date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2020-07-20 09:30:00,68.7,69.1,68.3,68.7,18665.9,61.3518,61.7091,60.9946,61.3518,18665.9
2020-07-20 09:40:00,68.6,69.0,68.6,69.0,13138.9,61.2625,61.6198,61.2625,61.6198,13138.9
2020-07-20 09:50:00,69.1,69.1,68.7,68.9,9694.0,61.7091,61.7091,61.3518,61.5305,9694.0
2020-07-20 10:00:00,68.9,68.9,68.4,68.4,5715.2,61.5305,61.5305,61.0839,61.0839,5715.2
2020-07-20 10:10:00,68.5,68.5,68.2,68.2,3410.4,61.1732,61.1732,60.9053,60.9053,3410.4
2020-07-20 10:20:00,68.2,68.2,68.0,68.0,6720.7,60.9053,60.9053,60.7267,60.7267,6720.7
2020-07-20 10:30:00,67.9,68.0,67.7,67.8,9672.4,60.6374,60.7267,60.4588,60.5481,9672.4
2020-07-20 10:40:00,67.8,67.8,67.7,67.8,4560.2,60.5481,60.5481,60.4588,60.5481,4560.2
2020-07-20 10:50:00,67.9,68.0,67.9,68.0,3737.7,60.6374,60.7267,60.6374,60.7267,3737.7
2020-07-20 11:00:00,68.0,68.0,68.0,68.0,3326.2,60.7267,60.7267,60.7267,60.7267,3326.2
2020-07-20 11:10:00,68.0,68.0,67.8,67.9,6686.2,60.7267,60.7267,60.5481,60.6374,6686.2
2020-07-20 11:20:00,68.0,68.0,67.8,67.8,1798.5,60.7267,60.7267,60.5481,60.5481,1798.5
2020-07-20 11:30:00,67.8,67.8,67.7,67.7,8493.4,60.5481,60.5481,60.4588,60.4588,8493.4
2020-07-20 11:40:00,67.6,67.7,67.6,67.6,3525.2,60.3695,60.4588,60.3695,60.3695,3525.2
2020-07-20 11:50:00,67.6,67.8,67.6,67.8,8927.4,60.3695,60.5481,60.3695,60.5481,8927.4
2020-07-20 12:00:00,67.8,68.0,67.8,67.8,7777.8,60.5481,60.7267,60.5481,60.5481,7777.8
2020-07-20 12:10:00,67.8,67.8,67.6,67.6,1692.2,60.5481,60.5481,60.3695,60.3695,1692.2
2020-07-20 12:20:00,67.7,67.8,67.6,67.8,1343.5,60.4588,60.5481,60.3695,60.5481,1343.5
2020-07-20 12:30:00,67.8,67.8,67.7,67.7,7548.6,60.5481,60.5481,60.4588,60.4588,7548.6
2020-07-20 12:40:00,67.7,67.7,67.6,67.7,6546.7,60.4588,60.4588,60.3695,60.4588,6546.7
2020-07-20 12:50:00,67.7,67.8,67.6,67.6,1191.6,60.4588,60.5481,60.3695,60.3695,1191.6
2020-07-20 13:00:00,67.6,67.7,67.6,67.7,3600.9,60.3695,60.4588,60.3695,60.4588,3600.9
2020-07-20 13:10:00,67.6,67.6,67.5,67.5,1794.6,60.3695,60.3695,60.2802,60.2802,1794.6
2020-07-20 13:20:00,67.5,67.6,67.5,67.5,4113.3,60.2802,60.3695,60.2802,60.2802,4113.3
2020-07-20 13:30:00,67.5,67.6,67.5,67.6,1441.0,60.2802,60.3695,60.2802,60.3695,1441.0
2020-07-20 13:40:00,67.5,67.5,67.2,67.3,11551.1,60.2802,60.2802,60.0123,60.1016,11551.1
2020-07-20 13:50:00,67.3,67.3,67.2,67.2,7323.4,60.1016,60.1016,60.0123,60.0123,7323.4
2020-07-20 14:00:00,67.3,67.4,67.3,67.3,2303.8,60.1016,60.1909,60.1016,60.1016,2303.8
2020-07-20 14:10:00,67.3,67.3,67.3,67.3,7529.5,60.1016,60.1016,60.1016,60.1016,7529.5
2020-07-20 14:20:00,67.3,67.3,67.2,67.2,2900.0,60.1016,60.1016,60.0123,60.0123,2900.0
2020-07-20 14:30:00,67.2,67.2,67.1,67.2,9076.9,60.0123,60.0123,59.923,60.0123,9076.9
2020-07-20 14:40:00,67.2,67.2,67.1,67.1,2412.9,60.0123,60.0123,59.923,59.923,2412.9
2020-07-20 14:50:00,67.1,67.2,67.1,67.2,6351.3,59.923,60.0123,59.923,60.0123,6351.3
2020-07-20 15:00:00,67.2,67.2,67.1,67.1,18170.6,60.0123,60.0123,59.923,59.923,18170.6
2020-07-20 15:10:00,67.1,67.2,66.8,66.8,51705.1,59.923,60.0123,59.6551,59.6551,51705.1
2020-07-20 15:20:00,66.8,66.8,66.7,66.7,10405.8,59.6551,59.6551,59.5658,59.5658,10405.8
2020-07-20 15:30:00,66.7,66.7,66.4,66.5,29204.9,59.5658,59.5658,59.2979,59.3872,29204.9
2020-07-20 15:40:00,66.4,66.6,66.4,66.4,16680.4,59.2979,59.4765,59.2979,59.2979,16680.4
2020-07-20 15:50:00,66.4,66.8,66.3,66.8,43981.8,59.2979,59.6551,59.2085,59.6551,43981.8
2020-07-21 09:30:00,65.5,65.7,65.5,65.7,41919.7,58.4941,58.6727,58.4941,58.6727,41919.7
2020-07-21 09:40:00,65.7,65.8,65.5,65.5,16369.7,58.6727,58.762,58.4941,58.4941,16369.7
2020-07-21 09:50:00,65.5,65.5,65.3,65.4,8853.6,58.4941,58.4941,58.3155,58.4048,8853.6
2020-07-21 10:00:00,65.4,65.5,65.3,65.5,15864.8,58.4048,58.4941,58.3155,58.4941,15864.8
2020-07-21 10:10:00,65.6,65.6,65.5,65.5,6668.1,58.5834,58.5834,58.4941,58.4941,6668.1
2020-07-21 10:20:00,65.5,66.1,65.4,66.0,9830.7,58.4941,59.0299,58.4048,58.9406,9830.7
2020-07-21 10:30:00,65.9,66.0,65.7,65.7,7725.9,58.8513,58.9406,58.6727,58.6727,7725.9
2020-07-21 10:40:00,65.8,66.1,65.7,65.7,7273.8,58.762,59.0299,58.6727,58.6727,7273.8
2020-07-21 10:50:00,65.7,65.7,65.4,65.5,4705.1,58.6727,58.6727,58.4048,58.4941,4705.1
2020-07-21 11:00:00,65.5,65.7,65.5,65.7,4363.5,58.4941,58.6727,58.4941,58.6727,4363.5
2020-07-21 11:10:00,65.7,65.9,65.4,65.5,11992.9,58.6727,58.8513,58.4048,58.4941,11992.9
2020-07-21 11:20:00,65.5,65.7,65.4,65.7,13216.3,58.4941,58.6727,58.4048,58.6727,13216.3
2020-07-21 11:30:00,65.5,65.7,65.4,65.6,4406.9,58.4941,58.6727,58.4048,58.5834,4406.9
2020-07-21 11:40:00,65.6,65.9,65.6,65.9,2831.8,58.5834,58.8513,58.5834,58.8513,2831.8
2020-07-21 11:50:00,65.8,66.0,65.8,65.8,5406.0,58.762,58.9406,58.762,58.762,5406.0
2020-07-21 12:00:00,65.7,66.0,65.7,66.0,5285.6,58.6727,58.9406,58.6727,58.9406,5285.6
2020-07-21 12:10:00,66.0,66.1,65.9,65.9,7632.0,58.9406,59.0299,58.8513,58.8513,7632.0
2020-07-21 12:20:00,66.0,66.0,65.8,65.8,9437.5,58.9406,58.9406,58.762,58.762,9437.5
2020-07-21 12:30:00,65.8,65.9,65.7,65.9,2607.1,58.762,58.8513,58.6727,58.8513,2607.1
2020-07-21 12:40:00,65.9,65.9,65.7,65.9,3507.5,58.8513,58.8513,58.6727,58.8513,3507.5
2020-07-21 12:50:00,65.8,65.9,65.7,65.7,5009.0,58.762,58.8513,58.6727,58.6727,5009.0
2020-07-21 13:00:00,65.7,65.7,65.7,65.7,1520.0,58.6727,58.6727,58.6727,58.6727,1520.0
2020-07-21 13:10:00,65.7,65.9,65.7,65.7,2188.4,58.6727,58.8513,58.6727,58.6727,2188.4
2020-07-21 13:20:00,65.7,65.8,65.6,65.6,2570.0,58.6727,58.762,58.5834,58.5834,2570.0
2020-07-21 13:30:00,65.5,65.5,65.5,65.5,1503.8,58.4941,58.4941,58.4941,58.4941,1503.8
2020-07-21 13:40:00,65.5,65.5,65.5,65.5,1632.0,58.4941,58.4941,58.4941,58.4941,1632.0
2020-07-21 13:50:00,65.5,65.5,65.4,65.5,10053.3,58.4941,58.4941,58.4048,58.4941,10053.3
2020-07-21 14:00:00,65.4,65.4,65.3,65.3,1955.0,58.4048,58.4048,58.3155,58.3155,1955.0
2020-07-21 14:10:00,65.3,65.5,65.3,65.5,2424.9,58.3155,58.4941,58.3155,58.4941,2424.9
2020-07-21 14:20:00,65.5,65.5,65.4,65.4,8820.7,58.4941,58.4941,58.4048,58.4048,8820.7
2020-07-21 14:30:00,65.5,65.6,65.5,65.5,8653.9,58.4941,58.5834,58.4941,58.4941,8653.9
2020-07-21 14:40:00,65.5,65.6,65.5,65.5,4802.4,58.4941,58.5834,58.4941,58.4941,4802.4
2020-07-21 14:50:00,65.5,65.5,65.5,65.5,8613.0,58.4941,58.4941,58.4941,58.4941,8613.0
2020-07-21 15:00:00,65.6,65.7,65.5,65.7,3828.7,58.5834,58.6727,58.4941,58.6727,3828.7
2020-07-21 15:10:00,65.8,66.4,65.8,66.3,14656.7,58.762,59.2979,58.762,59.2085,14656.7
2020-07-21 15:20:00,66.3,66.4,66.1,66.4,6515.7,59.2085,59.2979,59.0299,59.2979,6515.7
2020-07-21 15:30:00,66.3,66.6,66.3,66.6,15353.0,59.2085,59.4765,59.2085,59.4765,15353.0
2020-07-21 15:40:00,66.6,66.7,66.2,66.3,8607.4,59.4765,59.5658,59.1192,59.2085,8607.4
2020-07-21 15:50:00,66.4,67.0,66.4,66.4,24437.5,59.2979,59.8337,59.2979,59.2979,24437.5
2020-07-22 09:30:00,66.6,66.6,66.3,66.3,32767.5,59.4765,59.4765,59.2085,59.2085,32767.5
2020-07-22 09:40:00,66.2,66.2,66.1,66.1,4649.9,59.1192,59.1192,59.0299,59.0299,4649.9
2020-07-22 09:50:00,66.1,66.1,65.7,65.9,6312.1,59.0299,59.0299,58.6727,58.8513,6312.1
2020-07-22 10:00:00,65.9,66.1,65.9,66.0,4704.4,58.8513,59.0299,58.8513,58.9406,4704.4
2020-07-22 10:10:00,65.9,66.0,65.8,65.9,1884.5,58.8513,58.9406,58.762,58.8513,1884.5
2020-07-22 10:20:00,66.0,66.2,66.0,66.2,6139.9,58.9406,59.1192,58.9406,59.1192,6139.9
2020-07-22 10:30:00,66.2,66.2,66.0,66.0,11834.5,59.1192,59.1192,58.9406,58.9406,11834.5
2020-07-22 10:40:00,66.0,66.4,66.0,66.4,12786.3,58.9406,59.2979,58.9406,59.2979,12786.3
2020-07-22 10:50:00,66.4,66.6,66.3,66.3,3348.0,59.2979,59.4765,59.2085,59.2085,3348.0
2020-07-22 11:00:00,66.3,66.4,66.2,66.4,3652.5,59.2085,59.2979,59.1192,59.2979,3652.5
2020-07-22 11:10:00,66.4,66.6,66.4,66.4,5450.0,59.2979,59.4765,59.2979,59.2979,5450.0
2020-07-22 11:20:00,66.4,66.4,66.2,66.2,2770.0,59.2979,59.2979,59.1192,59.1192,2770.0
2020-07-22 11:30:00,66.1,66.2,66.1,66.1,2284.6,59.0299,59.1192,59.0299,59.0299,2284.6
2020-07-22 11:40:00,66.0,66.0,65.9,66.0,2185.5,58.9406,58.9406,58.8513,58.9406,2185.5
2020-07-22 11:50:00,66.1,66.1,66.1,66.1,590.0,59.0299,59.0299,59.0299,59.0299,590.0
2020-07-22 12:00:00,66.0,66.1,66.0,66.1,10830.0,58.9406,59.0299,58.9406,59.0299,10830.0
2020-07-22 12:10:00,66.0,66.0,65.7,65.7,12909.3,58.9406,58.9406,58.6727,58.6727,12909.3
2020-07-22 12:20:00,65.8,65.8,65.8,65.8,870.0,58.762,58.762,58.762,58.762,870.0
2020-07-22 12:30:00,65.8,65.8,65.8,65.8,990.0,58.762,58.762,58.762,58.762,990.0
2020-07-22 12:40:00,65.9,65.9,65.9,65.9,2617.8,58.8513,58.8513,58.8513,58.8513,2617.8
2020-07-22 12:50:00,65.9,66.0,65.9,65.9,2710.0,58.8513,58.9406,58.8513,58.8513,2710.0
2020-07-22 13:00:00,65.9,66.0,65.9,66.0,3665.0,58.8513,58.9406,58.8513,58.9406,3665.0
2020-07-22 13:10:00,66.0,66.0,65.8,65.9,650.0,58.9406,58.9406,58.762,58.8513,650.0
2020-07-22 13:20:00,65.8,65.9,65.8,65.9,1780.0,58.762,58.8513,58.762,58.8513,1780.0
2020-07-22 13:30:00,65.9,66.1,65.9,66.1,8064.3,58.8513,59.0299,58.8513,59.0299,8064.3
2020-07-22 13:40:00,66.1,66.3,66.1,66.3,14238.0,59.0299,59.2085,59.0299,59.2085,14238.0
2020-07-22 13:50:00,66.3,66.5,66.3,66.5,6389.2,59.2085,59.3872,59.2085,59.3872,6389.2
2020-07-22 14:00:00,66.5,66.5,66.2,66.3,3090.0,59.3872,59.3872,59.1192,59.2085,3090.0
2020-07-22 14:10:00,66.3,66.3,66.1,66.1,6827.9,59.2085,59.2085,59.0299,59.0299,6827.9
2020-07-22 14:20:00,66.1,66.2,66.1,66.2,1282.5,59.0299,59.1192,59.0299,59.1192,1282.5
2020-07-22 14:30:00,66.1,66.2,66.0,66.0,2643.0,59.0299,59.1192,58.9406,58.9406,2643.0
2020-07-22 14:40:00,66.0,66.0,65.9,65.9,630.0,58.9406,58.9406,58.8513,58.8513,630.0
2020-07-22 14:50:00,65.9,65.9,65.9,65.9,6310.0,58.8513,58.8513,58.8513,58.8513,6310.0
2020-07-22 15:00:00,65.9,65.9,65.9,65.9,4288.0,58.8513,58.8513,58.8513,58.8513,4288.0
2020-07-22 15:10:00,65.8,65.8,65.5,65.7,8417.4,58.762,58.762,58.4941,58.6727,8417.4
2020-07-22 15:20:00,65.7,65.8,65.5,65.8,4004.3,58.6727,58.762,58.4941,58.762,4004.3
2020-07-22 15:30:00,65.7,65.8,65.7,65.7,4509.1,58.6727,58.762,58.6727,58.6727,4509.1
2020-07-22 15:40:00,65.6,65.6,65.1,65.1,15363.4,58.5834,58.5834,58.1369,58.1369,15363.4
2020-07-22 15:50:00,65.1,65.3,65.1,65.2,42517.9,58.1369,58.3155,58.1369,58.2262,42517.9
2020-07-23 09:30:00,65.5,65.6,65.4,65.5,32735.6,58.4941,58.5834,58.4048,58.4941,32735.6
2020-07-23 09:40:00,65.4,65.5,65.1,65.1,4253.5,58.4048,58.4941,58.1369,58.1369,4253.5
2020-07-23 09:50:00,65.1,65.3,65.0,65.2,2057.3,58.1369,58.3155,58.0476,58.2262,2057.3
2020-07-23 10:00:00,65.2,65.3,65.2,65.3,4315.2,58.2262,58.3155,58.2262,58.3155,4315.2
2020-07-23 10:10:00,65.4,65.9,65.4,65.9,8324.3,58.4048,58.8513,58.4048,58.8513,8324.3
2020-07-23 10:20:00,65.9,66.0,65.6,65.6,10200.4,58.8513,58.9406,58.5834,58.5834,10200.4
2020-07-23 10:30:00,65.5,65.5,65.4,65.5,9374.7,58.4941,58.4941,58.4048,58.4941,9374.7
2020-07-23 10:40:00,65.4,65.4,65.3,65.3,7067.5,58.4048,58.4048,58.3155,58.3155,7067.5
2020-07-23 10:50:00,65.3,65.6,65.2,65.6,5080.6,58.3155,58.5834,58.2262,58.5834,5080.6
2020-07-23 11:00:00,65.6,65.9,65.4,65.6,10890.7,58.5834,58.8513,58.4048,58.5834,10890.7
2020-07-23 11:10:00,65.5,65.6,65.4,65.4,3456.3,58.4941,58.5834,58.4048,58.4048,3456.3
2020-07-23 11:20:00,65.4,65.5,65.3,65.3,2742.2,58.4048,58.4941,58.3155,58.3155,2742.2
2020-07-23 11:30:00,65.4,65.4,65.2,65.2,5145.5,58.4048,58.4048,58.2262,58.2262,5145.5
2020-07-23 11:40:00,65.2,65.3,65.2,65.3,3180.0,58.2262,58.3155,58.2262,58.3155,3180.0
2020-07-23 11:50:00,65.3,65.4,65.3,65.4,3009.5,58.3155,58.4048,58.3155,58.4048,3009.5
2020-07-23 12:00:00,65.5,66.0,65.5,65.9,5971.6,58.4941,58.9406,58.4941,58.8513,5971.6
2020-07-23 12:10:00,66.0,66.0,65.7,65.9,4488.5,58.9406,58.9406,58.6727,58.8513,4488.5
2020-07-23 12:20:00,65.8,66.0,65.7,65.9,12636.8,58.762,58.9406,58.6727,58.8513,12636.8
2020-07-23 12:30:00,65.9,66.2,65.9,66.2,12746.0,58.8513,59.1192,58.8513,59.1192,12746.0
2020-07-23 12:40:00,66.1,66.1,65.9,66.1,5806.0,59.0299,59.0299,58.8513,59.0299,5806.0
2020-07-23 12:50:00,66.2,66.3,66.1,66.2,8798.8,59.1192,59.2085,59.0299,59.1192,8798.8
2020-07-23 13:00:00,66.2,66.2,65.9,66.0,5074.9,59.1192,59.1192,58.8513,58.9406,5074.9
2020-07-23 13:10:00,66.1,66.3,65.9,66.3,3977.6,59.0299,59.2085,58.8513,59.2085,3977.6
2020-07-23 13:20:00,66.3,66.6,66.3,66.4,15497.5,59.2085,59.4765,59.2085,59.2979,15497.5
2020-07-23 13:30:00,66.4,66.7,66.4,66.7,12676.0,59.2979,59.5658,59.2979,59.5658,12676.0
2020-07-23 13:40:00,66.8,67.4,66.8,67.4,15141.1,59.6551,60.1909,59.6551,60.1909,15141.1
2020-07-23 13:50:00,67.4,67.6,67.2,67.3,16792.0,60.1909,60.3695,60.0123,60.1016,16792.0
2020-07-23 14:00:00,67.3,67.8,67.3,67.8,24070.2,60.1016,60.5481,60.1016,60.5481,24070.2
2020-07-23 14:10:00,67.8,68.4,67.8,68.0,16575.7,60.5481,61.0839,60.5481,60.7267,16575.7
2020-07-23 14:20:00,68.1,68.2,67.8,67.8,9180.4,60.816,60.9053,60.5481,60.5481,9180.4
2020-07-23 14:30:00,67.8,68.2,67.6,68.2,18975.3,60.5481,60.9053,60.3695,60.9053,18975.3
2020-07-23 14:40:00,68.1,68.1,67.7,67.7,11772.2,60.816,60.816,60.4588,60.4588,11772.2
2020-07-23 14:50:00,67.6,67.7,67.4,67.6,13223.5,60.3695,60.4588,60.1909,60.3695,13223.5
2020-07-23 15:00:00,67.5,67.9,67.4,67.9,14938.4,60.2802,60.6374,60.1909,60.6374,14938.4
2020-07-23 15:10:00,67.9,68.0,67.6,67.7,15919.6,60.6374,60.7267,60.3695,60.4588,15919.6
2020-07-23 15:20:00,67.6,68.1,67.6,67.9,16385.8,60.3695,60.816,60.3695,60.6374,16385.8
2020-07-23 15:30:00,67.9,68.2,67.6,67.7,10946.8,60.6374,60.9053,60.3695,60.4588,10946.8
2020-07-23 15:40:00,67.8,67.8,67.6,67.8,6459.6,60.5481,60.5481,60.3695,60.5481,6459.6
2020-07-23 15:50:00,67.9,68.3,67.6,67.6,15217.9,60.6374,60.9946,60.3695,60.3695,15217.9
2020-07-24 09:30:00,69.0,69.7,68.8,69.5,72601.2,61.6198,62.2449,61.4411,62.0663,72601.2
2020-07-24 09:40:00,69.5,69.6,69.1,69.3,10409.0,62.0663,62.1556,61.7091,61.8877,10409.0
2020-07-24 09:50:00,69.3,69.3,69.1,69.1,5641.2,61.8877,61.8877,61.7091,61.7091,5641.2
2020-07-24 10:00:00,69.0,69.0,68.8,68.8,11432.4,61.6198,61.6198,61.4411,61.4411,11432.4
2020-07-24 10:10:00,68.7,68.9,68.6,68.6,5053.8,61.3518,61.5305,61.2625,61.2625,5053.8
2020-07-24 10:20:00,68.6,68.6,68.5,68.6,6784.8,61.2625,61.2625,61.1732,61.2625,6784.8
2020-07-24 10:30:00,68.6,69.2,68.6,69.2,13604.9,61.2625,61.7984,61.2625,61.7984,13604.9
2020-07-24 10:40:00,69.0,69.0,68.8,68.8,6302.4,61.6198,61.6198,61.4411,61.4411,6302.4
2020-07-24 10:50:00,68.9,68.9,68.3,68.3,5129.3,61.5305,61.5305,60.9946,60.9946,5129.3
2020-07-24 11:00:00,68.3,68.5,68.2,68.4,5435.9,60.9946,61.1732,60.9053,61.0839,5435.9
2020-07-24 11:10:00,68.4,68.6,68.4,68.6,3721.7,61.0839,61.2625,61.0839,61.2625,3721.7
2020-07-24 11:20:00,68.6,68.6,68.3,68.4,3600.1,61.2625,61.2625,60.9946,61.0839,3600.1
2020-07-24 11:30:00,68.4,68.7,68.4,68.6,6539.5,61.0839,61.3518,61.0839,61.2625,6539.5
2020-07-24 11:40:00,68.6,68.8,68.4,68.8,3433.0,61.2625,61.4411,61.0839,61.4411,3433.0
2020-07-24 11:50:00,68.6,68.8,68.6,68.6,6518.8,61.2625,61.4411,61.2625,61.2625,6518.8
2020-07-24 12:00:00,68.6,69.1,68.6,69.1,13087.0,61.2625,61.7091,61.2625,61.7091,13087.0
2020-07-24 12:10:00,69.0,69.1,68.9,69.0,6071.3,61.6198,61.7091,61.5305,61.6198,6071.3
2020-07-24 12:20:00,69.0,69.1,68.9,68.9,3357.5,61.6198,61.7091,61.5305,61.5305,3357.5
2020-07-24 12:30:00,68.9,69.0,68.9,69.0,3832.8,61.5305,61.6198,61.5305,61.6198,3832.8
2020-07-24 12:40:00,69.0,69.2,69.0,69.2,4174.7,61.6198,61.7984,61.6198,61.7984,4174.7
2020-07-24 12:50:00,69.2,69.4,69.2,69.3,5161.1,61.7984,61.977,61.7984,61.8877,5161.1
2020-07-24 13:00:00,69.3,69.6,69.1,69.5,8210.7,61.8877,62.1556,61.7091,62.0663,8210.7
2020-07-24 13:10:00,69.6,69.9,69.6,69.7,14058.6,62.1556,62.4235,62.1556,62.2449,14058.6
2020-07-24 13:20:00,69.7,69.7,69.4,69.4,3374.3,62.2449,62.2449,61.977,61.977,3374.3
2020-07-24 13:30:00,69.4,69.5,69.4,69.4,4865.0,61.977,62.0663,61.977,61.977,4865.0
2020-07-24 13:40:00,69.3,69.3,69.1,69.1,5944.5,61.8877,61.8877,61.7091,61.7091,5944.5
2020-07-24 13:50:00,69.0,69.2,69.0,69.1,5106.8,61.6198,61.7984,61.6198,61.7091,5106.8
2020-07-24 14:00:00,69.1,69.1,68.8,68.8,10783.7,61.7091,61.7091,61.4411,61.4411,10783.7
2020-07-24 14:10:00,68.8,68.9,68.8,68.9,4702.7,61.4411,61.5305,61.4411,61.5305,4702.7
2020-07-24 14:20:00,68.9,68.9,68.6,68.6,7878.4,61.5305,61.5305,61.2625,61.2625,7878.4
2020-07-24 14:30:00,68.6,68.9,68.6,68.7,3615.2,61.2625,61.5305,61.2625,61.3518,3615.2
2020-07-24 14:40:00,68.7,68.9,68.6,68.9,8666.5,61.3518,61.5305,61.2625,61.5305,8666.5
2020-07-24 14:50:00,68.9,69.1,68.9,69.0,4091.9,61.5305,61.7091,61.5305,61.6198,4091.9
2020-07-24 15:00:00,69.0,69.0,68.7,68.7,12826.3,61.6198,61.6198,61.3518,61.3518,12826.3
2020-07-24 15:10:00,68.8,69.1,68.6,69.1,4890.7,61.4411,61.7091,61.2625,61.7091,4890.7
2020-07-24 15:20:00,69.1,69.4,69.1,69.4,9962.6,61.7091,61.977,61.7091,61.977,9962.6
2020-07-24 15:30:00,69.3,69.6,69.0,69.1,26210.7,61.8877,62.1556,61.6198,61.7091,26210.7
2020-07-24 15:40:00,69.0,69.2,68.9,69.1,6472.2,61.6198,61.7984,61.5305,61.7091,6472.2
2020-07-24 15:50:00,69.1,69.2,68.9,68.9,10670.4,61.7091,61.7984,61.5305,61.5305,10670.4
2020-07-27 09:30:00,68.4,68.9,68.4,68.7,34054.1,61.0839,61.5305,61.0839,61.3518,34054.1
2020-07-27 09:40:00,68.7,68.7,68.1,68.2,16890.0,61.3518,61.3518,60.816,60.9053,16890.0
2020-07-27 09:50:00,68.1,68.1,67.7,67.8,6590.9,60.816,60.816,60.4588,60.5481,6590.9
2020-07-27 10:00:00,67.8,67.8,67.8,67.8,12530.8,60.5481,60.5481,60.5481,60.5481,12530.8
2020-07-27 10:10:00,67.8,67.8,67.7,67.7,17232.6,60.5481,60.5481,60.4588,60.4588,17232.6
2020-07-27 10:20:00,67.7,67.8,67.6,67.8,10592.3,60.4588,60.5481,60.3695,60.5481,10592.3
2020-07-27 10:30:00,67.8,67.9,67.6,67.6,5146.5,60.5481,60.6374,60.3695,60.3695,5146.5
2020-07-27 10:40:00,67.6,67.6,67.6,67.6,1322.3,60.3695,60.3695,60.3695,60.3695,1322.3
2020-07-27 10:50:00,67.7,67.8,67.6,67.8,5597.8,60.4588,60.5481,60.3695,60.5481,5597.8
2020-07-27 11:00:00,67.8,67.9,67.8,67.8,6570.3,60.5481,60.6374,60.5481,60.5481,6570.3
2020-07-27 11:10:00,67.8,68.0,67.8,68.0,4006.7,60.5481,60.7267,60.5481,60.7267,4006.7
2020-07-27 11:20:00,68.0,68.4,68.0,68.4,6301.0,60.7267,61.0839,60.7267,61.0839,6301.0
2020-07-27 11:30:00,68.3,68.6,68.2,68.5,6843.0,60.9946,61.2625,60.9053,61.1732,6843.0
2020-07-27 11:40:00,68.4,68.4,68.2,68.2,2207.1,61.0839,61.0839,60.9053,60.9053,2207.1
2020-07-27 11:50:00,68.2,68.2,68.2,68.2,1227.3,60.9053,60.9053,60.9053,60.9053,1227.3
2020-07-27 12:00:00,68.2,68.2,68.1,68.2,6810.0,60.9053,60.9053,60.816,60.9053,6810.0
2020-07-27 12:10:00,68.1,68.1,68.1,68.1,6338.0,60.816,60.816,60.816,60.816,6338.0
2020-07-27 12:20:00,68.2,68.2,68.0,68.0,4490.4,60.9053,60.9053,60.7267,60.7267,4490.4
2020-07-27 12:30:00,68.1,68.1,67.9,67.9,5479.6,60.816,60.816,60.6374,60.6374,5479.6
2020-07-27 12:40:00,67.9,68.0,67.9,68.0,2910.0,60.6374,60.7267,60.6374,60.7267,2910.0
2020-07-27 12:50:00,68.0,68.0,67.9,67.9,6490.4,60.7267,60.7267,60.6374,60.6374,6490.4
2020-07-27 13:00:00,67.9,67.9,67.9,67.9,1140.0,60.6374,60.6374,60.6374,60.6374,1140.0
2020-07-27 13:10:00,67.9,67.9,67.8,67.8,2775.0,60.6374,60.6374,60.5481,60.5481,2775.0
2020-07-27 13:20:00,67.8,67.8,67.8,67.8,895.0,60.5481,60.5481,60.5481,60.5481,895.0
2020-07-27 13:30:00,67.7,67.8,67.7,67.7,550.0,60.4588,60.5481,60.4588,60.4588,550.0
2020-07-27 13:40:00,67.7,67.8,67.7,67.8,5149.6,60.4588,60.5481,60.4588,60.5481,5149.6
2020-07-27 13:50:00,67.8,67.8,67.8,67.8,1312.4,60.5481,60.5481,60.5481,60.5481,1312.4
2020-07-27 14:00:00,67.8,67.8,67.8,67.8,3183.0,60.5481,60.5481,60.5481,60.5481,3183.0
2020-07-27 14:10:00,67.8,68.0,67.8,67.9,2179.0,60.5481,60.7267,60.5481,60.6374,2179.0
2020-07-27 14:20:00,67.9,67.9,67.6,67.7,4175.0,60.6374,60.6374,60.3695,60.4588,4175.0
2020-07-27 14:30:00,67.7,67.7,67.6,67.6,1344.6,60.4588,60.4588,60.3695,60.3695,1344.6
2020-07-27 14:40:00,67.6,67.8,67.6,67.8,10161.3,60.3695,60.5481,60.3695,60.5481,10161.3
2020-07-27 14:50:00,67.8,68.0,67.7,68.0,7119.2,60.5481,60.7267,60.4588,60.7267,7119.2
2020-07-27 15:00:00,67.9,67.9,67.6,67.6,4260.0,60.6374,60.6374,60.3695,60.3695,4260.0
2020-07-27 15:10:00,67.6,67.6,67.6,67.6,8591.9,60.3695,60.3695,60.3695,60.3695,8591.9
2020-07-27 15:20:00,67.6,67.6,67.4,67.4,4797.2,60.3695,60.3695,60.1909,60.1909,4797.2
2020-07-27 15:30:00,67.3,67.4,67.2,67.4,6695.9,60.1016,60.1909,60.0123,60.1909,6695.9
2020-07-27 15:40:00,67.4,67.4,67.3,67.3,7665.2,60.1909,60.1909,60.1016,60.1016,7665.2
2020-07-27 15:50:00,67.2,67.6,67.2,67.4,17130.8,60.0123,60.3695,60.0123,60.1909,17130.8
2020-07-28 09:30:00,67.9,68.0,67.6,67.8,32708.1,60.6374,60.7267,60.3695,60.5481,32708.1
2020-07-28 09:40:00,67.8,67.9,67.8,67.9,22136.8,60.5481,60.6374,60.5481,60.6374,22136.8
2020-07-28 09:50:00,68.0,68.5,68.0,68.3,7316.9,60.7267,61.1732,60.7267,60.9946,7316.9
2020-07-28 10:00:00,68.2,68.2,67.9,67.9,5578.2,60.9053,60.9053,60.6374,60.6374,5578.2
2020-07-28 10:10:00,67.8,68.0,67.6,67.6,11530.9,60.5481,60.7267,60.3695,60.3695,11530.9
2020-07-28 10:20:00,67.6,67.8,67.6,67.7,4991.3,60.3695,60.5481,60.3695,60.4588,4991.3
2020-07-28 10:30:00,67.6,67.9,67.5,67.8,8707.8,60.3695,60.6374,60.2802,60.5481,8707.8
2020-07-28 10:40:00,67.8,67.9,67.8,67.8,3107.0,60.5481,60.6374,60.5481,60.5481,3107.0
2020-07-28 10:50:00,67.8,67.9,67.5,67.6,898.2,60.5481,60.6374,60.2802,60.3695,898.2
2020-07-28 11:00:00,67.6,68.0,67.6,67.9,4605.0,60.3695,60.7267,60.3695,60.6374,4605.0
2020-07-28 11:10:00,67.8,67.8,67.4,67.6,8571.5,60.5481,60.5481,60.1909,60.3695,8571.5
2020-07-28 11:20:00,67.6,67.7,67.6,67.6,2358.6,60.3695,60.4588,60.3695,60.3695,2358.6
2020-07-28 11:30:00,67.5,67.5,67.3,67.3,5085.5,60.2802,60.2802,60.1016,60.1016,5085.5
2020-07-28 11:40:00,67.2,67.4,67.2,67.3,1714.9,60.0123,60.1909,60.0123,60.1016,1714.9
2020-07-28 11:50:00,67.4,67.6,67.4,67.6,2516.3,60.1909,60.3695,60.1909,60.3695,2516.3
2020-07-28 12:00:00,67.6,67.8,67.6,67.6,12711.9,60.3695,60.5481,60.3695,60.3695,12711.9
2020-07-28 12:10:00,67.6,67.8,67.6,67.7,5000.6,60.3695,60.5481,60.3695,60.4588,5000.6
2020-07-28 12:20:00,67.8,67.8,67.7,67.7,6693.0,60.5481,60.5481,60.4588,60.4588,6693.0
2020-07-28 12:30:00,67.7,67.8,67.6,67.6,4625.0,60.4588,60.5481,60.3695,60.3695,4625.0
2020-07-28 12:40:00,67.6,67.6,67.6,67.6,3381.7,60.3695,60.3695,60.3695,60.3695,3381.7
2020-07-28 12:50:00,67.6,67.6,67.5,67.5,630.0,60.3695,60.3695,60.2802,60.2802,630.0
2020-07-28 13:00:00,67.5,67.6,67.5,67.5,3594.7,60.2802,60.3695,60.2802,60.2802,3594.7
2020-07-28 13:10:00,67.5,67.6,67.5,67.6,5882.6,60.2802,60.3695,60.2802,60.3695,5882.6
2020-07-28 13:20:00,67.5,67.5,67.4,67.5,3102.0,60.2802,60.2802,60.1909,60.2802,3102.0
2020-07-28 13:30:00,67.4,67.4,67.3,67.3,4202.4,60.1909,60.1909,60.1016,60.1016,4202.4
2020-07-28 13:40:00,67.3,67.3,67.2,67.2,1371.5,60.1016,60.1016,60.0123,60.0123,1371.5
2020-07-28 13:50:00,67.2,67.2,67.2,67.2,7597.8,60.0123,60.0123,60.0123,60.0123,7597.8
2020-07-28 14:00:00,67.2,67.3,67.2,67.3,2140.8,60.0123,60.1016,60.0123,60.1016,2140.8
2020-07-28 14:10:00,67.2,67.3,67.2,67.3,9085.0,60.0123,60.1016,60.0123,60.1016,9085.0
2020-07-28 14:20:00,67.3,67.4,67.3,67.4,16905.0,60.1016,60.1909,60.1016,60.1909,16905.0
2020-07-28 14:30:00,67.4,67.4,67.3,67.3,2887.7,60.1909,60.1909,60.1016,60.1016,2887.7
2020-07-28 14:40:00,67.3,67.4,67.3,67.4,12140.8,60.1016,60.1909,60.1016,60.1909,12140.8
2020-07-28 14:50:00,67.5,67.5,67.3,67.5,11428.4,60.2802,60.2802,60.1016,60.2802,11428.4
2020-07-28 15:00:00,67.5,67.8,67.5,67.8,20698.4,60.2802,60.5481,60.2802,60.5481,20698.4
2020-07-28 15:10:00,67.7,68.0,67.7,67.8,22913.7,60.4588,60.7267,60.4588,60.5481,22913.7
2020-07-28 15:20:00,67.8,68.1,67.8,68.1,32643.6,60.5481,60.816,60.5481,60.816,32643.6
2020-07-28 15:30:00,68.1,68.4,67.9,68.4,20754.7,60.816,61.0839,60.6374,61.0839,20754.7
2020-07-28 15:40:00,68.3,68.5,68.2,68.5,7882.7,60.9946,61.1732,60.9053,61.1732,7882.7
2020-07-28 15:50:00,68.5,68.8,68.5,68.6,23729.2,61.1732,61.4411,61.1732,61.2625,23729.2
2020-07-29 09:30:00,68.1,68.1,67.7,67.8,22567.2,60.816,60.816,60.4588,60.5481,22567.2
2020-07-29 09:40:00,67.9,67.9,67.8,67.9,2304.8,60.6374,60.6374,60.5481,60.6374,2304.8
2020-07-29 09:50:00,67.9,67.9,67.6,67.6,4939.4,60.6374,60.6374,60.3695,60.3695,4939.4
2020-07-29 10:00:00,67.6,67.6,67.4,67.4,3482.9,60.3695,60.3695,60.1909,60.1909,3482.9
2020-07-29 10:10:00,67.4,67.4,67.3,67.3,1408.5,60.1909,60.1909,60.1016,60.1016,1408.5
2020-07-29 10:20:00,67.3,67.3,67.3,67.3,1811.0,60.1016,60.1016,60.1016,60.1016,1811.0
2020-07-29 10:30:00,67.3,67.4,67.2,67.2,3650.6,60.1016,60.1909,60.0123,60.0123,3650.6
2020-07-29 10:40:00,67.2,67.2,67.2,67.2,1810.5,60.0123,60.0123,60.0123,60.0123,1810.5
2020-07-29 10:50:00,67.1,67.1,67.1,67.1,1606.5,59.923,59.923,59.923,59.923,1606.5
2020-07-29 11:00:00,67.1,67.2,67.1,67.1,4690.4,59.923,60.0123,59.923,59.923,4690.4
2020-07-29 11:10:00,67.1,67.1,67.1,67.1,2125.0,59.923,59.923,59.923,59.923,2125.0
2020-07-29 11:20:00,67.2,67.2,67.0,67.0,9218.5,60.0123,60.0123,59.8337,59.8337,9218.5
2020-07-29 11:30:00,66.9,67.0,66.9,67.0,2928.9,59.7444,59.8337,59.7444,59.8337,2928.9
2020-07-29 11:40:00,67.0,67.0,67.0,67.0,5702.3,59.8337,59.8337,59.8337,59.8337,5702.3
2020-07-29 11:50:00,67.0,67.0,67.0,67.0,460.0,59.8337,59.8337,59.8337,59.8337,460.0
2020-07-29 12:00:00,67.1,67.3,67.1,67.3,4140.9,59.923,60.1016,59.923,60.1016,4140.9
2020-07-29 12:10:00,67.3,67.3,67.2,67.2,1356.0,60.1016,60.1016,60.0123,60.0123,1356.0
2020-07-29 12:20:00,67.1,67.1,67.0,67.0,3994.0,59.923,59.923,59.8337,59.8337,3994.0
2020-07-29 12:30:00,67.0,67.0,66.8,66.8,7086.1,59.8337,59.8337,59.6551,59.6551,7086.1
2020-07-29 12:40:00,66.9,66.9,66.9,66.9,2110.0,59.7444,59.7444,59.7444,59.7444,2110.0
2020-07-29 12:50:00,66.9,66.9,66.8,66.8,2222.7,59.7444,59.7444,59.6551,59.6551,2222.7
2020-07-29 13:00:00,66.8,67.0,66.8,66.9,2794.0,59.6551,59.8337,59.6551,59.7444,2794.0
2020-07-29 13:10:00,66.8,66.8,66.7,66.7,6001.1,59.6551,59.6551,59.5658,59.5658,6001.1
2020-07-29 13:20:00,66.7,66.7,66.7,66.7,3793.4,59.5658,59.5658,59.5658,59.5658,3793.4
2020-07-29 13:30:00,66.7,66.8,66.7,66.8,3289.9,59.5658,59.6551,59.5658,59.6551,3289.9
2020-07-29 13:40:00,66.8,66.8,66.8,66.8,597.5,59.6551,59.6551,59.6551,59.6551,597.5
2020-07-29 13:50:00,66.7,66.9,66.7,66.8,2492.0,59.5658,59.7444,59.5658,59.6551,2492.0
2020-07-29 14:00:00,66.8,67.1,66.5,66.7,9944.7,59.6551,59.923,59.3872,59.5658,9944.7
2020-07-29 14:10:00,66.6,66.7,66.6,66.7,8473.0,59.4765,59.5658,59.4765,59.5658,8473.0
2020-07-29 14:20:00,66.7,66.7,66.6,66.6,2699.0,59.5658,59.5658,59.4765,59.4765,2699.0
2020-07-29 14:30:00,66.6,66.6,66.2,66.2,9388.6,59.4765,59.4765,59.1192,59.1192,9388.6
2020-07-29 14:40:00,66.2,66.2,65.9,66.1,18023.7,59.1192,59.1192,58.8513,59.0299,18023.7
2020-07-29 14:50:00,66.0,66.5,66.0,66.5,9399.5,58.9406,59.3872,58.9406,59.3872,9399.5
2020-07-29 15:00:00,66.5,66.9,66.4,66.6,13806.1,59.3872,59.7444,59.2979,59.4765,13806.1
2020-07-29 15:10:00,66.6,66.6,66.3,66.3,12522.8,59.4765,59.4765,59.2085,59.2085,12522.8
2020-07-29 15:20:00,66.2,66.2,65.9,66.1,14206.1,59.1192,59.1192,58.8513,59.0299,14206.1
2020-07-29 15:30:00,66.1,66.1,65.7,65.9,17016.7,59.0299,59.0299,58.6727,58.8513,17016.7
2020-07-29 15:40:00,65.9,66.2,65.9,66.1,7039.5,58.8513,59.1192,58.8513,59.0299,7039.5
2020-07-29 15:50:00,66.1,66.4,66.1,66.1,12864.7,59.0299,59.2979,59.0299,59.0299,12864.7
2020-07-30 09:30:00,68.1,68.3,67.8,68.2,35959.8,60.816,60.9946,60.5481,60.9053,35959.8
2020-07-30 09:40:00,68.1,68.4,68.0,68.2,5850.7,60.816,61.0839,60.7267,60.9053,5850.7
2020-07-30 09:50:00,68.3,69.2,68.3,69.2,15555.8,60.9946,61.7984,60.9946,61.7984,15555.8
2020-07-30 10:00:00,69.2,69.4,68.6,68.6,17365.9,61.7984,61.977,61.2625,61.2625,17365.9
2020-07-30 10:10:00,68.7,69.1,68.7,69.0,13485.6,61.3518,61.7091,61.3518,61.6198,13485.6
2020-07-30 10:20:00,69.2,69.4,68.8,68.8,7987.2,61.7984,61.977,61.4411,61.4411,7987.2
2020-07-30 10:30:00,68.8,68.8,68.2,68.2,7874.5,61.4411,61.4411,60.9053,60.9053,7874.5
2020-07-30 10:40:00,68.3,68.7,68.3,68.7,1958.6,60.9946,61.3518,60.9946,61.3518,1958.6
2020-07-30 10:50:00,68.8,68.9,68.4,68.4,1895.2,61.4411,61.5305,61.0839,61.0839,1895.2
2020-07-30 11:00:00,68.4,68.6,68.0,68.1,6851.7,61.0839,61.2625,60.7267,60.816,6851.7
2020-07-30 11:10:00,68.2,68.2,67.8,67.8,10134.2,60.9053,60.9053,60.5481,60.5481,10134.2
2020-07-30 11:20:00,67.8,68.0,67.7,68.0,13740.8,60.5481,60.7267,60.4588,60.7267,13740.8
2020-07-30 11:30:00,68.0,68.0,67.6,67.6,4649.0,60.7267,60.7267,60.3695,60.3695,4649.0
2020-07-30 11:40:00,67.6,67.6,67.5,67.6,9509.9,60.3695,60.3695,60.2802,60.3695,9509.9
2020-07-30 11:50:00,67.6,67.7,67.4,67.6,3645.6,60.3695,60.4588,60.1909,60.3695,3645.6
2020-07-30 12:00:00,67.5,67.7,67.4,67.7,5818.5,60.2802,60.4588,60.1909,60.4588,5818.5
2020-07-30 12:10:00,67.7,67.7,66.9,67.0,14229.1,60.4588,60.4588,59.7444,59.8337,14229.1
2020-07-30 12:20:00,67.0,67.2,67.0,67.2,8639.7,59.8337,60.0123,59.8337,60.0123,8639.7
2020-07-30 12:30:00,67.1,67.2,67.0,67.2,2608.8,59.923,60.0123,59.8337,60.0123,2608.8
2020-07-30 12:40:00,67.2,67.2,67.1,67.1,2005.0,60.0123,60.0123,59.923,59.923,2005.0
2020-07-30 12:50:00,67.0,67.1,67.0,67.1,4952.7,59.8337,59.923,59.8337,59.923,4952.7
2020-07-30 13:00:00,67.1,67.1,66.9,66.9,4238.9,59.923,59.923,59.7444,59.7444,4238.9
2020-07-30 13:10:00,66.9,66.9,66.6,66.6,9265.6,59.7444,59.7444,59.4765,59.4765,9265.6
2020-07-30 13:20:00,66.7,66.9,66.7,66.9,5429.7,59.5658,59.7444,59.5658,59.7444,5429.7
2020-07-30 13:30:00,67.0,67.3,67.0,67.3,2631.5,59.8337,60.1016,59.8337,60.1016,2631.5
2020-07-30 13:40:00,67.2,67.2,67.1,67.2,5590.0,60.0123,60.0123,59.923,60.0123,5590.0
2020-07-30 13:50:00,67.1,67.1,67.0,67.0,8546.9,59.923,59.923,59.8337,59.8337,8546.9
2020-07-30 14:00:00,67.0,67.1,66.9,66.9,6034.9,59.8337,59.923,59.7444,59.7444,6034.9
2020-07-30 14:10:00,66.9,67.1,66.9,67.1,6430.5,59.7444,59.923,59.7444,59.923,6430.5
2020-07-30 14:20:00,67.2,67.2,67.0,67.2,8507.0,60.0123,60.0123,59.8337,60.0123,8507.0
2020-07-30 14:30:00,67.1,67.1,66.9,66.9,4603.0,59.923,59.923,59.7444,59.7444,4603.0
2020-07-30 14:40:00,66.8,66.8,66.7,66.8,5927.9,59.6551,59.6551,59.5658,59.6551,5927.9
2020-07-30 14:50:00,66.8,67.0,66.8,66.9,4800.0,59.6551,59.8337,59.6551,59.7444,4800.0
2020-07-30 15:00:00,66.8,67.2,66.7,67.1,11464.9,59.6551,60.0123,59.5658,59.923,11464.9
2020-07-30 15:10:00,67.1,67.1,66.7,66.7,6192.0,59.923,59.923,59.5658,59.5658,6192.0
2020-07-30 15:20:00,66.8,66.8,66.7,66.7,5657.3,59.6551,59.6551,59.5658,59.5658,5657.3
2020-07-30 15:30:00,66.7,66.8,66.6,66.8,5993.6,59.5658,59.6551,59.4765,59.6551,5993.6
2020-07-30 15:40:00,66.9,67.0,66.9,67.0,8234.0,59.7444,59.8337,59.7444,59.8337,8234.0
2020-07-30 15:50:00,66.9,67.0,66.8,66.8,7215.9,59.7444,59.8337,59.6551,59.6551,7215.9
2020-07-31 09:30:00,65.7,66.5,65.5,66.5,44652.0,58.6727,59.3872,58.4941,59.3872,44652.0
2020-07-31 09:40:00,66.5,66.5,66.3,66.4,12323.4,59.3872,59.3872,59.2085,59.2979,12323.4
2020-07-31 09:50:00,66.5,66.7,66.4,66.4,10454.3,59.3872,59.5658,59.2979,59.2979,10454.3
2020-07-31 10:00:00,66.5,67.0,66.4,66.9,14385.0,59.3872,59.8337,59.2979,59.7444,14385.0
2020-07-31 10:10:00,66.9,67.5,66.9,67.5,23413.1,59.7444,60.2802,59.7444,60.2802,23413.1
2020-07-31 10:20:00,67.6,67.8,67.3,67.5,14422.3,60.3695,60.5481,60.1016,60.2802,14422.3
2020-07-31 10:30:00,67.6,67.6,67.2,67.2,13753.4,60.3695,60.3695,60.0123,60.0123,13753.4
2020-07-31 10:40:00,67.2,67.8,67.2,67.5,23339.9,60.0123,60.5481,60.0123,60.2802,23339.9
2020-07-31 10:50:00,67.5,67.7,67.3,67.3,14318.0,60.2802,60.4588,60.1016,60.1016,14318.0
2020-07-31 11:00:00,67.3,67.4,67.2,67.3,8633.0,60.1016,60.1909,60.0123,60.1016,8633.0
2020-07-31 11:10:00,67.3,67.3,66.6,66.6,17263.7,60.1016,60.1016,59.4765,59.4765,17263.7
2020-07-31 11:20:00,66.6,66.7,66.6,66.7,4850.0,59.4765,59.5658,59.4765,59.5658,4850.0
2020-07-31 11:30:00,66.7,67.1,66.7,67.0,15183.1,59.5658,59.923,59.5658,59.8337,15183.1
2020-07-31 11:40:00,66.9,67.0,66.8,66.8,3790.9,59.7444,59.8337,59.6551,59.6551,3790.9
2020-07-31 11:50:00,66.8,67.4,66.8,67.2,7249.4,59.6551,60.1909,59.6551,60.0123,7249.4
2020-07-31 12:00:00,67.3,67.8,67.3,67.8,11655.9,60.1016,60.5481,60.1016,60.5481,11655.9
2020-07-31 12:10:00,67.6,67.8,67.5,67.8,9965.8,60.3695,60.5481,60.2802,60.5481,9965.8
2020-07-31 12:20:00,67.7,67.8,67.5,67.5,6521.5,60.4588,60.5481,60.2802,60.2802,6521.5
2020-07-31 12:30:00,67.5,68.3,67.5,68.2,7605.4,60.2802,60.9946,60.2802,60.9053,7605.4
2020-07-31 12:40:00,68.2,68.2,68.0,68.2,11991.1,60.9053,60.9053,60.7267,60.9053,11991.1
2020-07-31 12:50:00,68.1,68.4,68.1,68.2,8843.3,60.816,61.0839,60.816,60.9053,8843.3
2020-07-31 13:00:00,68.2,68.2,67.9,68.0,12127.1,60.9053,60.9053,60.6374,60.7267,12127.1
2020-07-31 13:10:00,67.9,68.2,67.9,68.1,2696.8,60.6374,60.9053,60.6374,60.816,2696.8
2020-07-31 13:20:00,68.0,68.0,67.6,67.6,4838.8,60.7267,60.7267,60.3695,60.3695,4838.8
2020-07-31 13:30:00,67.6,67.8,67.6,67.8,6053.5,60.3695,60.5481,60.3695,60.5481,6053.5
2020-07-31 13:40:00,67.7,67.7,67.5,67.5,3615.7,60.4588,60.4588,60.2802,60.2802,3615.7
2020-07-31 13:50:00,67.5,67.6,67.5,67.6,4274.1,60.2802,60.3695,60.2802,60.3695,4274.1
2020-07-31 14:00:00,67.6,68.0,67.5,68.0,11623.9,60.3695,60.7267,60.2802,60.7267,11623.9
2020-07-31 14:10:00,67.9,68.0,67.9,68.0,7995.3,60.6374,60.7267,60.6374,60.7267,7995.3
2020-07-31 14:20:00,67.9,67.9,67.7,67.7,971.3,60.6374,60.6374,60.4588,60.4588,971.3
2020-07-31 14:30:00,67.7,67.7,67.4,67.4,3477.2,60.4588,60.4588,60.1909,60.1909,3477.2
2020-07-31 14:40:00,67.5,67.6,67.1,67.3,9352.5,60.2802,60.3695,59.923,60.1016,9352.5
2020-07-31 14:50:00,67.2,67.2,66.9,66.9,2711.9,60.0123,60.0123,59.7444,59.7444,2711.9
2020-07-31 15:00:00,66.8,67.0,66.6,66.6,9676.9,59.6551,59.8337,59.4765,59.4765,9676.9
2020-07-31 15:10:00,66.7,66.8,66.6,66.6,5623.4,59.5658,59.6551,59.4765,59.4765,5623.4
2020-07-31 15:20:00,66.5,66.5,66.4,66.5,11227.7,59.3872,59.3872,59.2979,59.3872,11227.7
2020-07-31 15:30:00,66.4,66.4,66.3,66.4,13245.9,59.2979,59.2979,59.2085,59.2979,13245.9
2020-07-31 15:40:00,66.4,66.4,65.9,65.9,37117.4,59.2979,59.2979,58.8513,58.8513,37117.4
2020-07-31 15:50:00,65.8,66.1,65.3,65.3,57933.5,58.762,59.0299,58.3155,58.3155,57933.5
2020-08-03 09:30:00,64.2,64.5,64.1,64.5,107622.6,57.3332,57.6011,57.2439,57.6011,107622.6
2020-08-03 09:40:00,64.5,64.5,64.2,64.3,11367.3,57.6011,57.6011,57.3332,57.4225,11367.3
2020-08-03 09:50:00,64.3,64.4,64.2,64.2,5436.1,57.4225,57.5118,57.3332,57.3332,5436.1
2020-08-03 10:00:00,64.1,64.1,63.6,63.9,55924.8,57.2439,57.2439,56.7973,57.0653,55924.8
2020-08-03 10:10:00,63.7,63.8,63.7,63.7,4967.7,56.8866,56.9759,56.8866,56.8866,4967.7
2020-08-03 10:20:00,63.7,64.0,63.7,64.0,3458.2,56.8866,57.1546,56.8866,57.1546,3458.2
2020-08-03 10:30:00,63.9,64.0,63.8,63.9,1719.6,57.0653,57.1546,56.9759,57.0653,1719.6
2020-08-03 10:40:00,64.0,64.3,64.0,64.3,1588.0,57.1546,57.4225,57.1546,57.4225,1588.0
2020-08-03 10:50:00,64.3,64.3,64.2,64.2,7981.0,57.4225,57.4225,57.3332,57.3332,7981.0
2020-08-03 11:00:00,64.2,64.2,64.0,64.0,3586.3,57.3332,57.3332,57.1546,57.1546,3586.3
2020-08-03 11:10:00,64.0,64.0,63.8,63.9,8286.1,57.1546,57.1546,56.9759,57.0653,8286.1
2020-08-03 11:20:00,63.8,63.9,63.8,63.9,6136.7,56.9759,57.0653,56.9759,57.0653,6136.7
2020-08-03 11:30:00,63.8,63.8,63.6,63.6,13923.1,56.9759,56.9759,56.7973,56.7973,13923.1
2020-08-03 11:40:00,63.6,63.7,63.6,63.6,6705.1,56.7973,56.8866,56.7973,56.7973,6705.1
2020-08-03 11:50:00,63.6,63.7,63.6,63.7,4128.9,56.7973,56.8866,56.7973,56.8866,4128.9
2020-08-03 12:00:00,63.7,63.8,63.7,63.8,2339.8,56.8866,56.9759,56.8866,56.9759,2339.8
2020-08-03 12:10:00,63.8,63.8,63.7,63.7,7649.9,56.9759,56.9759,56.8866,56.8866,7649.9
2020-08-03 12:20:00,63.7,63.8,63.7,63.8,730.2,56.8866,56.9759,56.8866,56.9759,730.2
2020-08-03 12:30:00,63.8,63.8,63.8,63.8,2880.5,56.9759,56.9759,56.9759,56.9759,2880.5
2020-08-03 12:40:00,63.8,63.9,63.8,63.8,2638.8,56.9759,57.0653,56.9759,56.9759,2638.8
2020-08-03 12:50:00,63.8,63.9,63.8,63.9,1520.0,56.9759,57.0653,56.9759,57.0653,1520.0
2020-08-03 13:00:00,63.8,63.8,63.8,63.8,2447.3,56.9759,56.9759,56.9759,56.9759,2447.3
2020-08-03 13:10:00,63.8,63.8,63.8,63.8,220.0,56.9759,56.9759,56.9759,56.9759,220.0
2020-08-03 13:20:00,63.7,63.7,63.6,63.7,1463.1,56.8866,56.8866,56.7973,56.8866,1463.1
2020-08-03 13:30:00,63.7,63.7,63.7,63.7,3726.1,56.8866,56.8866,56.8866,56.8866,3726.1
2020-08-03 13:40:00,63.7,63.9,63.7,63.8,3163.1,56.8866,57.0653,56.8866,56.9759,3163.1
2020-08-03 13:50:00,63.8,63.8,63.7,63.7,81.9,56.9759,56.9759,56.8866,56.8866,81.9
2020-08-03 14:00:00,63.7,63.8,63.7,63.8,3739.7,56.8866,56.9759,56.8866,56.9759,3739.7
2020-08-03 14:10:00,63.8,63.8,63.6,63.6,2411.8,56.9759,56.9759,56.7973,56.7973,2411.8
2020-08-03 14:20:00,63.6,63.6,63.6,63.6,230.0,56.7973,56.7973,56.7973,56.7973,230.0
2020-08-03 14:30:00,63.5,63.5,63.4,63.4,5668.1,56.708,56.708,56.6187,56.6187,5668.1
2020-08-03 14:40:00,63.4,63.5,63.4,63.5,3236.0,56.6187,56.708,56.6187,56.708,3236.0
2020-08-03 14:50:00,63.5,63.6,63.5,63.5,4675.9,56.708,56.7973,56.708,56.708,4675.9
2020-08-03 15:00:00,63.5,63.6,63.5,63.6,6755.0,56.708,56.7973,56.708,56.7973,6755.0
2020-08-03 15:10:00,63.6,63.9,63.6,63.8,9745.0,56.7973,57.0653,56.7973,56.9759,9745.0
2020-08-03 15:20:00,63.9,63.9,63.7,63.8,3630.0,57.0653,57.0653,56.8866,56.9759,3630.0
2020-08-03 15:30:00,63.7,64.1,63.7,63.8,10202.7,56.8866,57.2439,56.8866,56.9759,10202.7
2020-08-03 15:40:00,63.8,63.8,63.6,63.7,8799.4,56.9759,56.9759,56.7973,56.8866,8799.4
2020-08-03 15:50:00,63.7,63.9,63.7,63.9,29413.6,56.8866,57.0653,56.8866,57.0653,29413.6
2020-08-04 09:30:00,64.4,64.4,64.1,64.3,16004.9,57.5118,57.5118,57.2439,57.4225,16004.9
2020-08-04 09:40:00,64.2,64.3,63.9,64.0,4732.0,57.3332,57.4225,57.0653,57.1546,4732.0
2020-08-04 09:50:00,64.0,64.0,63.9,63.9,185.0,57.1546,57.1546,57.0653,57.0653,185.0
2020-08-04 10:00:00,63.9,63.9,63.6,63.6,2439.7,57.0653,57.0653,56.7973,56.7973,2439.7
2020-08-04 10:10:00,63.6,63.7,63.6,63.7,2779.0,56.7973,56.8866,56.7973,56.8866,2779.0
2020-08-04 10:20:00,63.8,63.9,63.7,63.9,1223.3,56.9759,57.0653,56.8866,57.0653,1223.3
2020-08-04 10:30:00,63.8,63.9,63.8,63.8,10686.5,56.9759,57.0653,56.9759,56.9759,10686.5
2020-08-04 10:40:00,63.8,63.8,63.5,63.5,4240.0,56.9759,56.9759,56.708,56.708,4240.0
2020-08-04 10:50:00,63.5,63.5,63.4,63.5,7732.8,56.708,56.708,56.6187,56.708,7732.8
2020-08-04 11:00:00,63.5,63.6,63.5,63.6,8730.6,56.708,56.7973,56.708,56.7973,8730.6
2020-08-04 11:10:00,63.6,63.6,63.4,63.5,1439.8,56.7973,56.7973,56.6187,56.708,1439.8
2020-08-04 11:20:00,63.4,63.6,63.4,63.5,5248.1,56.6187,56.7973,56.6187,56.708,5248.1
2020-08-04 11:30:00,63.5,63.5,63.5,63.5,3944.0,56.708,56.708,56.708,56.708,3944.0
2020-08-04 11:40:00,63.5,63.5,63.4,63.5,2475.2,56.708,56.708,56.6187,56.708,2475.2
2020-08-04 11:50:00,63.5,63.5,63.4,63.5,4422.6,56.708,56.708,56.6187,56.708,4422.6
2020-08-04 12:00:00,63.4,63.8,63.4,63.8,6959.1,56.6187,56.9759,56.6187,56.9759,6959.1
2020-08-04 12:10:00,63.7,63.8,63.7,63.8,8631.5,56.8866,56.9759,56.8866,56.9759,8631.5
2020-08-04 12:20:00,63.8,63.8,63.7,63.7,1924.7,56.9759,56.9759,56.8866,56.8866,1924.7
2020-08-04 12:30:00,63.7,63.7,63.7,63.7,2610.1,56.8866,56.8866,56.8866,56.8866,2610.1
2020-08-04 12:40:00,63.7,63.7,63.7,63.7,480.0,56.8866,56.8866,56.8866,56.8866,480.0
2020-08-04 12:50:00,63.7,63.8,63.7,63.8,3854.1,56.8866,56.9759,56.8866,56.9759,3854.1
2020-08-04 13:00:00,63.8,63.9,63.8,63.8,2792.5,56.9759,57.0653,56.9759,56.9759,2792.5
2020-08-04 13:10:00,63.8,63.8,63.6,63.6,3310.0,56.9759,56.9759,56.7973,56.7973,3310.0
2020-08-04 13:20:00,63.5,63.6,63.5,63.6,2190.0,56.708,56.7973,56.708,56.7973,2190.0
2020-08-04 13:30:00,63.6,63.6,63.6,63.6,3860.0,56.7973,56.7973,56.7973,56.7973,3860.0
2020-08-04 13:40:00,63.6,63.7,63.6,63.6,729.7,56.7973,56.8866,56.7973,56.7973,729.7
2020-08-04 13:50:00,63.6,63.6,63.6,63.6,1887.7,56.7973,56.7973,56.7973,56.7973,1887.7
2020-08-04 14:00:00,63.5,63.6,63.5,63.6,2875.5,56.708,56.7973,56.708,56.7973,2875.5
2020-08-04 14:10:00,63.6,63.6,63.6,63.6,1999.7,56.7973,56.7973,56.7973,56.7973,1999.7
2020-08-04 14:20:00,63.7,63.9,63.7,63.9,4938.9,56.8866,57.0653,56.8866,57.0653,4938.9
2020-08-04 14:30:00,64.0,64.3,64.0,64.3,9304.6,57.1546,57.4225,57.1546,57.4225,9304.6
2020-08-04 14:40:00,64.3,64.3,64.0,64.1,6091.9,57.4225,57.4225,57.1546,57.2439,6091.9
2020-08-04 14:50:00,64.0,64.0,63.8,63.8,4666.8,57.1546,57.1546,56.9759,56.9759,4666.8
2020-08-04 15:00:00,63.8,63.8,63.7,63.8,8310.0,56.9759,56.9759,56.8866,56.9759,8310.0
2020-08-04 15:10:00,63.7,63.8,63.7,63.7,4281.5,56.8866,56.9759,56.8866,56.8866,4281.5
2020-08-04 15:20:00,63.7,63.7,63.6,63.6,4037.9,56.8866,56.8866,56.7973,56.7973,4037.9
2020-08-04 15:30:00,63.6,63.8,63.6,63.6,8914.6,56.7973,56.9759,56.7973,56.7973,8914.6
2020-08-04 15:40:00,63.6,63.6,63.6,63.6,2991.1,56.7973,56.7973,56.7973,56.7973,2991.1
2020-08-04 15:50:00,63.5,63.6,63.2,63.2,19452.5,56.708,56.7973,56.4401,56.4401,19452.5
2020-08-05 09:30:00,62.3,62.4,62.2,62.2,16768.3,55.6364,55.7257,55.5471,55.5471,16768.3
2020-08-05 09:40:00,62.3,62.3,62.2,62.3,9386.9,55.6364,55.6364,55.5471,55.6364,9386.9
2020-08-05 09:50:00,62.2,62.2,62.1,62.1,3412.8,55.5471,55.5471,55.4578,55.4578,3412.8
2020-08-05 10:00:00,62.1,62.1,62.1,62.1,17580.6,55.4578,55.4578,55.4578,55.4578,17580.6
2020-08-05 10:10:00,62.0,62.1,62.0,62.1,6304.6,55.3685,55.4578,55.3685,55.4578,6304.6
2020-08-05 10:20:00,62.1,62.1,62.0,62.1,1345.0,55.4578,55.4578,55.3685,55.4578,1345.0
2020-08-05 10:30:00,62.0,62.2,62.0,62.2,4263.0,55.3685,55.5471,55.3685,55.5471,4263.0
2020-08-05 10:40:00,62.2,62.2,62.0,62.0,4086.6,55.5471,55.5471,55.3685,55.3685,4086.6
2020-08-05 10:50:00,62.0,62.2,62.0,62.1,1803.3,55.3685,55.5471,55.3685,55.4578,1803.3
2020-08-05 11:00:00,62.0,62.0,61.8,61.8,7734.2,55.3685,55.3685,55.1899,55.1899,7734.2
2020-08-05 11:10:00,61.8,61.9,61.8,61.9,2401.8,55.1899,55.2792,55.1899,55.2792,2401.8
2020-08-05 11:20:00,61.9,62.0,61.8,62.0,1150.6,55.2792,55.3685,55.1899,55.3685,1150.6
2020-08-05 11:30:00,62.0,62.0,61.9,61.9,2889.0,55.3685,55.3685,55.2792,55.2792,2889.0
2020-08-05 11:40:00,61.9,62.1,61.9,62.1,102469.9,55.2792,55.4578,55.2792,55.4578,102469.9
2020-08-05 11:50:00,62.1,62.2,62.1,62.2,4573.9,55.4578,55.5471,55.4578,55.5471,4573.9
2020-08-05 12:00:00,62.2,62.2,62.2,62.2,3538.6,55.5471,55.5471,55.5471,55.5471,3538.6
2020-08-05 12:10:00,62.1,62.1,62.1,62.1,1661.7,55.4578,55.4578,55.4578,55.4578,1661.7
2020-08-05 12:20:00,62.1,62.3,62.1,62.3,7838.3,55.4578,55.6364,55.4578,55.6364,7838.3
2020-08-05 12:30:00,62.3,62.3,62.2,62.2,6372.5,55.6364,55.6364,55.5471,55.5471,6372.5
2020-08-05 12:40:00,62.2,62.2,62.1,62.1,736.7,55.5471,55.5471,55.4578,55.4578,736.7
2020-08-05 12:50:00,62.1,62.2,62.1,62.2,1293.3,55.4578,55.5471,55.4578,55.5471,1293.3
2020-08-05 13:00:00,62.1,62.2,62.1,62.2,1032.0,55.4578,55.5471,55.4578,55.5471,1032.0
2020-08-05 13:10:00,62.2,62.2,62.1,62.1,105.0,55.5471,55.5471,55.4578,55.4578,105.0
2020-08-05 13:20:00,62.1,62.1,62.1,62.1,2310.8,55.4578,55.4578,55.4578,55.4578,2310.8
2020-08-05 13:30:00,62.1,62.1,62.1,62.1,1114.6,55.4578,55.4578,55.4578,55.4578,1114.6
2020-08-05 13:40:00,62.1,62.2,62.1,62.2,9507.0,55.4578,55.5471,55.4578,55.5471,9507.0
2020-08-05 13:50:00,62.2,62.2,62.1,62.1,9070.4,55.5471,55.5471,55.4578,55.4578,9070.4
2020-08-05 14:00:00,62.1,62.1,62.0,62.0,3716.5,55.4578,55.4578,55.3685,55.3685,3716.5
2020-08-05 14:10:00,62.0,62.0,61.9,62.0,5662.9,55.3685,55.3685,55.2792,55.3685,5662.9
2020-08-05 14:20:00,62.0,62.0,62.0,62.0,2883.5,55.3685,55.3685,55.3685,55.3685,2883.5
2020-08-05 14:30:00,62.0,62.0,62.0,62.0,60.0,55.3685,55.3685,55.3685,55.3685,60.0
2020-08-05 14:40:00,62.0,62.0,61.9,62.0,4387.2,55.3685,55.3685,55.2792,55.3685,4387.2
2020-08-05 14:50:00,62.1,62.2,62.1,62.1,8480.0,55.4578,55.5471,55.4578,55.4578,8480.0
2020-08-05 15:00:00,62.1,62.2,62.0,62.2,3264.8,55.4578,55.5471,55.3685,55.5471,3264.8
2020-08-05 15:10:00,62.2,62.2,62.1,62.1,1404.8,55.5471,55.5471,55.4578,55.4578,1404.8
2020-08-05 15:20:00,62.1,62.2,62.1,62.1,3150.9,55.4578,55.5471,55.4578,55.4578,3150.9
2020-08-05 15:30:00,62.1,62.2,62.0,62.0,5600.8,55.4578,55.5471,55.3685,55.3685,5600.8
2020-08-05 15:40:00,62.0,62.4,62.0,62.4,15509.3,55.3685,55.7257,55.3685,55.7257,15509.3
2020-08-05 15:50:00,62.4,62.4,61.8,62.0,17384.8,55.7257,55.7257,55.1899,55.3685,17384.8
2020-08-06 09:30:00,62.3,62.3,62.1,62.3,30897.0,55.6364,55.6364,55.4578,55.6364,30897.0
2020-08-06 09:40:00,62.2,62.3,62.1,62.2,2676.4,55.5471,55.6364,55.4578,55.5471,2676.4
2020-08-06 09:50:00,62.2,62.2,61.9,61.9,10254.8,55.5471,55.5471,55.2792,55.2792,10254.8
2020-08-06 10:00:00,61.9,62.0,61.9,62.0,3722.8,55.2792,55.3685,55.2792,55.3685,3722.8
2020-08-06 10:10:00,61.9,61.9,61.8,61.8,3728.9,55.2792,55.2792,55.1899,55.1899,3728.9
2020-08-06 10:20:00,61.8,61.8,61.6,61.7,3934.7,55.1899,55.1899,55.0113,55.1006,3934.7
2020-08-06 10:30:00,61.7,62.0,61.7,62.0,5346.3,55.1006,55.3685,55.1006,55.3685,5346.3
2020-08-06 10:40:00,62.1,62.4,62.1,62.3,8885.4,55.4578,55.7257,55.4578,55.6364,8885.4
2020-08-06 10:50:00,62.3,62.4,62.2,62.2,3979.2,55.6364,55.7257,55.5471,55.5471,3979.2
2020-08-06 11:00:00,62.2,62.2,62.1,62.1,516.3,55.5471,55.5471,55.4578,55.4578,516.3
2020-08-06 11:10:00,62.1,62.2,62.1,62.2,3130.0,55.4578,55.5471,55.4578,55.5471,3130.0
2020-08-06 11:20:00,62.1,62.2,62.1,62.2,3786.6,55.4578,55.5471,55.4578,55.5471,3786.6
2020-08-06 11:30:00,62.2,62.3,62.2,62.2,7913.9,55.5471,55.6364,55.5471,55.5471,7913.9
2020-08-06 11:40:00,62.3,62.4,62.2,62.2,2234.0,55.6364,55.7257,55.5471,55.5471,2234.0
2020-08-06 11:50:00,62.2,62.3,62.2,62.2,1110.0,55.5471,55.6364,55.5471,55.5471,1110.0
2020-08-06 12:00:00,62.1,62.1,62.0,62.0,1725.0,55.4578,55.4578,55.3685,55.3685,1725.0
2020-08-06 12:10:00,62.1,62.1,62.0,62.0,2410.5,55.4578,55.4578,55.3685,55.3685,2410.5
2020-08-06 12:20:00,62.0,62.0,62.0,62.0,444.4,55.3685,55.3685,55.3685,55.3685,444.4
2020-08-06 12:30:00,62.0,62.0,61.9,61.9,3974.2,55.3685,55.3685,55.2792,55.2792,3974.2
2020-08-06 12:40:00,62.0,62.0,61.9,61.9,5907.9,55.3685,55.3685,55.2792,55.2792,5907.9
2020-08-06 12:50:00,61.9,61.9,61.9,61.9,1197.1,55.2792,55.2792,55.2792,55.2792,1197.1
2020-08-06 13:00:00,61.8,61.8,61.8,61.8,4471.6,55.1899,55.1899,55.1899,55.1899,4471.6
2020-08-06 13:10:00,61.8,61.8,61.8,61.8,0.0,55.1899,55.1899,55.1899,55.1899,0.0
2020-08-06 13:20:00,61.8,61.8,61.8,61.8,2145.3,55.1899,55.1899,55.1899,55.1899,2145.3
2020-08-06 13:30:00,61.8,61.8,61.8,61.8,2117.9,55.1899,55.1899,55.1899,55.1899,2117.9
2020-08-06 13:40:00,61.8,61.8,61.6,61.6,2507.3,55.1899,55.1899,55.0113,55.0113,2507.3
2020-08-06 13:50:00,61.6,61.6,61.6,61.6,4286.6,55.0113,55.0113,55.0113,55.0113,4286.6
2020-08-06 14:00:00,61.5,61.5,61.3,61.3,6645.3,54.922,54.922,54.7433,54.7433,6645.3
2020-08-06 14:10:00,61.3,61.3,61.2,61.2,2624.9,54.7433,54.7433,54.654,54.654,2624.9
2020-08-06 14:20:00,61.2,61.2,61.1,61.2,5279.9,54.654,54.654,54.5647,54.654,5279.9
2020-08-06 14:30:00,61.1,61.1,60.9,61.0,18618.1,54.5647,54.5647,54.3861,54.4754,18618.1
2020-08-06 14:40:00,60.9,60.9,60.9,60.9,8210.8,54.3861,54.3861,54.3861,54.3861,8210.8
2020-08-06 14:50:00,60.9,60.9,60.8,60.9,5815.7,54.3861,54.3861,54.2968,54.3861,5815.7
2020-08-06 15:00:00,60.9,61.0,60.9,60.9,13193.0,54.3861,54.4754,54.3861,54.3861,13193.0
2020-08-06 15:10:00,60.9,60.9,60.7,60.7,11043.8,54.3861,54.3861,54.2075,54.2075,11043.8
2020-08-06 15:20:00,60.7,60.9,60.7,60.9,8030.6,54.2075,54.3861,54.2075,54.3861,8030.6
2020-08-06 15:30:00,60.8,60.9,60.7,60.8,18752.0,54.2968,54.3861,54.2075,54.2968,18752.0
2020-08-06 15:40:00,60.8,61.0,60.8,61.0,9732.4,54.2968,54.4754,54.2968,54.4754,9732.4
2020-08-06 15:50:00,61.0,61.0,60.7,60.7,20165.9,54.4754,54.4754,54.2075,54.2075,20165.9
2020-08-07 09:30:00,61.2,61.4,61.2,61.3,26153.5,54.654,54.8327,54.654,54.7433,26153.5
2020-08-07 09:40:00,61.3,61.4,60.9,60.9,11076.6,54.7433,54.8327,54.3861,54.3861,11076.6
2020-08-07 09:50:00,60.9,61.0,60.9,60.9,4392.4,54.3861,54.4754,54.3861,54.3861,4392.4
2020-08-07 10:00:00,60.9,61.1,60.9,61.0,5109.7,54.3861,54.5647,54.3861,54.4754,5109.7
2020-08-07 10:10:00,61.0,61.1,60.9,61.1,7749.6,54.4754,54.5647,54.3861,54.5647,7749.6
2020-08-07 10:20:00,61.2,61.4,61.1,61.1,4629.1,54.654,54.8327,54.5647,54.5647,4629.1
2020-08-07 10:30:00,61.0,61.0,60.8,60.8,7901.4,54.4754,54.4754,54.2968,54.2968,7901.4
2020-08-07 10:40:00,60.8,60.8,60.8,60.8,5574.9,54.2968,54.2968,54.2968,54.2968,5574.9
2020-08-07 10:50:00,60.7,60.7,60.5,60.7,5423.2,54.2075,54.2075,54.0289,54.2075,5423.2
2020-08-07 11:00:00,60.7,60.7,60.5,60.5,2113.8,54.2075,54.2075,54.0289,54.0289,2113.8
2020-08-07 11:10:00,60.6,60.9,60.6,60.9,5749.0,54.1182,54.3861,54.1182,54.3861,5749.0
2020-08-07 11:20:00,60.9,61.0,60.8,61.0,5040.5,54.3861,54.4754,54.2968,54.4754,5040.5
2020-08-07 11:30:00,60.9,60.9,60.8,60.8,3454.3,54.3861,54.3861,54.2968,54.2968,3454.3
2020-08-07 11:40:00,60.8,60.8,60.7,60.8,866.3,54.2968,54.2968,54.2075,54.2968,866.3
2020-08-07 11:50:00,60.8,61.1,60.8,61.1,7740.5,54.2968,54.5647,54.2968,54.5647,7740.5
2020-08-07 12:00:00,61.2,61.2,61.1,61.1,4187.4,54.654,54.654,54.5647,54.5647,4187.4
2020-08-07 12:10:00,61.1,61.1,60.9,60.9,1398.8,54.5647,54.5647,54.3861,54.3861,1398.8
2020-08-07 12:20:00,60.9,60.9,60.7,60.7,3837.8,54.3861,54.3861,54.2075,54.2075,3837.8
2020-08-07 12:30:00,60.7,60.7,60.7,60.7,1670.0,54.2075,54.2075,54.2075,54.2075,1670.0
2020-08-07 12:40:00,60.7,60.8,60.6,60.8,8533.2,54.2075,54.2968,54.1182,54.2968,8533.2
2020-08-07 12:50:00,60.8,60.9,60.8,60.9,1162.0,54.2968,54.3861,54.2968,54.3861,1162.0
2020-08-07 13:00:00,61.0,61.3,61.0,61.3,9174.0,54.4754,54.7433,54.4754,54.7433,9174.0
2020-08-07 13:10:00,61.3,61.4,61.1,61.2,12767.1,54.7433,54.8327,54.5647,54.654,12767.1
2020-08-07 13:20:00,61.3,61.3,61.1,61.1,832.5,54.7433,54.7433,54.5647,54.5647,832.5
2020-08-07 13:30:00,61.1,61.1,60.9,60.9,2777.9,54.5647,54.5647,54.3861,54.3861,2777.9
2020-08-07 13:40:00,60.9,61.2,60.9,61.2,6782.0,54.3861,54.654,54.3861,54.654,6782.0
2020-08-07 13:50:00,61.3,61.4,61.2,61.4,4227.5,54.7433,54.8327,54.654,54.8327,4227.5
2020-08-07 14:00:00,61.4,61.6,61.1,61.6,11613.7,54.8327,55.0113,54.5647,55.0113,11613.7
2020-08-07 14:10:00,61.5,61.5,61.3,61.5,7033.4,54.922,54.922,54.7433,54.922,7033.4
2020-08-07 14:20:00,61.6,61.8,61.6,61.6,8572.4,55.0113,55.1899,55.0113,55.0113,8572.4
2020-08-07 14:30:00,61.7,61.8,61.4,61.5,6948.7,55.1006,55.1899,54.8327,54.922,6948.7
2020-08-07 14:40:00,61.5,61.6,61.3,61.3,6798.3,54.922,55.0113,54.7433,54.7433,6798.3
2020-08-07 14:50:00,61.4,61.4,61.2,61.2,8301.3,54.8327,54.8327,54.654,54.654,8301.3
2020-08-07 15:00:00,61.2,61.2,61.0,61.0,4718.9,54.654,54.654,54.4754,54.4754,4718.9
2020-08-07 15:10:00,61.1,61.4,61.1,61.2,18926.6,54.5647,54.8327,54.5647,54.654,18926.6
2020-08-07 15:20:00,61.2,61.3,61.0,61.3,8028.3,54.654,54.7433,54.4754,54.7433,8028.3
2020-08-07 15:30:00,61.2,61.4,61.0,61.0,11989.1,54.654,54.8327,54.4754,54.4754,11989.1
2020-08-07 15:40:00,60.9,61.0,60.6,60.6,8923.6,54.3861,54.4754,54.1182,54.1182,8923.6
2020-08-07 15:50:00,60.5,60.8,60.5,60.6,22503.8,54.0289,54.2968,54.0289,54.1182,22503.8
2020-08-10 09:30:00,60.3,60.3,60.2,60.3,11612.0,53.8503,53.8503,53.761,53.8503,11612.0
2020-08-10 09:40:00,60.2,60.2,60.1,60.1,6518.4,53.761,53.761,53.6717,53.6717,6518.4
2020-08-10 09:50:00,60.1,60.3,60.1,60.3,15403.8,53.6717,53.8503,53.6717,53.8503,15403.8
2020-08-10 10:00:00,60.3,60.5,60.3,60.3,13009.9,53.8503,54.0289,53.8503,53.8503,13009.9
2020-08-10 10:10:00,60.3,60.3,60.2,60.2,1705.0,53.8503,53.8503,53.761,53.761,1705.0
2020-08-10 10:20:00,60.2,60.3,60.2,60.2,6448.6,53.761,53.8503,53.761,53.761,6448.6
2020-08-10 10:30:00,60.2,60.3,60.1,60.3,5234.0,53.761,53.8503,53.6717,53.8503,5234.0
2020-08-10 10:40:00,60.3,60.8,60.3,60.8,5450.2,53.8503,54.2968,53.8503,54.2968,5450.2
2020-08-10 10:50:00,60.8,61.3,60.8,61.3,18575.7,54.2968,54.7433,54.2968,54.7433,18575.7
2020-08-10 11:00:00,61.3,61.4,61.0,61.0,22577.9,54.7433,54.8327,54.4754,54.4754,22577.9
2020-08-10 11:10:00,60.9,60.9,60.8,60.9,9780.2,54.3861,54.3861,54.2968,54.3861,9780.2
2020-08-10 11:20:00,60.9,60.9,60.7,60.7,3470.0,54.3861,54.3861,54.2075,54.2075,3470.0
2020-08-10 11:30:00,60.7,60.7,60.6,60.7,2242.3,54.2075,54.2075,54.1182,54.2075,2242.3
2020-08-10 11:40:00,60.7,60.7,60.6,60.7,1401.1,54.2075,54.2075,54.1182,54.2075,1401.1
2020-08-10 11:50:00,60.6,60.6,60.3,60.3,6572.1,54.1182,54.1182,53.8503,53.8503,6572.1
2020-08-10 12:00:00,60.3,60.5,60.3,60.4,13336.6,53.8503,54.0289,53.8503,53.9396,13336.6
2020-08-10 12:10:00,60.5,60.5,60.5,60.5,130.0,54.0289,54.0289,54.0289,54.0289,130.0
2020-08-10 12:20:00,60.5,60.7,60.5,60.7,6465.2,54.0289,54.2075,54.0289,54.2075,6465.2
2020-08-10 12:30:00,60.7,60.7,60.5,60.5,5840.0,54.2075,54.2075,54.0289,54.0289,5840.0
2020-08-10 12:40:00,60.5,60.5,60.3,60.3,2841.0,54.0289,54.0289,53.8503,53.8503,2841.0
2020-08-10 12:50:00,60.3,60.3,60.2,60.2,1714.8,53.8503,53.8503,53.761,53.761,1714.8
2020-08-10 13:00:00,60.2,60.2,60.2,60.2,2028.2,53.761,53.761,53.761,53.761,2028.2
2020-08-10 13:10:00,60.2,60.3,60.2,60.3,4132.6,53.761,53.8503,53.761,53.8503,4132.6
2020-08-10 13:20:00,60.2,60.3,60.2,60.3,430.0,53.761,53.8503,53.761,53.8503,430.0
2020-08-10 13:30:00,60.2,60.3,60.2,60.3,5536.6,53.761,53.8503,53.761,53.8503,5536.6
2020-08-10 13:40:00,60.3,60.3,60.3,60.3,325.0,53.8503,53.8503,53.8503,53.8503,325.0
2020-08-10 13:50:00,60.3,60.3,60.3,60.3,8901.3,53.8503,53.8503,53.8503,53.8503,8901.3
2020-08-10 14:00:00,60.3,60.3,60.2,60.2,2285.0,53.8503,53.8503,53.761,53.761,2285.0
2020-08-10 14:10:00,60.3,60.3,60.3,60.3,4945.3,53.8503,53.8503,53.8503,53.8503,4945.3
2020-08-10 14:20:00,60.3,60.3,60.2,60.2,15261.6,53.8503,53.8503,53.761,53.761,15261.6
2020-08-10 14:30:00,60.2,60.2,60.2,60.2,1085.0,53.761,53.761,53.761,53.761,1085.0
2020-08-10 14:40:00,60.3,60.4,60.3,60.4,6946.1,53.8503,53.9396,53.8503,53.9396,6946.1
2020-08-10 14:50:00,60.3,60.3,60.1,60.1,4450.0,53.8503,53.8503,53.6717,53.6717,4450.0
2020-08-10 15:00:00,60.1,60.1,59.9,60.0,13865.6,53.6717,53.6717,53.4931,53.5824,13865.6
2020-08-10 15:10:00,60.0,60.2,60.0,60.2,4577.5,53.5824,53.761,53.5824,53.761,4577.5
2020-08-10 15:20:00,60.1,60.2,60.0,60.2,19653.6,53.6717,53.761,53.5824,53.761,19653.6
2020-08-10 15:30:00,60.1,60.3,60.1,60.3,15569.2,53.6717,53.8503,53.6717,53.8503,15569.2
2020-08-10 15:40:00,60.2,60.3,60.2,60.3,14713.6,53.761,53.8503,53.761,53.8503,14713.6
2020-08-10 15:50:00,60.3,60.3,60.0,60.0,13176.2,53.8503,53.8503,53.5824,53.5824,13176.2
2020-08-11 09:30:00,59.3,59.5,59.3,59.3,31357.0,52.9573,53.1359,52.9573,52.9573,31357.0
2020-08-11 09:40:00,59.3,59.4,59.1,59.1,4103.4,52.9573,53.0466,52.7787,52.7787,4103.4
2020-08-11 09:50:00,59.2,59.6,59.2,59.6,11723.1,52.868,53.2252,52.868,53.2252,11723.1
2020-08-11 10:00:00,59.6,60.0,59.6,60.0,10591.3,53.2252,53.5824,53.2252,53.5824,10591.3
2020-08-11 10:10:00,60.0,60.0,59.7,59.7,22524.6,53.5824,53.5824,53.3145,53.3145,22524.6
2020-08-11 10:20:00,59.6,59.7,59.6,59.6,13547.0,53.2252,53.3145,53.2252,53.2252,13547.0
2020-08-11 10:30:00,59.6,59.7,59.5,59.5,6424.0,53.2252,53.3145,53.1359,53.1359,6424.0
2020-08-11 10:40:00,59.4,59.6,59.4,59.6,5027.4,53.0466,53.2252,53.0466,53.2252,5027.4
2020-08-11 10:50:00,59.6,59.6,59.4,59.4,3223.5,53.2252,53.2252,53.0466,53.0466,3223.5
2020-08-11 11:00:00,59.4,59.4,59.3,59.3,1844.2,53.0466,53.0466,52.9573,52.9573,1844.2
2020-08-11 11:10:00,59.3,59.3,59.2,59.3,491.8,52.9573,52.9573,52.868,52.9573,491.8
2020-08-11 11:20:00,59.2,59.2,59.1,59.2,2073.2,52.868,52.868,52.7787,52.868,2073.2
2020-08-11 11:30:00,59.3,59.3,59.2,59.3,3825.6,52.9573,52.9573,52.868,52.9573,3825.6
2020-08-11 11:40:00,59.3,59.4,59.3,59.4,640.0,52.9573,53.0466,52.9573,53.0466,640.0
2020-08-11 11:50:00,59.4,59.5,59.4,59.5,6907.6,53.0466,53.1359,53.0466,53.1359,6907.6
2020-08-11 12:00:00,59.5,59.6,59.4,59.5,3693.8,53.1359,53.2252,53.0466,53.1359,3693.8
2020-08-11 12:10:00,59.5,59.5,59.3,59.3,2457.0,53.1359,53.1359,52.9573,52.9573,2457.0
2020-08-11 12:20:00,59.3,59.3,59.3,59.3,2550.0,52.9573,52.9573,52.9573,52.9573,2550.0
2020-08-11 12:30:00,59.3,59.3,59.3,59.3,1885.0,52.9573,52.9573,52.9573,52.9573,1885.0
2020-08-11 12:40:00,59.2,59.2,59.2,59.2,2508.0,52.868,52.868,52.868,52.868,2508.0
2020-08-11 12:50:00,59.2,59.3,59.2,59.3,3927.2,52.868,52.9573,52.868,52.9573,3927.2
2020-08-11 13:00:00,59.2,59.3,59.2,59.2,3018.8,52.868,52.9573,52.868,52.868,3018.8
2020-08-11 13:10:00,59.2,59.3,59.2,59.3,2795.1,52.868,52.9573,52.868,52.9573,2795.1
2020-08-11 13:20:00,59.3,59.3,59.1,59.1,3710.3,52.9573,52.9573,52.7787,52.7787,3710.3
2020-08-11 13:30:00,59.1,59.1,59.1,59.1,7540.0,52.7787,52.7787,52.7787,52.7787,7540.0
2020-08-11 13:40:00,59.1,59.3,59.1,59.3,1060.1,52.7787,52.9573,52.7787,52.9573,1060.1
2020-08-11 13:50:00,59.3,59.3,59.2,59.2,1440.0,52.9573,52.9573,52.868,52.868,1440.0
2020-08-11 14:00:00,59.1,59.1,59.1,59.1,1074.5,52.7787,52.7787,52.7787,52.7787,1074.5
2020-08-11 14:10:00,59.1,59.5,59.1,59.3,9229.4,52.7787,53.1359,52.7787,52.9573,9229.4
2020-08-11 14:20:00,59.4,59.6,59.4,59.6,7940.6,53.0466,53.2252,53.0466,53.2252,7940.6
2020-08-11 14:30:00,59.7,59.8,59.6,59.8,12074.8,53.3145,53.4038,53.2252,53.4038,12074.8
2020-08-11 14:40:00,59.8,59.9,59.6,59.9,10547.2,53.4038,53.4931,53.2252,53.4931,10547.2
2020-08-11 14:50:00,59.8,59.9,59.7,59.7,3004.2,53.4038,53.4931,53.3145,53.3145,3004.2
2020-08-11 15:00:00,59.7,60.0,59.6,59.9,4861.0,53.3145,53.5824,53.2252,53.4931,4861.0
2020-08-11 15:10:00,60.0,61.1,59.8,61.0,28064.5,53.5824,54.5647,53.4038,54.4754,28064.5
2020-08-11 15:20:00,60.9,61.0,60.5,60.5,12027.3,54.3861,54.4754,54.0289,54.0289,12027.3
2020-08-11 15:30:00,60.5,61.1,60.5,60.9,40332.7,54.0289,54.5647,54.0289,54.3861,40332.7
2020-08-11 15:40:00,60.8,61.4,60.7,61.3,28716.1,54.2968,54.8327,54.2075,54.7433,28716.1
2020-08-11 15:50:00,61.3,61.9,61.3,61.4,28706.2,54.7433,55.2792,54.7433,54.8327,28706.2
2020-08-12 09:30:00,60.1,60.1,59.7,59.8,18576.8,53.6717,53.6717,53.3145,53.4038,18576.8
2020-08-12 09:40:00,59.8,59.9,59.7,59.7,5750.7,53.4038,53.4931,53.3145,53.3145,5750.7
2020-08-12 09:50:00,59.9,59.9,59.5,59.6,6620.0,53.4931,53.4931,53.1359,53.2252,6620.0
2020-08-12 10:00:00,59.5,59.6,59.3,59.4,10380.5,53.1359,53.2252,52.9573,53.0466,10380.5
2020-08-12 10:10:00,59.5,59.5,59.3,59.3,8270.0,53.1359,53.1359,52.9573,52.9573,8270.0
2020-08-12 10:20:00,59.3,59.3,59.1,59.2,11560.5,52.9573,52.9573,52.7787,52.868,11560.5
2020-08-12 10:30:00,59.1,59.1,58.9,59.1,12638.1,52.7787,52.7787,52.6001,52.7787,12638.1
2020-08-12 10:40:00,59.1,59.2,59.0,59.2,10913.5,52.7787,52.868,52.6894,52.868,10913.5
2020-08-12 10:50:00,59.2,59.2,58.9,59.0,7371.5,52.868,52.868,52.6001,52.6894,7371.5
2020-08-12 11:00:00,59.1,59.1,58.9,59.1,4001.6,52.7787,52.7787,52.6001,52.7787,4001.6
2020-08-12 11:10:00,59.1,59.2,59.1,59.1,5367.0,52.7787,52.868,52.7787,52.7787,5367.0
2020-08-12 11:20:00,59.1,59.1,59.0,59.1,15362.3,52.7787,52.7787,52.6894,52.7787,15362.3
2020-08-12 11:30:00,59.0,59.1,59.0,59.1,6379.4,52.6894,52.7787,52.6894,52.7787,6379.4
2020-08-12 11:40:00,59.1,59.1,59.1,59.1,4039.6,52.7787,52.7787,52.7787,52.7787,4039.6
2020-08-12 11:50:00,59.1,59.2,59.1,59.1,2272.0,52.7787,52.868,52.7787,52.7787,2272.0
2020-08-12 12:00:00,59.0,59.0,58.9,58.9,3995.1,52.6894,52.6894,52.6001,52.6001,3995.1
2020-08-12 12:10:00,58.9,58.9,58.8,58.8,1521.7,52.6001,52.6001,52.5107,52.5107,1521.7
2020-08-12 12:20:00,58.8,58.8,58.8,58.8,2600.7,52.5107,52.5107,52.5107,52.5107,2600.7
2020-08-12 12:30:00,58.9,58.9,58.9,58.9,440.0,52.6001,52.6001,52.6001,52.6001,440.0
2020-08-12 12:40:00,58.8,58.9,58.8,58.9,3063.5,52.5107,52.6001,52.5107,52.6001,3063.5
2020-08-12 12:50:00,58.9,59.1,58.9,59.1,4925.7,52.6001,52.7787,52.6001,52.7787,4925.7
2020-08-12 13:00:00,59.1,59.3,59.1,59.3,2653.5,52.7787,52.9573,52.7787,52.9573,2653.5
2020-08-12 13:10:00,59.2,59.3,59.2,59.3,3697.0,52.868,52.9573,52.868,52.9573,3697.0
2020-08-12 13:20:00,59.3,59.4,59.3,59.4,11943.9,52.9573,53.0466,52.9573,53.0466,11943.9
2020-08-12 13:30:00,59.4,59.4,59.1,59.1,3015.0,53.0466,53.0466,52.7787,52.7787,3015.0
2020-08-12 13:40:00,59.0,59.0,58.9,58.9,220.0,52.6894,52.6894,52.6001,52.6001,220.0
2020-08-12 13:50:00,58.9,58.9,58.8,58.8,2029.9,52.6001,52.6001,52.5107,52.5107,2029.9
2020-08-12 14:00:00,58.7,58.8,58.6,58.8,11105.5,52.4214,52.5107,52.3321,52.5107,11105.5
2020-08-12 14:10:00,58.8,58.8,58.8,58.8,6870.0,52.5107,52.5107,52.5107,52.5107,6870.0
2020-08-12 14:20:00,58.8,58.8,58.7,58.7,3401.4,52.5107,52.5107,52.4214,52.4214,3401.4
2020-08-12 14:30:00,58.8,58.8,58.8,58.8,3668.5,52.5107,52.5107,52.5107,52.5107,3668.5
2020-08-12 14:40:00,58.8,58.8,58.8,58.8,3257.0,52.5107,52.5107,52.5107,52.5107,3257.0
2020-08-12 14:50:00,58.8,58.8,58.7,58.7,3091.4,52.5107,52.5107,52.4214,52.4214,3091.4
2020-08-12 15:00:00,58.7,58.8,58.7,58.8,6571.7,52.4214,52.5107,52.4214,52.5107,6571.7
2020-08-12 15:10:00,58.7,58.7,58.6,58.6,8745.1,52.4214,52.4214,52.3321,52.3321,8745.1
2020-08-12 15:20:00,58.6,58.6,58.6,58.6,1502.5,52.3321,52.3321,52.3321,52.3321,1502.5
2020-08-12 15:30:00,58.6,59.0,58.6,58.9,19731.5,52.3321,52.6894,52.3321,52.6001,19731.5
2020-08-12 15:40:00,58.8,58.8,58.7,58.8,8687.3,52.5107,52.5107,52.4214,52.5107,8687.3
2020-08-12 15:50:00,58.8,58.9,58.7,58.9,12304.1,52.5107,52.6001,52.4214,52.6001,12304.1
2020-08-13 09:30:00,59.4,59.4,59.0,59.0,12856.2,53.0466,53.0466,52.6894,52.6894,12856.2
2020-08-13 09:40:00,59.1,59.1,58.9,59.0,7623.5,52.7787,52.7787,52.6001,52.6894,7623.5
2020-08-13 09:50:00,59.0,59.0,58.7,58.7,12812.9,52.6894,52.6894,52.4214,52.4214,12812.9
2020-08-13 10:00:00,58.7,58.8,58.7,58.8,5504.9,52.4214,52.5107,52.4214,52.5107,5504.9
2020-08-13 10:10:00,58.8,59.0,58.8,58.9,3289.1,52.5107,52.6894,52.5107,52.6001,3289.1
2020-08-13 10:20:00,58.8,58.9,58.8,58.8,1984.0,52.5107,52.6001,52.5107,52.5107,1984.0
2020-08-13 10:30:00,58.8,58.8,58.7,58.8,5818.5,52.5107,52.5107,52.4214,52.5107,5818.5
2020-08-13 10:40:00,58.8,58.8,58.8,58.8,4254.5,52.5107,52.5107,52.5107,52.5107,4254.5
2020-08-13 10:50:00,58.8,58.8,58.8,58.8,18846.5,52.5107,52.5107,52.5107,52.5107,18846.5
2020-08-13 11:00:00,58.7,58.7,58.6,58.6,2422.0,52.4214,52.4214,52.3321,52.3321,2422.0
2020-08-13 11:10:00,58.7,58.7,58.6,58.6,7268.9,52.4214,52.4214,52.3321,52.3321,7268.9
2020-08-13 11:20:00,58.7,58.7,58.6,58.7,3772.8,52.4214,52.4214,52.3321,52.4214,3772.8
2020-08-13 11:30:00,58.8,58.9,58.8,58.8,1410.0,52.5107,52.6001,52.5107,52.5107,1410.0
2020-08-13 11:40:00,58.9,58.9,58.8,58.8,4732.0,52.6001,52.6001,52.5107,52.5107,4732.0
2020-08-13 11:50:00,58.8,58.8,58.8,58.8,7330.2,52.5107,52.5107,52.5107,52.5107,7330.2
2020-08-13 12:00:00,58.7,58.7,58.7,58.7,1098.4,52.4214,52.4214,52.4214,52.4214,1098.4
2020-08-13 12:10:00,58.7,58.7,58.6,58.7,326.3,52.4214,52.4214,52.3321,52.4214,326.3
2020-08-13 12:20:00,58.7,58.7,58.7,58.7,10220.4,52.4214,52.4214,52.4214,52.4214,10220.4
2020-08-13 12:30:00,58.7,58.7,58.6,58.7,390.0,52.4214,52.4214,52.3321,52.4214,390.0
2020-08-13 12:40:00,58.6,58.6,58.6,58.6,3304.8,52.3321,52.3321,52.3321,52.3321,3304.8
2020-08-13 12:50:00,58.6,58.6,58.6,58.6,2985.0,52.3321,52.3321,52.3321,52.3321,2985.0
2020-08-13 13:00:00,58.5,58.7,58.5,58.7,1985.9,52.2428,52.4214,52.2428,52.4214,1985.9
2020-08-13 13:10:00,58.6,58.8,58.6,58.8,3330.0,52.3321,52.5107,52.3321,52.5107,3330.0
2020-08-13 13:20:00,58.8,58.9,58.8,58.9,2506.8,52.5107,52.6001,52.5107,52.6001,2506.8
2020-08-13 13:30:00,58.9,59.1,58.9,59.0,6975.3,52.6001,52.7787,52.6001,52.6894,6975.3
2020-08-13 13:40:00,59.0,59.0,58.8,58.8,8256.5,52.6894,52.6894,52.5107,52.5107,8256.5
2020-08-13 13:50:00,58.8,58.8,58.7,58.8,3755.8,52.5107,52.5107,52.4214,52.5107,3755.8
2020-08-13 14:00:00,58.9,59.0,58.9,59.0,4808.3,52.6001,52.6894,52.6001,52.6894,4808.3
2020-08-13 14:10:00,59.0,59.2,59.0,59.2,8448.8,52.6894,52.868,52.6894,52.868,8448.8
2020-08-13 14:20:00,59.3,59.5,59.2,59.2,11738.7,52.9573,53.1359,52.868,52.868,11738.7
2020-08-13 14:30:00,59.2,59.5,59.2,59.5,12797.6,52.868,53.1359,52.868,53.1359,12797.6
2020-08-13 14:40:00,59.4,59.4,59.1,59.3,14154.7,53.0466,53.0466,52.7787,52.9573,14154.7
2020-08-13 14:50:00,59.4,59.7,59.4,59.6,20371.9,53.0466,53.3145,53.0466,53.2252,20371.9
2020-08-13 15:00:00,59.5,59.6,59.4,59.5,17036.8,53.1359,53.2252,53.0466,53.1359,17036.8
2020-08-13 15:10:00,59.5,59.5,59.3,59.3,14923.3,53.1359,53.1359,52.9573,52.9573,14923.3
2020-08-13 15:20:00,59.2,59.3,59.1,59.1,8659.0,52.868,52.9573,52.7787,52.7787,8659.0
2020-08-13 15:30:00,59.1,59.2,59.0,59.2,5544.1,52.7787,52.868,52.6894,52.868,5544.1
2020-08-13 15:40:00,59.2,59.3,59.1,59.3,29235.9,52.868,52.9573,52.7787,52.9573,29235.9
2020-08-13 15:50:00,59.3,59.3,59.1,59.2,32710.8,52.9573,52.9573,52.7787,52.868,32710.8
2020-08-14 09:30:00,59.5,59.6,59.4,59.4,25183.2,53.1359,53.2252,53.0466,53.0466,25183.2
2020-08-14 09:40:00,59.5,59.7,59.4,59.7,6646.3,53.1359,53.3145,53.0466,53.3145,6646.3
2020-08-14 09:50:00,59.6,59.7,59.3,59.3,3539.9,53.2252,53.3145,52.9573,52.9573,3539.9
2020-08-14 10:00:00,59.3,59.4,59.3,59.3,3330.7,52.9573,53.0466,52.9573,52.9573,3330.7
2020-08-14 10:10:00,59.3,59.5,59.3,59.5,7097.9,52.9573,53.1359,52.9573,53.1359,7097.9
2020-08-14 10:20:00,59.5,59.5,59.3,59.5,6411.0,53.1359,53.1359,52.9573,53.1359,6411.0
2020-08-14 10:30:00,59.5,59.5,59.3,59.3,5733.0,53.1359,53.1359,52.9573,52.9573,5733.0
2020-08-14 10:40:00,59.3,59.3,59.2,59.2,1650.0,52.9573,52.9573,52.868,52.868,1650.0
2020-08-14 10:50:00,59.2,59.4,59.1,59.3,4616.5,52.868,53.0466,52.7787,52.9573,4616.5
2020-08-14 11:00:00,59.4,59.5,59.2,59.2,10207.0,53.0466,53.1359,52.868,52.868,10207.0
2020-08-14 11:10:00,59.2,59.3,59.2,59.2,4280.1,52.868,52.9573,52.868,52.868,4280.1
2020-08-14 11:20:00,59.2,59.2,59.1,59.1,6217.7,52.868,52.868,52.7787,52.7787,6217.7
2020-08-14 11:30:00,59.0,59.1,59.0,59.1,2207.1,52.6894,52.7787,52.6894,52.7787,2207.1
2020-08-14 11:40:00,59.1,59.1,59.0,59.1,959.6,52.7787,52.7787,52.6894,52.7787,959.6
2020-08-14 11:50:00,59.1,59.3,59.1,59.2,3948.8,52.7787,52.9573,52.7787,52.868,3948.8
2020-08-14 12:00:00,59.1,59.1,59.1,59.1,2182.0,52.7787,52.7787,52.7787,52.7787,2182.0
2020-08-14 12:10:00,59.0,59.1,59.0,59.1,3676.7,52.6894,52.7787,52.6894,52.7787,3676.7
2020-08-14 12:20:00,59.1,59.2,59.1,59.2,562.9,52.7787,52.868,52.7787,52.868,562.9
2020-08-14 12:30:00,59.1,59.1,59.1,59.1,1386.4,52.7787,52.7787,52.7787,52.7787,1386.4
2020-08-14 12:40:00,59.1,59.1,59.0,59.1,2084.2,52.7787,52.7787,52.6894,52.7787,2084.2
2020-08-14 12:50:00,59.1,59.1,59.1,59.1,1627.0,52.7787,52.7787,52.7787,52.7787,1627.0
2020-08-14 13:00:00,59.2,59.2,59.1,59.2,3825.9,52.868,52.868,52.7787,52.868,3825.9
2020-08-14 13:10:00,59.1,59.1,59.1,59.1,4557.8,52.7787,52.7787,52.7787,52.7787,4557.8
2020-08-14 13:20:00,59.1,59.1,59.1,59.1,738.6,52.7787,52.7787,52.7787,52.7787,738.6
2020-08-14 13:30:00,59.1,59.1,59.1,59.1,1350.0,52.7787,52.7787,52.7787,52.7787,1350.0
2020-08-14 13:40:00,59.1,59.1,59.0,59.0,287.0,52.7787,52.7787,52.6894,52.6894,287.0
2020-08-14 13:50:00,59.1,59.1,58.9,59.0,9456.5,52.7787,52.7787,52.6001,52.6894,9456.5
2020-08-14 14:00:00,59.0,59.1,59.0,59.1,2698.8,52.6894,52.7787,52.6894,52.7787,2698.8
2020-08-14 14:10:00,59.0,59.1,59.0,59.1,663.0,52.6894,52.7787,52.6894,52.7787,663.0
2020-08-14 14:20:00,59.1,59.2,59.1,59.2,4531.0,52.7787,52.868,52.7787,52.868,4531.0
2020-08-14 14:30:00,59.1,59.2,59.1,59.2,2390.0,52.7787,52.868,52.7787,52.868,2390.0
2020-08-14 14:40:00,59.2,59.3,59.2,59.3,4563.9,52.868,52.9573,52.868,52.9573,4563.9
2020-08-14 14:50:00,59.3,59.3,59.3,59.3,5144.2,52.9573,52.9573,52.9573,52.9573,5144.2
2020-08-14 15:00:00,59.3,59.5,59.3,59.4,8703.5,52.9573,53.1359,52.9573,53.0466,8703.5
2020-08-14 15:10:00,59.5,59.7,59.5,59.7,3556.2,53.1359,53.3145,53.1359,53.3145,3556.2
2020-08-14 15:20:00,59.6,59.7,59.6,59.6,8928.6,53.2252,53.3145,53.2252,53.2252,8928.6
2020-08-14 15:30:00,59.6,59.7,59.6,59.7,8285.4,53.2252,53.3145,53.2252,53.3145,8285.4
2020-08-14 15:40:00,59.7,59.8,59.6,59.8,9439.3,53.3145,53.4038,53.2252,53.4038,9439.3
2020-08-14 15:50:00,59.8,59.8,59.3,59.3,36747.6,53.4038,53.4038,52.9573,52.9573,36747.6
2020-08-17 09:30:00,58.7,58.8,58.6,58.6,23507.9,52.4214,52.5107,52.3321,52.3321,23507.9
2020-08-17 09:40:00,58.6,58.6,58.6,58.6,1669.3,52.3321,52.3321,52.3321,52.3321,1669.3
2020-08-17 09:50:00,58.6,58.7,58.6,58.7,2145.3,52.3321,52.4214,52.3321,52.4214,2145.3
2020-08-17 10:00:00,58.7,58.8,58.7,58.8,2140.4,52.4214,52.5107,52.4214,52.5107,2140.4
2020-08-17 10:10:00,58.8,58.9,58.8,58.9,1865.2,52.5107,52.6001,52.5107,52.6001,1865.2
2020-08-17 10:20:00,58.8,58.8,58.7,58.7,2312.0,52.5107,52.5107,52.4214,52.4214,2312.0
2020-08-17 10:30:00,58.6,58.6,58.6,58.6,10.0,52.3321,52.3321,52.3321,52.3321,10.0
2020-08-17 10:40:00,58.6,58.6,58.6,58.6,2632.3,52.3321,52.3321,52.3321,52.3321,2632.3
2020-08-17 10:50:00,58.6,58.6,58.4,58.6,9099.8,52.3321,52.3321,52.1535,52.3321,9099.8
2020-08-17 11:00:00,58.6,58.8,58.6,58.8,6399.2,52.3321,52.5107,52.3321,52.5107,6399.2
2020-08-17 11:10:00,58.7,58.7,58.6,58.6,2048.2,52.4214,52.4214,52.3321,52.3321,2048.2
2020-08-17 11:20:00,58.6,58.6,58.6,58.6,1315.0,52.3321,52.3321,52.3321,52.3321,1315.0
2020-08-17 11:30:00,58.6,58.6,58.6,58.6,2843.1,52.3321,52.3321,52.3321,52.3321,2843.1
2020-08-17 11:40:00,58.7,58.8,58.7,58.8,1855.9,52.4214,52.5107,52.4214,52.5107,1855.9
2020-08-17 11:50:00,58.7,58.7,58.7,58.7,866.6,52.4214,52.4214,52.4214,52.4214,866.6
2020-08-17 12:00:00,58.6,58.7,58.6,58.7,520.0,52.3321,52.4214,52.3321,52.4214,520.0
2020-08-17 12:10:00,58.7,58.8,58.7,58.8,3017.5,52.4214,52.5107,52.4214,52.5107,3017.5
2020-08-17 12:20:00,58.7,58.7,58.7,58.7,2960.0,52.4214,52.4214,52.4214,52.4214,2960.0
2020-08-17 12:30:00,58.7,58.7,58.6,58.6,795.3,52.4214,52.4214,52.3321,52.3321,795.3
2020-08-17 12:40:00,58.6,58.6,58.6,58.6,5758.5,52.3321,52.3321,52.3321,52.3321,5758.5
2020-08-17 12:50:00,58.6,58.6,58.6,58.6,280.0,52.3321,52.3321,52.3321,52.3321,280.0
2020-08-17 13:00:00,58.6,58.6,58.6,58.6,730.0,52.3321,52.3321,52.3321,52.3321,730.0
2020-08-17 13:10:00,58.6,58.6,58.6,58.6,120.0,52.3321,52.3321,52.3321,52.3321,120.0
2020-08-17 13:20:00,58.6,58.6,58.6,58.6,1680.0,52.3321,52.3321,52.3321,52.3321,1680.0
2020-08-17 13:30:00,58.6,58.6,58.6,58.6,755.0,52.3321,52.3321,52.3321,52.3321,755.0
2020-08-17 13:40:00,58.6,58.6,58.6,58.6,250.0,52.3321,52.3321,52.3321,52.3321,250.0
2020-08-17 13:50:00,58.6,58.6,58.6,58.6,2491.8,52.3321,52.3321,52.3321,52.3321,2491.8
2020-08-17 14:00:00,58.6,58.6,58.6,58.6,2578.6,52.3321,52.3321,52.3321,52.3321,2578.6
2020-08-17 14:10:00,58.6,58.6,58.6,58.6,318.0,52.3321,52.3321,52.3321,52.3321,318.0
2020-08-17 14:20:00,58.6,58.6,58.6,58.6,3630.0,52.3321,52.3321,52.3321,52.3321,3630.0
2020-08-17 14:30:00,58.6,58.6,58.6,58.6,330.0,52.3321,52.3321,52.3321,52.3321,330.0
2020-08-17 14:40:00,58.6,58.7,58.6,58.7,1400.1,52.3321,52.4214,52.3321,52.4214,1400.1
2020-08-17 14:50:00,58.7,58.7,58.6,58.6,1044.1,52.4214,52.4214,52.3321,52.3321,1044.1
2020-08-17 15:00:00,58.7,58.8,58.7,58.8,3671.3,52.4214,52.5107,52.4214,52.5107,3671.3
2020-08-17 15:10:00,58.8,58.8,58.8,58.8,1735.5,52.5107,52.5107,52.5107,52.5107,1735.5
2020-08-17 15:20:00,58.7,58.8,58.7,58.7,3760.0,52.4214,52.5107,52.4214,52.4214,3760.0
2020-08-17 15:30:00,58.7,58.7,58.6,58.7,2642.9,52.4214,52.4214,52.3321,52.4214,2642.9
2020-08-17 15:40:00,58.6,58.6,58.6,58.6,1419.9,52.3321,52.3321,52.3321,52.3321,1419.9
2020-08-17 15:50:00,58.6,58.8,58.6,58.7,6118.1,52.3321,52.5107,52.3321,52.4214,6118.1
2020-08-18 09:30:00,58.4,58.4,58.2,58.2,16746.5,52.1535,52.1535,51.9749,51.9749,16746.5
2020-08-18 09:40:00,58.2,58.2,58.0,58.0,5706.7,51.9749,51.9749,51.7963,51.7963,5706.7
2020-08-18 09:50:00,58.1,58.5,58.1,58.5,16117.1,51.8856,52.2428,51.8856,52.2428,16117.1
2020-08-18 10:00:00,58.5,58.9,58.4,58.9,12947.8,52.2428,52.6001,52.1535,52.6001,12947.8
2020-08-18 10:10:00,59.0,59.0,58.8,58.8,4892.6,52.6894,52.6894,52.5107,52.5107,4892.6
2020-08-18 10:20:00,58.8,59.3,58.8,59.3,15515.4,52.5107,52.9573,52.5107,52.9573,15515.4
2020-08-18 10:30:00,59.3,59.3,58.9,58.9,4012.7,52.9573,52.9573,52.6001,52.6001,4012.7
2020-08-18 10:40:00,59.0,59.1,58.9,58.9,18045.4,52.6894,52.7787,52.6001,52.6001,18045.4
2020-08-18 10:50:00,58.9,58.9,58.8,58.8,3863.7,52.6001,52.6001,52.5107,52.5107,3863.7
2020-08-18 11:00:00,58.8,58.8,58.7,58.7,1599.7,52.5107,52.5107,52.4214,52.4214,1599.7
2020-08-18 11:10:00,58.6,58.7,58.6,58.7,2350.0,52.3321,52.4214,52.3321,52.4214,2350.0
2020-08-18 11:20:00,58.6,58.6,58.4,58.5,5693.7,52.3321,52.3321,52.1535,52.2428,5693.7
2020-08-18 11:30:00,58.4,58.4,58.4,58.4,510.0,52.1535,52.1535,52.1535,52.1535,510.0
2020-08-18 11:40:00,58.5,58.5,58.5,58.5,3892.7,52.2428,52.2428,52.2428,52.2428,3892.7
2020-08-18 11:50:00,58.4,58.4,58.4,58.4,2455.7,52.1535,52.1535,52.1535,52.1535,2455.7
2020-08-18 12:00:00,58.4,58.4,58.4,58.4,8126.7,52.1535,52.1535,52.1535,52.1535,8126.7
2020-08-18 12:10:00,58.4,58.4,58.4,58.4,1745.3,52.1535,52.1535,52.1535,52.1535,1745.3
2020-08-18 12:20:00,58.4,58.4,58.4,58.4,280.0,52.1535,52.1535,52.1535,52.1535,280.0
2020-08-18 12:30:00,58.4,58.4,58.3,58.3,5219.9,52.1535,52.1535,52.0642,52.0642,5219.9
2020-08-18 12:40:00,58.3,58.3,58.2,58.2,2204.0,52.0642,52.0642,51.9749,51.9749,2204.0
2020-08-18 12:50:00,58.2,58.2,58.2,58.2,0.0,51.9749,51.9749,51.9749,51.9749,0.0
2020-08-18 13:00:00,58.3,58.3,58.3,58.3,299.2,52.0642,52.0642,52.0642,52.0642,299.2
2020-08-18 13:10:00,58.2,58.2,58.2,58.2,2280.0,51.9749,51.9749,51.9749,51.9749,2280.0
2020-08-18 13:20:00,58.2,58.3,58.2,58.3,3230.2,51.9749,52.0642,51.9749,52.0642,3230.2
2020-08-18 13:30:00,58.3,58.3,58.2,58.2,3077.5,52.0642,52.0642,51.9749,51.9749,3077.5
2020-08-18 13:40:00,58.2,58.2,58.2,58.2,2670.0,51.9749,51.9749,51.9749,51.9749,2670.0
2020-08-18 13:50:00,58.2,58.2,58.2,58.2,4725.8,51.9749,51.9749,51.9749,51.9749,4725.8
2020-08-18 14:00:00,58.3,58.3,58.2,58.3,3544.6,52.0642,52.0642,51.9749,52.0642,3544.6
2020-08-18 14:10:00,58.3,58.4,58.3,58.3,7944.9,52.0642,52.1535,52.0642,52.0642,7944.9
2020-08-18 14:20:00,58.2,58.2,58.2,58.2,5617.6,51.9749,51.9749,51.9749,51.9749,5617.6
2020-08-18 14:30:00,58.2,58.2,58.2,58.2,2573.3,51.9749,51.9749,51.9749,51.9749,2573.3
2020-08-18 14:40:00,58.2,58.2,58.2,58.2,770.0,51.9749,51.9749,51.9749,51.9749,770.0
2020-08-18 14:50:00,58.2,58.2,58.2,58.2,4161.6,51.9749,51.9749,51.9749,51.9749,4161.6
2020-08-18 15:00:00,58.2,58.2,58.2,58.2,5364.5,51.9749,51.9749,51.9749,51.9749,5364.5
2020-08-18 15:10:00,58.2,58.2,58.1,58.2,9450.0,51.9749,51.9749,51.8856,51.9749,9450.0
2020-08-18 15:20:00,58.2,58.3,58.1,58.2,9222.3,51.9749,52.0642,51.8856,51.9749,9222.3
2020-08-18 15:30:00,58.2,58.3,58.2,58.3,7603.9,51.9749,52.0642,51.9749,52.0642,7603.9
2020-08-18 15:40:00,58.2,58.2,58.2,58.2,799.5,51.9749,51.9749,51.9749,51.9749,799.5
2020-08-18 15:50:00,58.3,58.4,58.3,58.4,13778.9,52.0642,52.1535,52.0642,52.1535,13778.9
2020-08-19 09:30:00,58.0,58.2,58.0,58.1,12158.2,51.7963,51.9749,51.7963,51.8856,12158.2
2020-08-19 09:40:00,58.1,58.2,58.1,58.2,18885.1,51.8856,51.9749,51.8856,51.9749,18885.1
2020-08-19 09:50:00,58.2,58.3,58.2,58.3,2364.2,51.9749,52.0642,51.9749,52.0642,2364.2
2020-08-19 10:00:00,58.2,58.2,58.2,58.2,1799.3,51.9749,51.9749,51.9749,51.9749,1799.3
2020-08-19 10:10:00,58.2,58.2,58.1,58.1,815.0,51.9749,51.9749,51.8856,51.8856,815.0
2020-08-19 10:20:00,58.2,58.2,58.1,58.1,7711.8,51.9749,51.9749,51.8856,51.8856,7711.8
2020-08-19 10:30:00,58.0,58.0,58.0,58.0,11900.9,51.7963,51.7963,51.7963,51.7963,11900.9
2020-08-19 10:40:00,58.0,58.0,58.0,58.0,12609.5,51.7963,51.7963,51.7963,51.7963,12609.5
2020-08-19 10:50:00,58.0,58.0,58.0,58.0,8691.1,51.7963,51.7963,51.7963,51.7963,8691.1
2020-08-19 11:00:00,58.0,58.0,58.0,58.0,3766.7,51.7963,51.7963,51.7963,51.7963,3766.7
2020-08-19 11:10:00,58.1,58.1,58.0,58.0,3428.1,51.8856,51.8856,51.7963,51.7963,3428.1
2020-08-19 11:20:00,58.1,58.1,58.0,58.0,1614.5,51.8856,51.8856,51.7963,51.7963,1614.5
2020-08-19 11:30:00,57.9,57.9,57.8,57.8,7130.8,51.707,51.707,51.6177,51.6177,7130.8
2020-08-19 11:40:00,57.8,57.8,57.8,57.8,30.0,51.6177,51.6177,51.6177,51.6177,30.0
2020-08-19 11:50:00,57.8,57.8,57.8,57.8,95.2,51.6177,51.6177,51.6177,51.6177,95.2
2020-08-19 12:00:00,57.9,57.9,57.9,57.9,1434.0,51.707,51.707,51.707,51.707,1434.0
2020-08-19 12:10:00,57.9,57.9,57.9,57.9,5940.0,51.707,51.707,51.707,51.707,5940.0
2020-08-19 12:20:00,57.9,57.9,57.9,57.9,300.0,51.707,51.707,51.707,51.707,300.0
2020-08-19 12:30:00,57.9,57.9,57.9,57.9,0.0,51.707,51.707,51.707,51.707,0.0
2020-08-19 12:40:00,58.0,58.0,58.0,58.0,4858.0,51.7963,51.7963,51.7963,51.7963,4858.0
2020-08-19 12:50:00,58.0,58.0,58.0,58.0,170.0,51.7963,51.7963,51.7963,51.7963,170.0
2020-08-19 13:00:00,58.0,58.0,58.0,58.0,64.2,51.7963,51.7963,51.7963,51.7963,64.2
2020-08-19 13:10:00,58.0,58.0,58.0,58.0,910.0,51.7963,51.7963,51.7963,51.7963,910.0
2020-08-19 13:20:00,58.0,58.0,58.0,58.0,6841.7,51.7963,51.7963,51.7963,51.7963,6841.7
2020-08-19 13:30:00,58.0,58.0,58.0,58.0,6475.6,51.7963,51.7963,51.7963,51.7963,6475.6
2020-08-19 13:40:00,57.9,57.9,57.9,57.9,420.0,51.707,51.707,51.707,51.707,420.0
2020-08-19 13:50:00,57.9,57.9,57.9,57.9,850.0,51.707,51.707,51.707,51.707,850.0
2020-08-19 14:00:00,57.9,58.2,57.8,58.0,20514.8,51.707,51.9749,51.6177,51.7963,20514.8
2020-08-19 14:10:00,58.0,58.5,58.0,58.5,25335.9,51.7963,52.2428,51.7963,52.2428,25335.9
2020-08-19 14:20:00,58.5,58.7,58.4,58.5,48801.5,52.2428,52.4214,52.1535,52.2428,48801.5
2020-08-19 14:30:00,58.5,58.6,58.4,58.5,41432.6,52.2428,52.3321,52.1535,52.2428,41432.6
2020-08-19 14:40:00,58.5,58.6,58.4,58.4,14577.5,52.2428,52.3321,52.1535,52.1535,14577.5
2020-08-19 14:50:00,58.4,58.4,58.2,58.3,8553.1,52.1535,52.1535,51.9749,52.0642,8553.1
2020-08-19 15:00:00,58.3,58.4,58.2,58.3,15041.1,52.0642,52.1535,51.9749,52.0642,15041.1
2020-08-19 15:10:00,58.3,58.5,58.3,58.5,8472.8,52.0642,52.2428,52.0642,52.2428,8472.8
2020-08-19 15:20:00,58.4,58.8,58.4,58.6,37916.4,52.1535,52.5107,52.1535,52.3321,37916.4
2020-08-19 15:30:00,58.6,58.8,58.6,58.8,10399.6,52.3321,52.5107,52.3321,52.5107,10399.6
2020-08-19 15:40:00,58.8,59.2,58.7,59.2,47488.1,52.5107,52.868,52.4214,52.868,47488.1
2020-08-19 15:50:00,59.2,59.3,59.0,59.1,64031.3,52.868,52.9573,52.6894,52.7787,64031.3
2020-08-20 09:30:00,60.1,60.1,59.5,59.6,30192.0,53.6717,53.6717,53.1359,53.2252,30192.0
2020-08-20 09:40:00,59.6,59.7,59.4,59.4,15771.7,53.2252,53.3145,53.0466,53.0466,15771.7
2020-08-20 09:50:00,59.5,59.5,59.3,59.3,19531.5,53.1359,53.1359,52.9573,52.9573,19531.5
2020-08-20 10:00:00,59.3,59.4,59.3,59.3,14216.5,52.9573,53.0466,52.9573,52.9573,14216.5
2020-08-20 10:10:00,59.2,59.3,59.1,59.1,12362.8,52.868,52.9573,52.7787,52.7787,12362.8
2020-08-20 10:20:00,59.1,59.1,59.1,59.1,4361.9,52.7787,52.7787,52.7787,52.7787,4361.9
2020-08-20 10:30:00,59.0,59.1,59.0,59.1,4012.7,52.6894,52.7787,52.6894,52.7787,4012.7
2020-08-20 10:40:00,59.2,59.2,59.0,59.0,20742.3,52.868,52.868,52.6894,52.6894,20742.3
2020-08-20 10:50:00,59.0,59.1,58.9,59.1,17758.8,52.6894,52.7787,52.6001,52.7787,17758.8
2020-08-20 11:00:00,59.0,59.2,59.0,59.2,8031.9,52.6894,52.868,52.6894,52.868,8031.9
2020-08-20 11:10:00,59.2,59.3,59.2,59.2,17027.9,52.868,52.9573,52.868,52.868,17027.9
2020-08-20 11:20:00,59.2,59.2,59.1,59.1,6687.4,52.868,52.868,52.7787,52.7787,6687.4
2020-08-20 11:30:00,59.1,59.1,58.9,58.9,2789.5,52.7787,52.7787,52.6001,52.6001,2789.5
2020-08-20 11:40:00,58.8,58.8,58.8,58.8,80.0,52.5107,52.5107,52.5107,52.5107,80.0
2020-08-20 11:50:00,58.9,58.9,58.7,58.8,7435.5,52.6001,52.6001,52.4214,52.5107,7435.5
2020-08-20 12:00:00,58.8,58.8,58.8,58.8,10586.3,52.5107,52.5107,52.5107,52.5107,10586.3
2020-08-20 12:10:00,58.8,58.8,58.8,58.8,7197.3,52.5107,52.5107,52.5107,52.5107,7197.3
2020-08-20 12:20:00,58.9,58.9,58.8,58.8,9075.3,52.6001,52.6001,52.5107,52.5107,9075.3
2020-08-20 12:30:00,58.8,58.9,58.8,58.9,3952.8,52.5107,52.6001,52.5107,52.6001,3952.8
2020-08-20 12:40:00,58.9,58.9,58.9,58.9,2585.7,52.6001,52.6001,52.6001,52.6001,2585.7
2020-08-20 12:50:00,58.9,59.0,58.9,59.0,910.8,52.6001,52.6894,52.6001,52.6894,910.8
2020-08-20 13:00:00,58.9,59.0,58.9,59.0,869.2,52.6001,52.6894,52.6001,52.6894,869.2
2020-08-20 13:10:00,59.0,59.0,59.0,59.0,4829.9,52.6894,52.6894,52.6894,52.6894,4829.9
2020-08-20 13:20:00,59.0,59.0,58.9,58.9,270.0,52.6894,52.6894,52.6001,52.6001,270.0
2020-08-20 13:30:00,58.9,58.9,58.8,58.8,8611.2,52.6001,52.6001,52.5107,52.5107,8611.2
2020-08-20 13:40:00,58.8,58.9,58.8,58.9,5693.9,52.5107,52.6001,52.5107,52.6001,5693.9
2020-08-20 13:50:00,58.9,58.9,58.9,58.9,0.0,52.6001,52.6001,52.6001,52.6001,0.0
2020-08-20 14:00:00,58.8,58.8,58.8,58.8,5737.8,52.5107,52.5107,52.5107,52.5107,5737.8
2020-08-20 14:10:00,58.8,58.8,58.7,58.7,1683.5,52.5107,52.5107,52.4214,52.4214,1683.5
2020-08-20 14:20:00,58.7,58.7,58.6,58.6,21948.0,52.4214,52.4214,52.3321,52.3321,21948.0
2020-08-20 14:30:00,58.6,58.6,58.6,58.6,1476.2,52.3321,52.3321,52.3321,52.3321,1476.2
2020-08-20 14:40:00,58.6,58.6,58.6,58.6,8612.6,52.3321,52.3321,52.3321,52.3321,8612.6
2020-08-20 14:50:00,58.6,58.6,58.5,58.5,4772.0,52.3321,52.3321,52.2428,52.2428,4772.0
2020-08-20 15:00:00,58.5,58.5,58.3,58.4,7346.6,52.2428,52.2428,52.0642,52.1535,7346.6
2020-08-20 15:10:00,58.4,58.6,58.4,58.6,8546.1,52.1535,52.3321,52.1535,52.3321,8546.1
2020-08-20 15:20:00,58.6,58.7,58.6,58.7,8559.6,52.3321,52.4214,52.3321,52.4214,8559.6
2020-08-20 15:30:00,58.6,58.7,58.6,58.6,1470.0,52.3321,52.4214,52.3321,52.3321,1470.0
2020-08-20 15:40:00,58.5,58.5,58.2,58.4,16263.8,52.2428,52.2428,51.9749,52.1535,16263.8
2020-08-20 15:50:00,58.4,58.6,58.4,58.5,22687.2,52.1535,52.3321,52.1535,52.2428,22687.2
2020-08-21 09:30:00,58.6,58.8,58.6,58.7,16096.8,52.3321,52.5107,52.3321,52.4214,16096.8
2020-08-21 09:40:00,58.8,58.8,58.3,58.3,12687.7,52.5107,52.5107,52.0642,52.0642,12687.7
2020-08-21 09:50:00,58.3,58.4,58.3,58.3,15929.6,52.0642,52.1535,52.0642,52.0642,15929.6
2020-08-21 10:00:00,58.3,58.4,58.3,58.3,10014.5,52.0642,52.1535,52.0642,52.0642,10014.5
2020-08-21 10:10:00,58.3,58.6,58.3,58.5,2806.7,52.0642,52.3321,52.0642,52.2428,2806.7
2020-08-21 10:20:00,58.5,58.6,58.4,58.4,6591.3,52.2428,52.3321,52.1535,52.1535,6591.3
2020-08-21 10:30:00,58.3,58.3,58.2,58.2,6489.4,52.0642,52.0642,51.9749,51.9749,6489.4
2020-08-21 10:40:00,58.3,58.3,58.3,58.3,9051.1,52.0642,52.0642,52.0642,52.0642,9051.1
2020-08-21 10:50:00,58.3,58.3,58.2,58.3,11960.2,52.0642,52.0642,51.9749,52.0642,11960.2
2020-08-21 11:00:00,58.3,58.5,58.3,58.4,5104.4,52.0642,52.2428,52.0642,52.1535,5104.4
2020-08-21 11:10:00,58.4,58.5,58.4,58.5,6540.0,52.1535,52.2428,52.1535,52.2428,6540.0
2020-08-21 11:20:00,58.4,58.4,58.3,58.4,3069.7,52.1535,52.1535,52.0642,52.1535,3069.7
2020-08-21 11:30:00,58.3,58.5,58.3,58.5,3182.2,52.0642,52.2428,52.0642,52.2428,3182.2
2020-08-21 11:40:00,58.4,58.6,58.4,58.5,5720.1,52.1535,52.3321,52.1535,52.2428,5720.1
2020-08-21 11:50:00,58.5,58.6,58.5,58.6,6451.8,52.2428,52.3321,52.2428,52.3321,6451.8
2020-08-21 12:00:00,58.6,58.6,58.4,58.4,8767.9,52.3321,52.3321,52.1535,52.1535,8767.9
2020-08-21 12:10:00,58.3,58.3,58.2,58.2,5344.0,52.0642,52.0642,51.9749,51.9749,5344.0
2020-08-21 12:20:00,58.2,58.3,58.2,58.3,1955.6,51.9749,52.0642,51.9749,52.0642,1955.6
2020-08-21 12:30:00,58.3,58.3,58.2,58.3,1872.1,52.0642,52.0642,51.9749,52.0642,1872.1
2020-08-21 12:40:00,58.3,58.3,58.2,58.2,2077.6,52.0642,52.0642,51.9749,51.9749,2077.6
2020-08-21 12:50:00,58.3,58.3,58.3,58.3,11914.5,52.0642,52.0642,52.0642,52.0642,11914.5
2020-08-21 13:00:00,58.4,58.4,58.4,58.4,3917.3,52.1535,52.1535,52.1535,52.1535,3917.3
2020-08-21 13:10:00,58.3,58.3,58.3,58.3,1849.4,52.0642,52.0642,52.0642,52.0642,1849.4
2020-08-21 13:20:00,58.3,58.4,58.3,58.3,800.0,52.0642,52.1535,52.0642,52.0642,800.0
2020-08-21 13:30:00,58.3,58.3,58.2,58.2,7672.3,52.0642,52.0642,51.9749,51.9749,7672.3
2020-08-21 13:40:00,58.2,58.2,58.2,58.2,2366.4,51.9749,51.9749,51.9749,51.9749,2366.4
2020-08-21 13:50:00,58.2,58.2,58.2,58.2,2526.6,51.9749,51.9749,51.9749,51.9749,2526.6
2020-08-21 14:00:00,58.2,58.2,58.1,58.1,2888.1,51.9749,51.9749,51.8856,51.8856,2888.1
2020-08-21 14:10:00,58.1,58.1,58.1,58.1,170.0,51.8856,51.8856,51.8856,51.8856,170.0
2020-08-21 14:20:00,58.1,58.1,58.1,58.1,0.0,51.8856,51.8856,51.8856,51.8856,0.0
2020-08-21 14:30:00,58.1,58.1,58.0,58.0,10809.6,51.8856,51.8856,51.7963,51.7963,10809.6
2020-08-21 14:40:00,58.0,58.0,58.0,58.0,2665.0,51.7963,51.7963,51.7963,51.7963,2665.0
2020-08-21 14:50:00,58.0,58.0,57.9,57.9,4490.0,51.7963,51.7963,51.707,51.707,4490.0
2020-08-21 15:00:00,57.9,57.9,57.8,57.8,9912.4,51.707,51.707,51.6177,51.6177,9912.4
2020-08-21 15:10:00,57.8,57.9,57.8,57.8,6476.6,51.6177,51.707,51.6177,51.6177,6476.6
2020-08-21 15:20:00,57.8,57.9,57.8,57.9,3877.1,51.6177,51.707,51.6177,51.707,3877.1
2020-08-21 15:30:00,57.9,57.9,57.8,57.9,6303.0,51.707,51.707,51.6177,51.707,6303.0
2020-08-21 15:40:00,57.9,58.0,57.9,58.0,8184.7,51.707,51.7963,51.707,51.7963,8184.7
2020-08-21 15:50:00,58.0,58.0,57.8,57.8,23094.0,51.7963,51.7963,51.6177,51.6177,23094.0
2020-08-24 09:30:00,56.4,56.6,56.4,56.5,90714.2,50.3675,50.5461,50.3675,50.4568,90714.2
2020-08-24 09:40:00,56.5,56.6,56.5,56.6,11833.2,50.4568,50.5461,50.4568,50.5461,11833.2
2020-08-24 09:50:00,56.6,56.8,56.6,56.6,12337.0,50.5461,50.7247,50.5461,50.5461,12337.0
2020-08-24 10:00:00,56.6,56.8,56.6,56.8,15656.8,50.5461,50.7247,50.5461,50.7247,15656.8
2020-08-24 10:10:00,56.7,56.7,56.4,56.4,10736.6,50.6354,50.6354,50.3675,50.3675,10736.6
2020-08-24 10:20:00,56.4,56.5,56.4,56.5,8126.7,50.3675,50.4568,50.3675,50.4568,8126.7
2020-08-24 10:30:00,56.5,56.6,56.4,56.4,18142.5,50.4568,50.5461,50.3675,50.3675,18142.5
2020-08-24 10:40:00,56.5,56.8,56.5,56.7,11720.3,50.4568,50.7247,50.4568,50.6354,11720.3
2020-08-24 10:50:00,56.7,57.0,56.7,56.9,28543.1,50.6354,50.9033,50.6354,50.814,28543.1
2020-08-24 11:00:00,56.9,56.9,56.6,56.6,11333.5,50.814,50.814,50.5461,50.5461,11333.5
2020-08-24 11:10:00,56.7,56.8,56.6,56.8,1489.2,50.6354,50.7247,50.5461,50.7247,1489.2
2020-08-24 11:20:00,56.7,56.8,56.6,56.8,14662.1,50.6354,50.7247,50.5461,50.7247,14662.1
2020-08-24 11:30:00,56.8,56.8,56.6,56.7,8318.8,50.7247,50.7247,50.5461,50.6354,8318.8
2020-08-24 11:40:00,56.6,56.6,56.6,56.6,9074.5,50.5461,50.5461,50.5461,50.5461,9074.5
2020-08-24 11:50:00,56.6,56.6,56.6,56.6,10678.5,50.5461,50.5461,50.5461,50.5461,10678.5
2020-08-24 12:00:00,56.6,56.6,56.6,56.6,4242.9,50.5461,50.5461,50.5461,50.5461,4242.9
2020-08-24 12:10:00,56.6,56.6,56.6,56.6,1920.5,50.5461,50.5461,50.5461,50.5461,1920.5
2020-08-24 12:20:00,56.6,56.7,56.6,56.7,5340.3,50.5461,50.6354,50.5461,50.6354,5340.3
2020-08-24 12:30:00,56.7,56.7,56.6,56.7,684.5,50.6354,50.6354,50.5461,50.6354,684.5
2020-08-24 12:40:00,56.7,56.8,56.6,56.6,5932.5,50.6354,50.7247,50.5461,50.5461,5932.5
2020-08-24 12:50:00,56.6,56.7,56.6,56.7,150.0,50.5461,50.6354,50.5461,50.6354,150.0
2020-08-24 13:00:00,56.7,56.7,56.6,56.6,4440.4,50.6354,50.6354,50.5461,50.5461,4440.4
2020-08-24 13:10:00,56.6,56.6,56.6,56.6,280.0,50.5461,50.5461,50.5461,50.5461,280.0
2020-08-24 13:20:00,56.6,56.6,56.6,56.6,4049.2,50.5461,50.5461,50.5461,50.5461,4049.2
2020-08-24 13:30:00,56.6,56.7,56.6,56.6,2200.0,50.5461,50.6354,50.5461,50.5461,2200.0
2020-08-24 13:40:00,56.6,56.8,56.6,56.8,9951.6,50.5461,50.7247,50.5461,50.7247,9951.6
2020-08-24 13:50:00,56.8,56.8,56.6,56.6,1500.9,50.7247,50.7247,50.5461,50.5461,1500.9
2020-08-24 14:00:00,56.6,56.7,56.6,56.6,3833.9,50.5461,50.6354,50.5461,50.5461,3833.9
2020-08-24 14:10:00,56.6,56.6,56.6,56.6,2357.7,50.5461,50.5461,50.5461,50.5461,2357.7
2020-08-24 14:20:00,56.6,56.7,56.6,56.7,2847.5,50.5461,50.6354,50.5461,50.6354,2847.5
2020-08-24 14:30:00,56.7,56.7,56.6,56.7,2699.3,50.6354,50.6354,50.5461,50.6354,2699.3
2020-08-24 14:40:00,56.8,56.8,56.8,56.8,8867.1,50.7247,50.7247,50.7247,50.7247,8867.1
2020-08-24 14:50:00,56.8,56.9,56.8,56.8,8343.9,50.7247,50.814,50.7247,50.7247,8343.9
2020-08-24 15:00:00,56.8,57.0,56.8,56.9,9291.1,50.7247,50.9033,50.7247,50.814,9291.1
2020-08-24 15:10:00,56.9,57.0,56.8,56.8,4036.0,50.814,50.9033,50.7247,50.7247,4036.0
2020-08-24 15:20:00,56.8,56.8,56.6,56.6,8137.5,50.7247,50.7247,50.5461,50.5461,8137.5
2020-08-24 15:30:00,56.6,56.6,56.5,56.5,9763.1,50.5461,50.5461,50.4568,50.4568,9763.1
2020-08-24 15:40:00,56.4,56.5,56.4,56.4,11854.9,50.3675,50.4568,50.3675,50.3675,11854.9
2020-08-24 15:50:00,56.4,56.4,56.1,56.1,25740.3,50.3675,50.3675,50.0995,50.0995,25740.3
2020-08-25 09:30:00,55.8,56.1,55.7,56.1,19082.0,49.8316,50.0995,49.7423,50.0995,19082.0
2020-08-25 09:40:00,56.1,56.1,55.9,55.9,3829.8,50.0995,50.0995,49.9209,49.9209,3829.8
2020-08-25 09:50:00,55.9,56.0,55.9,55.9,5194.4,49.9209,50.0102,49.9209,49.9209,5194.4
2020-08-25 10:00:00,55.9,56.2,55.9,56.2,20020.1,49.9209,50.1888,49.9209,50.1888,20020.1
2020-08-25 10:10:00,56.2,56.2,55.9,55.9,16157.8,50.1888,50.1888,49.9209,49.9209,16157.8
2020-08-25 10:20:00,56.0,56.2,56.0,56.2,17724.0,50.0102,50.1888,50.0102,50.1888,17724.0
2020-08-25 10:30:00,56.2,56.3,56.1,56.1,12856.0,50.1888,50.2781,50.0995,50.0995,12856.0
2020-08-25 10:40:00,56.1,56.2,56.1,56.2,17498.7,50.0995,50.1888,50.0995,50.1888,17498.7
2020-08-25 10:50:00,56.3,56.3,56.2,56.2,11284.9,50.2781,50.2781,50.1888,50.1888,11284.9
2020-08-25 11:00:00,56.1,56.1,56.1,56.1,2566.5,50.0995,50.0995,50.0995,50.0995,2566.5
2020-08-25 11:10:00,56.0,56.1,55.9,55.9,4944.1,50.0102,50.0995,49.9209,49.9209,4944.1
2020-08-25 11:20:00,55.9,56.0,55.9,56.0,16602.1,49.9209,50.0102,49.9209,50.0102,16602.1
2020-08-25 11:30:00,56.0,56.1,56.0,56.1,10569.5,50.0102,50.0995,50.0102,50.0995,10569.5
2020-08-25 11:40:00,56.1,56.3,56.1,56.3,14400.4,50.0995,50.2781,50.0995,50.2781,14400.4
2020-08-25 11:50:00,56.2,56.2,56.2,56.2,9462.1,50.1888,50.1888,50.1888,50.1888,9462.1
2020-08-25 12:00:00,56.2,56.3,56.1,56.1,11245.6,50.1888,50.2781,50.0995,50.0995,11245.6
2020-08-25 12:10:00,56.2,56.3,56.2,56.2,13100.1,50.1888,50.2781,50.1888,50.1888,13100.1
2020-08-25 12:20:00,56.1,56.1,56.1,56.1,693.0,50.0995,50.0995,50.0995,50.0995,693.0
2020-08-25 12:30:00,56.1,56.1,56.0,56.0,2087.3,50.0995,50.0995,50.0102,50.0102,2087.3
2020-08-25 12:40:00,56.0,56.0,56.0,56.0,350.0,50.0102,50.0102,50.0102,50.0102,350.0
2020-08-25 12:50:00,56.1,56.1,56.1,56.1,100.2,50.0995,50.0995,50.0995,50.0995,100.2
2020-08-25 13:00:00,56.1,56.1,56.1,56.1,1226.9,50.0995,50.0995,50.0995,50.0995,1226.9
2020-08-25 13:10:00,56.0,56.0,55.9,55.9,4727.5,50.0102,50.0102,49.9209,49.9209,4727.5
2020-08-25 13:20:00,55.9,55.9,55.9,55.9,2002.7,49.9209,49.9209,49.9209,49.9209,2002.7
2020-08-25 13:30:00,55.9,55.9,55.9,55.9,0.0,49.9209,49.9209,49.9209,49.9209,0.0
2020-08-25 13:40:00,55.9,55.9,55.9,55.9,1566.6,49.9209,49.9209,49.9209,49.9209,1566.6
2020-08-25 13:50:00,55.9,55.9,55.9,55.9,5005.6,49.9209,49.9209,49.9209,49.9209,5005.6
2020-08-25 14:00:00,56.0,56.0,55.9,55.9,630.7,50.0102,50.0102,49.9209,49.9209,630.7
2020-08-25 14:10:00,55.9,56.0,55.9,55.9,16785.8,49.9209,50.0102,49.9209,49.9209,16785.8
2020-08-25 14:20:00,55.8,55.8,55.8,55.8,3786.3,49.8316,49.8316,49.8316,49.8316,3786.3
2020-08-25 14:30:00,55.7,55.8,55.7,55.8,860.0,49.7423,49.8316,49.7423,49.8316,860.0
2020-08-25 14:40:00,55.7,55.7,55.7,55.7,714.0,49.7423,49.7423,49.7423,49.7423,714.0
2020-08-25 14:50:00,55.7,55.7,55.7,55.7,4263.3,49.7423,49.7423,49.7423,49.7423,4263.3
2020-08-25 15:00:00,55.7,55.8,55.7,55.7,4550.5,49.7423,49.8316,49.7423,49.7423,4550.5
2020-08-25 15:10:00,55.7,55.7,55.6,55.6,1630.6,49.7423,49.7423,49.653,49.653,1630.6
2020-08-25 15:20:00,55.6,55.7,55.5,55.5,6959.0,49.653,49.7423,49.5637,49.5637,6959.0
2020-08-25 15:30:00,55.5,55.5,55.5,55.5,600.0,49.5637,49.5637,49.5637,49.5637,600.0
2020-08-25 15:40:00,55.6,55.6,55.5,55.5,2225.8,49.653,49.653,49.5637,49.5637,2225.8
2020-08-25 15:50:00,55.5,55.6,55.5,55.5,10228.9,49.5637,49.653,49.5637,49.5637,10228.9
2020-08-26 09:30:00,55.2,55.4,55.2,55.3,15861.1,49.2958,49.4744,49.2958,49.3851,15861.1
2020-08-26 09:40:00,55.4,55.5,55.3,55.3,10683.8,49.4744,49.5637,49.3851,49.3851,10683.8
2020-08-26 09:50:00,55.2,55.3,55.2,55.3,7850.0,49.2958,49.3851,49.2958,49.3851,7850.0
2020-08-26 10:00:00,55.3,55.3,55.2,55.2,7364.8,49.3851,49.3851,49.2958,49.2958,7364.8
2020-08-26 10:10:00,55.1,55.2,55.1,55.2,4914.8,49.2065,49.2958,49.2065,49.2958,4914.8
2020-08-26 10:20:00,55.2,55.2,55.1,55.1,303.0,49.2958,49.2958,49.2065,49.2065,303.0
2020-08-26 10:30:00,55.1,55.1,55.0,55.0,5031.5,49.2065,49.2065,49.1172,49.1172,5031.5
2020-08-26 10:40:00,55.0,55.0,54.9,54.9,7459.1,49.1172,49.1172,49.0279,49.0279,7459.1
2020-08-26 10:50:00,54.9,54.9,54.9,54.9,525.0,49.0279,49.0279,49.0279,49.0279,525.0
2020-08-26 11:00:00,54.9,54.9,54.9,54.9,1933.3,49.0279,49.0279,49.0279,49.0279,1933.3
2020-08-26 11:10:00,54.9,55.0,54.9,55.0,5660.3,49.0279,49.1172,49.0279,49.1172,5660.3
2020-08-26 11:20:00,55.0,55.0,54.8,54.8,3041.3,49.1172,49.1172,48.9386,48.9386,3041.3
2020-08-26 11:30:00,54.9,54.9,54.8,54.8,3015.0,49.0279,49.0279,48.9386,48.9386,3015.0
2020-08-26 11:40:00,54.8,54.8,54.7,54.7,10301.8,48.9386,48.9386,48.8493,48.8493,10301.8
2020-08-26 11:50:00,54.7,54.7,54.6,54.6,2293.1,48.8493,48.8493,48.76,48.76,2293.1
2020-08-26 12:00:00,54.5,54.6,54.3,54.3,18978.6,48.6707,48.76,48.4921,48.4921,18978.6
2020-08-26 12:10:00,54.3,54.3,54.2,54.2,9063.2,48.4921,48.4921,48.4028,48.4028,9063.2
2020-08-26 12:20:00,54.2,54.3,54.1,54.1,5925.0,48.4028,48.4921,48.3135,48.3135,5925.0
2020-08-26 12:30:00,54.1,54.3,54.1,54.3,6643.0,48.3135,48.4921,48.3135,48.4921,6643.0
2020-08-26 12:40:00,54.3,54.4,54.3,54.3,8156.0,48.4921,48.5814,48.4921,48.4921,8156.0
2020-08-26 12:50:00,54.3,54.3,54.2,54.3,2436.3,48.4921,48.4921,48.4028,48.4921,2436.3
2020-08-26 13:00:00,54.2,54.2,54.1,54.2,3745.1,48.4028,48.4028,48.3135,48.4028,3745.1
2020-08-26 13:10:00,54.2,54.2,54.1,54.1,3321.3,48.4028,48.4028,48.3135,48.3135,3321.3
2020-08-26 13:20:00,54.2,54.2,54.1,54.2,6721.6,48.4028,48.4028,48.3135,48.4028,6721.6
2020-08-26 13:30:00,54.2,54.3,54.1,54.1,1812.2,48.4028,48.4921,48.3135,48.3135,1812.2
2020-08-26 13:40:00,54.1,54.1,54.1,54.1,247.2,48.3135,48.3135,48.3135,48.3135,247.2
2020-08-26 13:50:00,54.1,54.2,54.1,54.2,1510.0,48.3135,48.4028,48.3135,48.4028,1510.0
2020-08-26 14:00:00,54.1,54.1,53.9,53.9,5133.2,48.3135,48.3135,48.1349,48.1349,5133.2
2020-08-26 14:10:00,53.9,53.9,53.9,53.9,14477.1,48.1349,48.1349,48.1349,48.1349,14477.1
2020-08-26 14:20:00,53.8,53.9,53.7,53.7,3453.0,48.0455,48.1349,47.9562,47.9562,3453.0
2020-08-26 14:30:00,53.8,54.1,53.8,54.1,12957.4,48.0455,48.3135,48.0455,48.3135,12957.4
2020-08-26 14:40:00,54.0,54.2,54.0,54.1,10750.0,48.2242,48.4028,48.2242,48.3135,10750.0
2020-08-26 14:50:00,54.1,54.3,54.1,54.3,13839.0,48.3135,48.4921,48.3135,48.4921,13839.0
2020-08-26 15:00:00,54.3,54.4,54.0,54.0,16561.7,48.4921,48.5814,48.2242,48.2242,16561.7
2020-08-26 15:10:00,54.1,54.1,53.9,53.9,20491.7,48.3135,48.3135,48.1349,48.1349,20491.7
2020-08-26 15:20:00,54.0,54.0,53.8,53.8,6541.5,48.2242,48.2242,48.0455,48.0455,6541.5
2020-08-26 15:30:00,53.8,53.9,53.8,53.9,5576.5,48.0455,48.1349,48.0455,48.1349,5576.5
2020-08-26 15:40:00,53.9,54.0,53.8,53.8,14219.6,48.1349,48.2242,48.0455,48.0455,14219.6
2020-08-26 15:50:00,53.8,53.9,53.8,53.8,13096.2,48.0455,48.1349,48.0455,48.0455,13096.2
2020-08-27 09:30:00,53.4,53.8,53.3,53.8,31754.0,47.6883,48.0455,47.599,48.0455,31754.0
2020-08-27 09:40:00,53.8,53.8,53.4,53.5,7978.9,48.0455,48.0455,47.6883,47.7776,7978.9
2020-08-27 09:50:00,53.4,53.4,53.0,53.0,22229.8,47.6883,47.6883,47.3311,47.3311,22229.8
2020-08-27 10:00:00,53.1,53.7,53.1,53.7,22607.5,47.4204,47.9562,47.4204,47.9562,22607.5
2020-08-27 10:10:00,53.7,53.8,53.4,53.4,7134.0,47.9562,48.0455,47.6883,47.6883,7134.0
2020-08-27 10:20:00,53.3,53.3,53.1,53.1,5378.1,47.599,47.599,47.4204,47.4204,5378.1
2020-08-27 10:30:00,53.1,53.1,52.9,52.9,25533.3,47.4204,47.4204,47.2418,47.2418,25533.3
2020-08-27 10:40:00,53.0,53.2,53.0,53.2,37605.4,47.3311,47.5097,47.3311,47.5097,37605.4
2020-08-27 10:50:00,53.2,53.2,52.9,52.9,13209.2,47.5097,47.5097,47.2418,47.2418,13209.2
2020-08-27 11:00:00,52.9,52.9,52.8,52.9,12038.4,47.2418,47.2418,47.1525,47.2418,12038.4
2020-08-27 11:10:00,52.9,53.1,52.9,53.1,9989.6,47.2418,47.4204,47.2418,47.4204,9989.6
2020-08-27 11:20:00,53.1,53.2,53.1,53.2,8382.0,47.4204,47.5097,47.4204,47.5097,8382.0
2020-08-27 11:30:00,53.2,53.3,53.0,53.0,12016.7,47.5097,47.599,47.3311,47.3311,12016.7
2020-08-27 11:40:00,52.9,52.9,52.7,52.8,11635.5,47.2418,47.2418,47.0632,47.1525,11635.5
2020-08-27 11:50:00,52.8,52.9,52.8,52.9,990.0,47.1525,47.2418,47.1525,47.2418,990.0
2020-08-27 12:00:00,52.9,53.2,52.9,53.0,8675.7,47.2418,47.5097,47.2418,47.3311,8675.7
2020-08-27 12:10:00,53.1,53.3,53.1,53.3,10026.6,47.4204,47.599,47.4204,47.599,10026.6
2020-08-27 12:20:00,53.4,53.5,53.3,53.4,17511.2,47.6883,47.7776,47.599,47.6883,17511.2
2020-08-27 12:30:00,53.4,53.8,53.4,53.7,24289.9,47.6883,48.0455,47.6883,47.9562,24289.9
2020-08-27 12:40:00,53.7,53.9,53.7,53.9,24500.7,47.9562,48.1349,47.9562,48.1349,24500.7
2020-08-27 12:50:00,53.9,54.3,53.9,54.1,30933.3,48.1349,48.4921,48.1349,48.3135,30933.3
2020-08-27 13:00:00,54.1,54.3,53.9,53.9,10748.2,48.3135,48.4921,48.1349,48.1349,10748.2
2020-08-27 13:10:00,53.9,53.9,53.7,53.7,10758.5,48.1349,48.1349,47.9562,47.9562,10758.5
2020-08-27 13:20:00,53.7,53.7,53.5,53.5,10309.2,47.9562,47.9562,47.7776,47.7776,10309.2
2020-08-27 13:30:00,53.5,53.6,53.4,53.6,5617.9,47.7776,47.8669,47.6883,47.8669,5617.9
2020-08-27 13:40:00,53.6,53.6,53.6,53.6,5794.3,47.8669,47.8669,47.8669,47.8669,5794.3
2020-08-27 13:50:00,53.6,53.8,53.4,53.4,13290.7,47.8669,48.0455,47.6883,47.6883,13290.7
2020-08-27 14:00:00,53.3,53.3,53.2,53.2,3684.6,47.599,47.599,47.5097,47.5097,3684.6
2020-08-27 14:10:00,53.2,53.2,53.1,53.2,9235.0,47.5097,47.5097,47.4204,47.5097,9235.0
2020-08-27 14:20:00,53.2,53.2,53.0,53.0,5804.9,47.5097,47.5097,47.3311,47.3311,5804.9
2020-08-27 14:30:00,53.0,53.0,53.0,53.0,2198.1,47.3311,47.3311,47.3311,47.3311,2198.1
2020-08-27 14:40:00,53.0,53.1,53.0,53.1,2460.0,47.3311,47.4204,47.3311,47.4204,2460.0
2020-08-27 14:50:00,53.1,53.2,53.1,53.1,4228.0,47.4204,47.5097,47.4204,47.4204,4228.0
2020-08-27 15:00:00,53.0,53.2,53.0,53.0,11781.4,47.3311,47.5097,47.3311,47.3311,11781.4
2020-08-27 15:10:00,53.1,53.1,53.0,53.0,7724.7,47.4204,47.4204,47.3311,47.3311,7724.7
2020-08-27 15:20:00,53.0,53.0,52.8,53.0,2187.6,47.3311,47.3311,47.1525,47.3311,2187.6
2020-08-27 15:30:00,53.0,53.0,52.9,53.0,4762.3,47.3311,47.3311,47.2418,47.3311,4762.3
2020-08-27 15:40:00,53.0,53.2,53.0,53.2,20152.5,47.3311,47.5097,47.3311,47.5097,20152.5
2020-08-27 15:50:00,53.2,53.5,53.2,53.4,48909.7,47.5097,47.7776,47.5097,47.6883,48909.7
2020-08-28 09:30:00,53.0,53.3,52.9,53.2,31968.1,47.3311,47.599,47.2418,47.5097,31968.1
2020-08-28 09:40:00,53.2,53.2,53.1,53.2,16423.4,47.5097,47.5097,47.4204,47.5097,16423.4
2020-08-28 09:50:00,53.2,53.2,53.0,53.1,15147.1,47.5097,47.5097,47.3311,47.4204,15147.1
2020-08-28 10:00:00,53.1,53.3,53.1,53.2,10837.0,47.4204,47.599,47.4204,47.5097,10837.0
2020-08-28 10:10:00,53.2,53.3,53.2,53.2,10827.6,47.5097,47.599,47.5097,47.5097,10827.6
2020-08-28 10:20:00,53.2,53.2,53.2,53.2,7017.9,47.5097,47.5097,47.5097,47.5097,7017.9
2020-08-28 10:30:00,53.2,53.5,53.2,53.4,10899.6,47.5097,47.7776,47.5097,47.6883,10899.6
2020-08-28 10:40:00,53.3,53.4,53.2,53.3,26096.1,47.599,47.6883,47.5097,47.599,26096.1
2020-08-28 10:50:00,53.3,53.5,53.3,53.5,43975.2,47.599,47.7776,47.599,47.7776,43975.2
2020-08-28 11:00:00,53.4,53.4,53.2,53.2,19451.4,47.6883,47.6883,47.5097,47.5097,19451.4
2020-08-28 11:10:00,53.2,53.2,53.2,53.2,8715.0,47.5097,47.5097,47.5097,47.5097,8715.0
2020-08-28 11:20:00,53.1,53.1,53.0,53.0,4354.1,47.4204,47.4204,47.3311,47.3311,4354.1
2020-08-28 11:30:00,53.1,53.1,53.1,53.1,5407.9,47.4204,47.4204,47.4204,47.4204,5407.9
2020-08-28 11:40:00,53.1,53.1,53.0,53.1,460.0,47.4204,47.4204,47.3311,47.4204,460.0
2020-08-28 11:50:00,53.0,53.0,53.0,53.0,6335.5,47.3311,47.3311,47.3311,47.3311,6335.5
2020-08-28 12:00:00,53.0,53.0,53.0,53.0,6319.8,47.3311,47.3311,47.3311,47.3311,6319.8
2020-08-28 12:10:00,53.0,53.0,53.0,53.0,20.0,47.3311,47.3311,47.3311,47.3311,20.0
2020-08-28 12:20:00,53.0,53.0,53.0,53.0,5438.4,47.3311,47.3311,47.3311,47.3311,5438.4
2020-08-28 12:30:00,53.0,53.1,53.0,53.1,1361.6,47.3311,47.4204,47.3311,47.4204,1361.6
2020-08-28 12:40:00,53.0,53.0,52.9,52.9,7004.0,47.3311,47.3311,47.2418,47.2418,7004.0
2020-08-28 12:50:00,52.9,52.9,52.8,52.8,1709.9,47.2418,47.2418,47.1525,47.1525,1709.9
2020-08-28 13:00:00,52.9,53.0,52.9,53.0,5345.8,47.2418,47.3311,47.2418,47.3311,5345.8
2020-08-28 13:10:00,53.0,53.1,53.0,53.0,13307.4,47.3311,47.4204,47.3311,47.3311,13307.4
2020-08-28 13:20:00,53.0,53.2,53.0,53.2,11357.0,47.3311,47.5097,47.3311,47.5097,11357.0
2020-08-28 13:30:00,53.2,53.2,53.1,53.1,16640.0,47.5097,47.5097,47.4204,47.4204,16640.0
2020-08-28 13:40:00,53.1,53.2,53.1,53.1,4538.8,47.4204,47.5097,47.4204,47.4204,4538.8
2020-08-28 13:50:00,53.1,53.1,53.0,53.0,6518.9,47.4204,47.4204,47.3311,47.3311,6518.9
2020-08-28 14:00:00,53.0,53.1,53.0,53.0,16456.7,47.3311,47.4204,47.3311,47.3311,16456.7
2020-08-28 14:10:00,53.0,53.0,53.0,53.0,7361.9,47.3311,47.3311,47.3311,47.3311,7361.9
2020-08-28 14:20:00,52.9,52.9,52.9,52.9,160.0,47.2418,47.2418,47.2418,47.2418,160.0
2020-08-28 14:30:00,53.0,53.0,52.9,52.9,300.0,47.3311,47.3311,47.2418,47.2418,300.0
2020-08-28 14:40:00,52.9,52.9,52.8,52.8,3932.4,47.2418,47.2418,47.1525,47.1525,3932.4
2020-08-28 14:50:00,52.8,52.8,52.8,52.8,3600.7,47.1525,47.1525,47.1525,47.1525,3600.7
2020-08-28 15:00:00,52.8,52.8,52.6,52.6,10792.2,47.1525,47.1525,46.9739,46.9739,10792.2
2020-08-28 15:10:00,52.6,52.6,52.4,52.4,5913.5,46.9739,46.9739,46.7953,46.7953,5913.5
2020-08-28 15:20:00,52.4,52.5,52.4,52.4,4644.9,46.7953,46.8846,46.7953,46.7953,4644.9
2020-08-28 15:30:00,52.5,52.5,52.4,52.4,14633.8,46.8846,46.8846,46.7953,46.7953,14633.8
2020-08-28 15:40:00,52.4,52.4,52.4,52.4,20748.0,46.7953,46.7953,46.7953,46.7953,20748.0
2020-08-28 15:50:00,52.4,52.6,52.4,52.4,37029.9,46.7953,46.9739,46.7953,46.7953,37029.9
2020-08-31 09:30:00,52.5,52.7,52.4,52.6,28908.6,46.8846,47.0632,46.7953,46.9739,28908.6
2020-08-31 09:40:00,52.5,52.5,52.4,52.5,43598.7,46.8846,46.8846,46.7953,46.8846,43598.7
2020-08-31 09:50:00,52.6,52.7,52.6,52.6,12397.7,46.9739,47.0632,46.9739,46.9739,12397.7
2020-08-31 10:00:00,52.6,52.7,52.6,52.6,24327.1,46.9739,47.0632,46.9739,46.9739,24327.1
2020-08-31 10:10:00,52.6,52.6,52.6,52.6,10883.6,46.9739,46.9739,46.9739,46.9739,10883.6
2020-08-31 10:20:00,52.5,52.6,52.4,52.6,7952.4,46.8846,46.9739,46.7953,46.9739,7952.4
2020-08-31 10:30:00,52.6,52.6,52.4,52.4,5123.9,46.9739,46.9739,46.7953,46.7953,5123.9
2020-08-31 10:40:00,52.5,52.6,52.5,52.5,3530.0,46.8846,46.9739,46.8846,46.8846,3530.0
2020-08-31 10:50:00,52.5,52.5,52.5,52.5,189.0,46.8846,46.8846,46.8846,46.8846,189.0
2020-08-31 11:00:00,52.4,52.4,52.3,52.4,6773.5,46.7953,46.7953,46.706,46.7953,6773.5
2020-08-31 11:10:00,52.5,52.5,52.4,52.5,1145.3,46.8846,46.8846,46.7953,46.8846,1145.3
2020-08-31 11:20:00,52.6,53.0,52.6,52.9,19261.2,46.9739,47.3311,46.9739,47.2418,19261.2
2020-08-31 11:30:00,52.9,53.0,52.8,52.8,13792.8,47.2418,47.3311,47.1525,47.1525,13792.8
2020-08-31 11:40:00,52.7,52.7,52.6,52.6,2777.1,47.0632,47.0632,46.9739,46.9739,2777.1
2020-08-31 11:50:00,52.6,52.6,52.6,52.6,5195.0,46.9739,46.9739,46.9739,46.9739,5195.0
2020-08-31 12:00:00,52.6,52.6,52.5,52.5,3584.2,46.9739,46.9739,46.8846,46.8846,3584.2
2020-08-31 12:10:00,52.5,52.5,52.4,52.4,2764.4,46.8846,46.8846,46.7953,46.7953,2764.4
2020-08-31 12:20:00,52.4,52.5,52.4,52.5,7010.0,46.7953,46.8846,46.7953,46.8846,7010.0
2020-08-31 12:30:00,52.6,52.6,52.5,52.6,1600.0,46.9739,46.9739,46.8846,46.9739,1600.0
2020-08-31 12:40:00,52.6,52.6,52.6,52.6,7317.1,46.9739,46.9739,46.9739,46.9739,7317.1
2020-08-31 12:50:00,52.6,52.6,52.4,52.5,3573.5,46.9739,46.9739,46.7953,46.8846,3573.5
2020-08-31 13:00:00,52.5,52.5,52.4,52.4,1600.0,46.8846,46.8846,46.7953,46.7953,1600.0
2020-08-31 13:10:00,52.4,52.4,52.4,52.4,4743.6,46.7953,46.7953,46.7953,46.7953,4743.6
2020-08-31 13:20:00,52.4,52.4,52.4,52.4,2488.9,46.7953,46.7953,46.7953,46.7953,2488.9
2020-08-31 13:30:00,52.4,52.4,52.4,52.4,2950.0,46.7953,46.7953,46.7953,46.7953,2950.0
2020-08-31 13:40:00,52.4,52.4,52.3,52.3,5700.0,46.7953,46.7953,46.706,46.706,5700.0
2020-08-31 13:50:00,52.3,52.4,52.3,52.4,4322.3,46.706,46.7953,46.706,46.7953,4322.3
2020-08-31 14:00:00,52.4,52.5,52.4,52.4,1765.0,46.7953,46.8846,46.7953,46.7953,1765.0
2020-08-31 14:10:00,52.4,52.4,52.4,52.4,970.7,46.7953,46.7953,46.7953,46.7953,970.7
2020-08-31 14:20:00,52.4,52.5,52.4,52.5,525.0,46.7953,46.8846,46.7953,46.8846,525.0
2020-08-31 14:30:00,52.5,52.6,52.5,52.5,2658.9,46.8846,46.9739,46.8846,46.8846,2658.9
2020-08-31 14:40:00,52.5,52.5,52.3,52.4,4420.6,46.8846,46.8846,46.706,46.7953,4420.6
2020-08-31 14:50:00,52.4,52.4,52.3,52.3,1540.2,46.7953,46.7953,46.706,46.706,1540.2
2020-08-31 15:00:00,52.3,52.4,52.3,52.4,6296.3,46.706,46.7953,46.706,46.7953,6296.3
2020-08-31 15:10:00,52.4,52.6,52.4,52.6,10362.3,46.7953,46.9739,46.7953,46.9739,10362.3
2020-08-31 15:20:00,52.6,52.7,52.5,52.5,7480.5,46.9739,47.0632,46.8846,46.8846,7480.5
2020-08-31 15:30:00,52.5,52.5,52.4,52.4,16118.7,46.8846,46.8846,46.7953,46.7953,16118.7
2020-08-31 15:40:00,52.4,52.4,52.1,52.1,11732.0,46.7953,46.7953,46.5274,46.5274,11732.0
2020-08-31 15:50:00,52.2,52.9,52.2,52.9,69908.8,46.6167,47.2418,46.6167,47.2418,69908.8
2020-09-01 09:30:00,52.6,53.0,52.6,52.8,28641.8,46.9739,47.3311,46.9739,47.1525,28641.8
2020-09-01 09:40:00,52.8,52.8,52.6,52.6,3571.0,47.1525,47.1525,46.9739,46.9739,3571.0
2020-09-01 09:50:00,52.6,52.6,52.4,52.4,2704.2,46.9739,46.9739,46.7953,46.7953,2704.2
2020-09-01 10:00:00,52.4,52.4,52.2,52.4,6618.2,46.7953,46.7953,46.6167,46.7953,6618.2
2020-09-01 10:10:00,52.5,52.5,52.4,52.4,9657.1,46.8846,46.8846,46.7953,46.7953,9657.1
2020-09-01 10:20:00,52.4,52.4,52.0,52.0,15334.8,46.7953,46.7953,46.4381,46.4381,15334.8
2020-09-01 10:30:00,52.1,52.2,52.0,52.2,20419.1,46.5274,46.6167,46.4381,46.6167,20419.1
2020-09-01 10:40:00,52.2,52.2,52.1,52.2,3581.8,46.6167,46.6167,46.5274,46.6167,3581.8
2020-09-01 10:50:00,52.2,52.4,52.2,52.4,3735.7,46.6167,46.7953,46.6167,46.7953,3735.7
2020-09-01 11:00:00,52.4,52.4,52.3,52.3,8785.7,46.7953,46.7953,46.706,46.706,8785.7
2020-09-01 11:10:00,52.3,52.3,52.2,52.2,3946.3,46.706,46.706,46.6167,46.6167,3946.3
2020-09-01 11:20:00,52.3,52.4,52.3,52.4,7501.8,46.706,46.7953,46.706,46.7953,7501.8
2020-09-01 11:30:00,52.4,52.4,52.2,52.2,10490.0,46.7953,46.7953,46.6167,46.6167,10490.0
2020-09-01 11:40:00,52.3,52.3,52.2,52.3,5217.6,46.706,46.706,46.6167,46.706,5217.6
2020-09-01 11:50:00,52.2,52.3,52.2,52.3,1202.5,46.6167,46.706,46.6167,46.706,1202.5
2020-09-01 12:00:00,52.3,52.3,52.2,52.2,1420.0,46.706,46.706,46.6167,46.6167,1420.0
2020-09-01 12:10:00,52.2,52.2,52.2,52.2,3219.6,46.6167,46.6167,46.6167,46.6167,3219.6
2020-09-01 12:20:00,52.2,52.2,52.2,52.2,2996.9,46.6167,46.6167,46.6167,46.6167,2996.9
2020-09-01 12:30:00,52.2,52.2,52.2,52.2,4204.9,46.6167,46.6167,46.6167,46.6167,4204.9
2020-09-01 12:40:00,52.2,52.2,52.2,52.2,320.7,46.6167,46.6167,46.6167,46.6167,320.7
2020-09-01 12:50:00,52.2,52.2,52.2,52.2,3046.8,46.6167,46.6167,46.6167,46.6167,3046.8
2020-09-01 13:00:00,52.2,52.2,52.2,52.2,1890.0,46.6167,46.6167,46.6167,46.6167,1890.0
2020-09-01 13:10:00,52.2,52.3,52.2,52.2,280.0,46.6167,46.706,46.6167,46.6167,280.0
2020-09-01 13:20:00,52.2,52.2,52.2,52.2,2317.1,46.6167,46.6167,46.6167,46.6167,2317.1
2020-09-01 13:30:00,52.2,52.2,52.2,52.2,2736.4,46.6167,46.6167,46.6167,46.6167,2736.4
2020-09-01 13:40:00,52.1,52.1,52.0,52.0,4315.3,46.5274,46.5274,46.4381,46.4381,4315.3
2020-09-01 13:50:00,52.1,52.1,52.0,52.0,1827.8,46.5274,46.5274,46.4381,46.4381,1827.8
2020-09-01 14:00:00,52.1,52.1,52.0,52.0,136.4,46.5274,46.5274,46.4381,46.4381,136.4
2020-09-01 14:10:00,52.0,52.0,52.0,52.0,8762.7,46.4381,46.4381,46.4381,46.4381,8762.7
2020-09-01 14:20:00,52.0,52.0,51.9,51.9,7964.4,46.4381,46.4381,46.3488,46.3488,7964.4
2020-09-01 14:30:00,51.9,51.9,51.8,51.9,9227.6,46.3488,46.3488,46.2595,46.3488,9227.6
2020-09-01 14:40:00,51.8,51.9,51.8,51.9,4022.8,46.2595,46.3488,46.2595,46.3488,4022.8
2020-09-01 14:50:00,51.9,51.9,51.8,51.9,4088.1,46.3488,46.3488,46.2595,46.3488,4088.1
2020-09-01 15:00:00,51.8,51.9,51.8,51.8,377.7,46.2595,46.3488,46.2595,46.2595,377.7
2020-09-01 15:10:00,51.9,52.0,51.9,52.0,4399.9,46.3488,46.4381,46.3488,46.4381,4399.9
2020-09-01 15:20:00,51.9,51.9,51.8,51.9,3368.8,46.3488,46.3488,46.2595,46.3488,3368.8
2020-09-01 15:30:00,52.0,52.0,52.0,52.0,5000.4,46.4381,46.4381,46.4381,46.4381,5000.4
2020-09-01 15:40:00,52.0,52.0,51.8,51.9,21131.3,46.4381,46.4381,46.2595,46.3488,21131.3
2020-09-01 15:50:00,51.9,52.0,51.5,51.5,33072.1,46.3488,46.4381,45.9916,45.9916,33072.1
2020-09-02 09:30:00,50.5,50.9,50.5,50.8,50093.4,45.0985,45.4557,45.0985,45.3664,50093.4
2020-09-02 09:40:00,50.8,50.9,50.7,50.8,12939.7,45.3664,45.4557,45.2771,45.3664,12939.7
2020-09-02 09:50:00,50.8,51.1,50.8,51.0,18626.2,45.3664,45.6343,45.3664,45.545,18626.2
2020-09-02 10:00:00,50.9,51.1,50.8,51.1,9316.0,45.4557,45.6343,45.3664,45.6343,9316.0
2020-09-02 10:10:00,51.0,51.0,50.6,50.6,14164.7,45.545,45.545,45.1878,45.1878,14164.7
2020-09-02 10:20:00,50.7,50.7,50.5,50.5,14728.1,45.2771,45.2771,45.0985,45.0985,14728.1
2020-09-02 10:30:00,50.5,50.6,50.3,50.6,9593.6,45.0985,45.1878,44.9199,45.1878,9593.6
2020-09-02 10:40:00,50.5,50.7,50.5,50.5,9420.7,45.0985,45.2771,45.0985,45.0985,9420.7
2020-09-02 10:50:00,50.5,50.5,50.4,50.5,4474.4,45.0985,45.0985,45.0092,45.0985,4474.4
2020-09-02 11:00:00,50.5,50.7,50.4,50.7,5474.0,45.0985,45.2771,45.0092,45.2771,5474.0
2020-09-02 11:10:00,50.6,50.7,50.5,50.7,8931.1,45.1878,45.2771,45.0985,45.2771,8931.1
2020-09-02 11:20:00,50.6,50.8,50.6,50.7,6144.7,45.1878,45.3664,45.1878,45.2771,6144.7
2020-09-02 11:30:00,50.6,51.0,50.5,51.0,10439.0,45.1878,45.545,45.0985,45.545,10439.0
2020-09-02 11:40:00,50.9,50.9,50.7,50.7,14590.9,45.4557,45.4557,45.2771,45.2771,14590.9
2020-09-02 11:50:00,50.7,50.7,50.6,50.6,2105.0,45.2771,45.2771,45.1878,45.1878,2105.0
2020-09-02 12:00:00,50.5,50.6,50.5,50.5,5631.1,45.0985,45.1878,45.0985,45.0985,5631.1
2020-09-02 12:10:00,50.5,50.5,50.3,50.3,3118.7,45.0985,45.0985,44.9199,44.9199,3118.7
2020-09-02 12:20:00,50.3,50.3,50.2,50.3,7226.6,44.9199,44.9199,44.8306,44.9199,7226.6
2020-09-02 12:30:00,50.3,50.3,50.2,50.2,3923.0,44.9199,44.9199,44.8306,44.8306,3923.0
2020-09-02 12:40:00,50.2,50.2,50.1,50.2,6590.2,44.8306,44.8306,44.7413,44.8306,6590.2
2020-09-02 12:50:00,50.2,50.2,50.1,50.2,548.0,44.8306,44.8306,44.7413,44.8306,548.0
2020-09-02 13:00:00,50.2,50.2,50.2,50.2,4692.3,44.8306,44.8306,44.8306,44.8306,4692.3
2020-09-02 13:10:00,50.1,50.1,49.9,49.9,8462.1,44.7413,44.7413,44.5627,44.5627,8462.1
2020-09-02 13:20:00,49.9,49.9,49.8,49.8,4673.9,44.5627,44.5627,44.4734,44.4734,4673.9
2020-09-02 13:30:00,49.9,49.9,49.7,49.7,5923.6,44.5627,44.5627,44.3841,44.3841,5923.6
2020-09-02 13:40:00,49.7,49.8,49.7,49.8,1816.6,44.3841,44.4734,44.3841,44.4734,1816.6
2020-09-02 13:50:00,49.7,49.8,49.7,49.8,5300.1,44.3841,44.4734,44.3841,44.4734,5300.1
2020-09-02 14:00:00,49.9,50.1,49.9,49.9,19766.8,44.5627,44.7413,44.5627,44.5627,19766.8
2020-09-02 14:10:00,49.9,50.0,49.8,49.9,4131.8,44.5627,44.652,44.4734,44.5627,4131.8
2020-09-02 14:20:00,49.8,49.9,49.7,49.8,3900.2,44.4734,44.5627,44.3841,44.4734,3900.2
2020-09-02 14:30:00,49.7,49.8,49.7,49.8,2833.0,44.3841,44.4734,44.3841,44.4734,2833.0
2020-09-02 14:40:00,49.7,49.8,49.6,49.7,32506.5,44.3841,44.4734,44.2948,44.3841,32506.5
2020-09-02 14:50:00,49.6,49.7,49.6,49.7,2376.6,44.2948,44.3841,44.2948,44.3841,2376.6
2020-09-02 15:00:00,49.6,49.7,49.5,49.5,10306.1,44.2948,44.3841,44.2055,44.2055,10306.1
2020-09-02 15:10:00,49.5,49.5,49.3,49.3,8607.7,44.2055,44.2055,44.0269,44.0269,8607.7
2020-09-02 15:20:00,49.2,49.3,49.2,49.3,5444.8,43.9376,44.0269,43.9376,44.0269,5444.8
2020-09-02 15:30:00,49.3,49.3,49.1,49.1,18008.5,44.0269,44.0269,43.8483,43.8483,18008.5
2020-09-02 15:40:00,49.1,49.1,48.8,48.8,14429.6,43.8483,43.8483,43.5803,43.5803,14429.6
2020-09-02 15:50:00,48.9,49.2,48.9,49.2,31066.6,43.6697,43.9376,43.6697,43.9376,31066.6
2020-09-03 09:30:00,50.1,50.1,49.9,50.0,43632.1,44.7413,44.7413,44.5627,44.652,43632.1
2020-09-03 09:40:00,50.0,50.2,49.9,49.9,18745.2,44.652,44.8306,44.5627,44.5627,18745.2
2020-09-03 09:50:00,50.0,50.2,50.0,50.1,9066.5,44.652,44.8306,44.652,44.7413,9066.5
2020-09-03 10:00:00,50.0,50.5,50.0,50.5,23434.8,44.652,45.0985,44.652,45.0985,23434.8
2020-09-03 10:10:00,50.5,50.9,50.5,50.9,33366.7,45.0985,45.4557,45.0985,45.4557,33366.7
2020-09-03 10:20:00,50.9,51.6,50.9,51.3,39900.1,45.4557,46.0809,45.4557,45.8129,39900.1
2020-09-03 10:30:00,51.4,51.8,51.1,51.7,41811.9,45.9023,46.2595,45.6343,46.1702,41811.9
2020-09-03 10:40:00,51.6,52.2,51.6,52.2,47219.9,46.0809,46.6167,46.0809,46.6167,47219.9
2020-09-03 10:50:00,52.2,52.2,51.8,51.9,22202.9,46.6167,46.6167,46.2595,46.3488,22202.9
2020-09-03 11:00:00,51.9,53.1,51.9,53.0,73666.4,46.3488,47.4204,46.3488,47.3311,73666.4
2020-09-03 11:10:00,52.9,54.3,52.8,54.3,47739.9,47.2418,48.4921,47.1525,48.4921,47739.9
2020-09-03 11:20:00,54.3,54.4,53.6,53.6,57059.9,48.4921,48.5814,47.8669,47.8669,57059.9
2020-09-03 11:30:00,53.6,53.8,53.1,53.1,28270.2,47.8669,48.0455,47.4204,47.4204,28270.2
2020-09-03 11:40:00,53.1,53.1,52.7,52.9,33136.2,47.4204,47.4204,47.0632,47.2418,33136.2
2020-09-03 11:50:00,52.9,53.4,52.6,53.3,25639.1,47.2418,47.6883,46.9739,47.599,25639.1
2020-09-03 12:00:00,53.2,53.6,53.1,53.2,54179.0,47.5097,47.8669,47.4204,47.5097,54179.0
2020-09-03 12:10:00,53.1,53.2,53.0,53.0,39586.0,47.4204,47.5097,47.3311,47.3311,39586.0
2020-09-03 12:20:00,53.0,53.4,53.0,53.4,38333.6,47.3311,47.6883,47.3311,47.6883,38333.6
2020-09-03 12:30:00,53.5,54.1,53.4,53.7,26953.8,47.7776,48.3135,47.6883,47.9562,26953.8
2020-09-03 12:40:00,53.6,54.2,53.6,54.2,20882.8,47.8669,48.4028,47.8669,48.4028,20882.8
2020-09-03 12:50:00,54.1,54.2,53.9,54.2,15880.7,48.3135,48.4028,48.1349,48.4028,15880.7
2020-09-03 13:00:00,54.2,54.7,54.2,54.2,35342.6,48.4028,48.8493,48.4028,48.4028,35342.6
2020-09-03 13:10:00,54.2,54.3,53.7,54.3,30688.9,48.4028,48.4921,47.9562,48.4921,30688.9
2020-09-03 13:20:00,54.2,54.3,53.7,53.7,36585.3,48.4028,48.4921,47.9562,47.9562,36585.3
2020-09-03 13:30:00,53.7,54.5,53.7,54.5,16273.5,47.9562,48.6707,47.9562,48.6707,16273.5
2020-09-03 13:40:00,54.4,54.6,54.2,54.6,19536.4,48.5814,48.76,48.4028,48.76,19536.4
2020-09-03 13:50:00,54.5,54.5,54.1,54.2,15808.9,48.6707,48.6707,48.3135,48.4028,15808.9
2020-09-03 14:00:00,54.3,54.3,54.1,54.1,22370.6,48.4921,48.4921,48.3135,48.3135,22370.6
2020-09-03 14:10:00,54.1,54.5,53.9,54.4,35716.5,48.3135,48.6707,48.1349,48.5814,35716.5
2020-09-03 14:20:00,54.4,54.5,54.3,54.3,13164.8,48.5814,48.6707,48.4921,48.4921,13164.8
2020-09-03 14:30:00,54.3,54.3,53.7,53.9,31378.1,48.4921,48.4921,47.9562,48.1349,31378.1
2020-09-03 14:40:00,53.9,54.4,53.9,54.4,20554.6,48.1349,48.5814,48.1349,48.5814,20554.6
2020-09-03 14:50:00,54.4,54.8,54.3,54.8,28937.2,48.5814,48.9386,48.4921,48.9386,28937.2
2020-09-03 15:00:00,54.8,55.2,54.7,54.9,45780.7,48.9386,49.2958,48.8493,49.0279,45780.7
2020-09-03 15:10:00,55.0,55.1,54.7,54.9,37625.2,49.1172,49.2065,48.8493,49.0279,37625.2
2020-09-03 15:20:00,54.9,55.4,54.9,55.3,19268.4,49.0279,49.4744,49.0279,49.3851,19268.4
2020-09-03 15:30:00,55.3,55.5,54.7,54.9,28047.2,49.3851,49.5637,48.8493,49.0279,28047.2
2020-09-03 15:40:00,55.0,55.1,54.5,55.0,47930.2,49.1172,49.2065,48.6707,49.1172,47930.2
2020-09-03 15:50:00,55.1,55.3,54.1,54.3,63897.5,49.2065,49.3851,48.3135,48.4921,63897.5
2020-09-04 09:30:00,54.1,54.2,53.2,53.6,63095.8,48.3135,48.4028,47.5097,47.8669,63095.8
2020-09-04 09:40:00,53.8,54.6,53.5,54.5,33331.1,48.0455,48.76,47.7776,48.6707,33331.1
2020-09-04 09:50:00,54.5,55.4,54.4,55.3,33533.3,48.6707,49.4744,48.5814,49.3851,33533.3
2020-09-04 10:00:00,55.2,55.3,54.7,55.0,39058.0,49.2958,49.3851,48.8493,49.1172,39058.0
2020-09-04 10:10:00,55.1,56.7,55.0,56.7,42560.4,49.2065,50.6354,49.1172,50.6354,42560.4
2020-09-04 10:20:00,56.7,57.2,56.1,57.2,34529.2,50.6354,51.0819,50.0995,51.0819,34529.2
2020-09-04 10:30:00,57.2,58.6,56.8,57.9,56641.4,51.0819,52.3321,50.7247,51.707,56641.4
2020-09-04 10:40:00,58.0,59.3,58.0,58.1,40783.9,51.7963,52.9573,51.7963,51.8856,40783.9
2020-09-04 10:50:00,58.2,58.6,57.4,57.5,38047.3,51.9749,52.3321,51.2605,51.3498,38047.3
2020-09-04 11:00:00,57.6,58.4,57.5,58.2,50844.7,51.4391,52.1535,51.3498,51.9749,50844.7
2020-09-04 11:10:00,58.2,58.4,57.7,58.0,20720.2,51.9749,52.1535,51.5284,51.7963,20720.2
2020-09-04 11:20:00,58.1,59.0,58.1,58.6,25559.5,51.8856,52.6894,51.8856,52.3321,25559.5
2020-09-04 11:30:00,58.6,58.6,57.7,57.8,23768.7,52.3321,52.3321,51.5284,51.6177,23768.7
2020-09-04 11:40:00,57.8,58.4,57.8,58.0,23719.0,51.6177,52.1535,51.6177,51.7963,23719.0
2020-09-04 11:50:00,58.1,58.1,57.1,57.3,27277.3,51.8856,51.8856,50.9926,51.1712,27277.3
2020-09-04 12:00:00,57.2,57.5,57.0,57.5,33454.9,51.0819,51.3498,50.9033,51.3498,33454.9
2020-09-04 12:10:00,57.5,57.7,57.2,57.7,31224.6,51.3498,51.5284,51.0819,51.5284,31224.6
2020-09-04 12:20:00,57.6,57.6,56.7,56.7,33037.3,51.4391,51.4391,50.6354,50.6354,33037.3
2020-09-04 12:30:00,56.7,56.8,56.3,56.4,29158.1,50.6354,50.7247,50.2781,50.3675,29158.1
2020-09-04 12:40:00,56.3,56.5,56.2,56.4,44655.9,50.2781,50.4568,50.1888,50.3675,44655.9
2020-09-04 12:50:00,56.6,56.8,56.4,56.5,19704.6,50.5461,50.7247,50.3675,50.4568,19704.6
2020-09-04 13:00:00,56.5,57.0,56.5,56.9,11126.4,50.4568,50.9033,50.4568,50.814,11126.4
2020-09-04 13:10:00,56.9,57.4,56.8,57.4,17009.0,50.814,51.2605,50.7247,51.2605,17009.0
2020-09-04 13:20:00,57.5,57.5,57.0,57.2,9417.2,51.3498,51.3498,50.9033,51.0819,9417.2
2020-09-04 13:30:00,57.2,57.6,56.9,56.9,13267.4,51.0819,51.4391,50.814,50.814,13267.4
2020-09-04 13:40:00,57.0,57.1,56.8,56.9,17915.0,50.9033,50.9926,50.7247,50.814,17915.0
2020-09-04 13:50:00,57.0,57.2,56.6,56.7,18553.7,50.9033,51.0819,50.5461,50.6354,18553.7
2020-09-04 14:00:00,56.7,56.9,56.6,56.8,11944.8,50.6354,50.814,50.5461,50.7247,11944.8
2020-09-04 14:10:00,56.8,57.0,56.6,56.6,11605.7,50.7247,50.9033,50.5461,50.5461,11605.7
2020-09-04 14:20:00,56.7,56.7,56.2,56.2,23466.0,50.6354,50.6354,50.1888,50.1888,23466.0
2020-09-04 14:30:00,56.2,56.3,55.6,55.6,9910.6,50.1888,50.2781,49.653,49.653,9910.6
2020-09-04 14:40:00,55.5,55.5,54.9,55.1,36553.1,49.5637,49.5637,49.0279,49.2065,36553.1
2020-09-04 14:50:00,55.2,55.3,54.8,54.8,39116.5,49.2958,49.3851,48.9386,48.9386,39116.5
2020-09-04 15:00:00,54.7,55.1,54.7,54.7,28620.5,48.8493,49.2065,48.8493,48.8493,28620.5
2020-09-04 15:10:00,54.8,55.2,54.5,54.7,29099.5,48.9386,49.2958,48.6707,48.8493,29099.5
2020-09-04 15:20:00,54.7,54.7,54.3,54.5,20567.4,48.8493,48.8493,48.4921,48.6707,20567.4
2020-09-04 15:30:00,54.5,55.5,54.5,55.3,39505.4,48.6707,49.5637,48.6707,49.3851,39505.4
2020-09-04 15:40:00,55.2,55.6,55.0,55.6,27698.3,49.2958,49.653,49.1172,49.653,27698.3
2020-09-04 15:50:00,55.7,55.7,55.3,55.6,29008.8,49.7423,49.7423,49.3851,49.653,29008.8
2020-09-08 09:30:00,58.6,59.1,58.5,58.7,80356.9,52.3321,52.7787,52.2428,52.4214,80356.9
2020-09-08 09:40:00,58.9,59.9,58.9,59.7,31013.8,52.6001,53.4931,52.6001,53.3145,31013.8
2020-09-08 09:50:00,59.7,59.7,58.5,58.6,33078.8,53.3145,53.3145,52.2428,52.3321,33078.8
2020-09-08 10:00:00,58.5,59.4,58.5,58.6,21709.2,52.2428,53.0466,52.2428,52.3321,21709.2
2020-09-08 10:10:00,58.6,58.7,58.2,58.4,13790.5,52.3321,52.4214,51.9749,52.1535,13790.5
2020-09-08 10:20:00,58.5,58.8,58.1,58.2,16105.9,52.2428,52.5107,51.8856,51.9749,16105.9
2020-09-08 10:30:00,58.2,58.5,57.9,58.0,15747.4,51.9749,52.2428,51.707,51.7963,15747.4
2020-09-08 10:40:00,58.0,59.1,58.0,59.1,18705.4,51.7963,52.7787,51.7963,52.7787,18705.4
2020-09-08 10:50:00,59.2,59.2,58.6,58.9,14780.4,52.868,52.868,52.3321,52.6001,14780.4
2020-09-08 11:00:00,59.0,59.1,58.4,58.6,14676.5,52.6894,52.7787,52.1535,52.3321,14676.5
2020-09-08 11:10:00,58.4,58.5,58.3,58.3,9413.1,52.1535,52.2428,52.0642,52.0642,9413.1
2020-09-08 11:20:00,58.3,58.8,58.3,58.8,8642.6,52.0642,52.5107,52.0642,52.5107,8642.6
2020-09-08 11:30:00,58.7,59.1,58.6,59.1,12117.4,52.4214,52.7787,52.3321,52.7787,12117.4
2020-09-08 11:40:00,59.2,59.5,59.1,59.2,14956.7,52.868,53.1359,52.7787,52.868,14956.7
2020-09-08 11:50:00,59.2,59.6,59.0,59.0,9732.3,52.868,53.2252,52.6894,52.6894,9732.3
2020-09-08 12:00:00,59.1,59.1,58.8,58.9,5412.6,52.7787,52.7787,52.5107,52.6001,5412.6
2020-09-08 12:10:00,58.8,58.9,58.7,58.9,5970.4,52.5107,52.6001,52.4214,52.6001,5970.4
2020-09-08 12:20:00,58.9,58.9,58.6,58.9,4783.0,52.6001,52.6001,52.3321,52.6001,4783.0
2020-09-08 12:30:00,58.9,59.0,58.7,58.8,9992.4,52.6001,52.6894,52.4214,52.5107,9992.4
2020-09-08 12:40:00,58.9,59.0,58.5,58.5,8970.8,52.6001,52.6894,52.2428,52.2428,8970.8
2020-09-08 12:50:00,58.5,58.6,58.4,58.5,5661.8,52.2428,52.3321,52.1535,52.2428,5661.8
2020-09-08 13:00:00,58.5,58.7,58.5,58.7,6140.1,52.2428,52.4214,52.2428,52.4214,6140.1
2020-09-08 13:10:00,58.8,58.8,58.3,58.3,8005.3,52.5107,52.5107,52.0642,52.0642,8005.3
2020-09-08 13:20:00,58.3,58.4,58.2,58.4,5037.6,52.0642,52.1535,51.9749,52.1535,5037.6
2020-09-08 13:30:00,58.5,58.5,58.2,58.3,8606.6,52.2428,52.2428,51.9749,52.0642,8606.6
2020-09-08 13:40:00,58.2,58.2,58.1,58.2,3270.0,51.9749,51.9749,51.8856,51.9749,3270.0
2020-09-08 13:50:00,58.2,58.2,58.1,58.2,4570.1,51.9749,51.9749,51.8856,51.9749,4570.1
2020-09-08 14:00:00,58.2,58.6,58.2,58.4,4486.5,51.9749,52.3321,51.9749,52.1535,4486.5
2020-09-08 14:10:00,58.5,59.0,58.5,59.0,6101.4,52.2428,52.6894,52.2428,52.6894,6101.4
2020-09-08 14:20:00,58.9,59.1,58.9,59.1,6396.1,52.6001,52.7787,52.6001,52.7787,6396.1
2020-09-08 14:30:00,59.2,59.6,59.2,59.6,9992.2,52.868,53.2252,52.868,53.2252,9992.2
2020-09-08 14:40:00,59.6,60.1,59.6,59.9,23469.4,53.2252,53.6717,53.2252,53.4931,23469.4
2020-09-08 14:50:00,59.9,60.3,59.5,59.6,18599.1,53.4931,53.8503,53.1359,53.2252,18599.1
2020-09-08 15:00:00,59.6,60.3,59.6,60.2,15691.7,53.2252,53.8503,53.2252,53.761,15691.7
2020-09-08 15:10:00,60.1,60.1,59.7,59.7,22328.8,53.6717,53.6717,53.3145,53.3145,22328.8
2020-09-08 15:20:00,59.7,59.7,59.4,59.4,7455.9,53.3145,53.3145,53.0466,53.0466,7455.9
2020-09-08 15:30:00,59.4,59.7,59.2,59.5,12844.4,53.0466,53.3145,52.868,53.1359,12844.4
2020-09-08 15:40:00,59.4,59.9,59.3,59.6,17190.5,53.0466,53.4931,52.9573,53.2252,17190.5
2020-09-08 15:50:00,59.7,60.3,59.7,60.2,131192.7,53.3145,53.8503,53.3145,53.761,131192.7
2020-09-09 09:30:00,57.9,58.4,57.8,58.2,68837.1,51.707,52.1535,51.6177,51.9749,68837.1
2020-09-09 09:40:00,58.3,58.3,57.9,58.2,18320.2,52.0642,52.0642,51.707,51.9749,18320.2
2020-09-09 09:50:00,58.2,58.2,57.6,57.6,11660.3,51.9749,51.9749,51.4391,51.4391,11660.3
2020-09-09 10:00:00,57.5,57.5,57.0,57.4,9021.5,51.3498,51.3498,50.9033,51.2605,9021.5
2020-09-09 10:10:00,57.3,57.4,56.9,57.1,24087.9,51.1712,51.2605,50.814,50.9926,24087.9
2020-09-09 10:20:00,57.2,57.2,56.6,56.8,10142.2,51.0819,51.0819,50.5461,50.7247,10142.2
2020-09-09 10:30:00,56.8,56.9,56.7,56.7,7387.0,50.7247,50.814,50.6354,50.6354,7387.0
2020-09-09 10:40:00,56.7,56.9,56.7,56.9,7214.7,50.6354,50.814,50.6354,50.814,7214.7
2020-09-09 10:50:00,56.9,57.0,56.8,56.9,22917.7,50.814,50.9033,50.7247,50.814,22917.7
2020-09-09 11:00:00,56.8,56.9,56.3,56.9,7016.5,50.7247,50.814,50.2781,50.814,7016.5
2020-09-09 11:10:00,56.9,57.0,56.8,56.9,10128.9,50.814,50.9033,50.7247,50.814,10128.9
2020-09-09 11:20:00,56.7,56.7,56.5,56.5,3754.7,50.6354,50.6354,50.4568,50.4568,3754.7
2020-09-09 11:30:00,56.5,56.6,56.4,56.5,6224.1,50.4568,50.5461,50.3675,50.4568,6224.1
2020-09-09 11:40:00,56.4,56.6,56.3,56.3,9691.3,50.3675,50.5461,50.2781,50.2781,9691.3
2020-09-09 11:50:00,56.3,56.4,56.3,56.4,3169.8,50.2781,50.3675,50.2781,50.3675,3169.8
2020-09-09 12:00:00,56.4,56.4,56.3,56.3,6235.3,50.3675,50.3675,50.2781,50.2781,6235.3
2020-09-09 12:10:00,56.2,56.2,56.1,56.1,9884.9,50.1888,50.1888,50.0995,50.0995,9884.9
2020-09-09 12:20:00,56.1,56.2,56.1,56.2,12348.9,50.0995,50.1888,50.0995,50.1888,12348.9
2020-09-09 12:30:00,56.2,56.2,56.0,56.0,3080.2,50.1888,50.1888,50.0102,50.0102,3080.2
2020-09-09 12:40:00,55.9,55.9,55.8,55.9,6264.9,49.9209,49.9209,49.8316,49.9209,6264.9
2020-09-09 12:50:00,55.9,55.9,55.9,55.9,2265.1,49.9209,49.9209,49.9209,49.9209,2265.1
2020-09-09 13:00:00,55.8,55.8,55.5,55.5,7247.3,49.8316,49.8316,49.5637,49.5637,7247.3
2020-09-09 13:10:00,55.4,55.6,55.4,55.6,2308.6,49.4744,49.653,49.4744,49.653,2308.6
2020-09-09 13:20:00,55.6,55.6,55.5,55.5,6152.4,49.653,49.653,49.5637,49.5637,6152.4
2020-09-09 13:30:00,55.5,55.6,55.4,55.5,5399.6,49.5637,49.653,49.4744,49.5637,5399.6
2020-09-09 13:40:00,55.5,55.9,55.5,55.7,15288.7,49.5637,49.9209,49.5637,49.7423,15288.7
2020-09-09 13:50:00,55.7,55.9,55.7,55.9,2731.3,49.7423,49.9209,49.7423,49.9209,2731.3
2020-09-09 14:00:00,55.9,56.1,55.8,55.9,7822.8,49.9209,50.0995,49.8316,49.9209,7822.8
2020-09-09 14:10:00,55.8,55.9,55.7,55.7,2258.7,49.8316,49.9209,49.7423,49.7423,2258.7
2020-09-09 14:20:00,55.8,56.0,55.8,56.0,4676.5,49.8316,50.0102,49.8316,50.0102,4676.5
2020-09-09 14:30:00,55.9,55.9,55.5,55.5,5213.9,49.9209,49.9209,49.5637,49.5637,5213.9
2020-09-09 14:40:00,55.5,55.6,55.5,55.6,9408.6,49.5637,49.653,49.5637,49.653,9408.6
2020-09-09 14:50:00,55.7,55.7,55.5,55.6,7605.0,49.7423,49.7423,49.5637,49.653,7605.0
2020-09-09 15:00:00,55.5,55.5,55.3,55.4,7451.2,49.5637,49.5637,49.3851,49.4744,7451.2
2020-09-09 15:10:00,55.4,55.5,55.3,55.3,8675.0,49.4744,49.5637,49.3851,49.3851,8675.0
2020-09-09 15:20:00,55.3,55.4,55.3,55.3,18533.4,49.3851,49.4744,49.3851,49.3851,18533.4
2020-09-09 15:30:00,55.4,55.8,55.2,55.8,11898.9,49.4744,49.8316,49.2958,49.8316,11898.9
2020-09-09 15:40:00,55.9,56.2,55.8,56.1,16634.1,49.9209,50.1888,49.8316,50.0995,16634.1
2020-09-09 15:50:00,56.1,56.6,55.7,56.6,44285.6,50.0995,50.5461,49.7423,50.5461,44285.6
2020-09-10 09:30:00,55.7,55.9,55.4,55.6,22093.7,49.7423,49.9209,49.4744,49.653,22093.7
2020-09-10 09:40:00,55.5,55.6,55.3,55.6,9601.9,49.5637,49.653,49.3851,49.653,9601.9
2020-09-10 09:50:00,55.7,55.9,55.5,55.7,6643.1,49.7423,49.9209,49.5637,49.7423,6643.1
2020-09-10 10:00:00,55.7,55.7,55.3,55.4,6914.8,49.7423,49.7423,49.3851,49.4744,6914.8
2020-09-10 10:10:00,55.5,55.6,55.3,55.3,9857.5,49.5637,49.653,49.3851,49.3851,9857.5
2020-09-10 10:20:00,55.3,55.8,55.3,55.8,9920.4,49.3851,49.8316,49.3851,49.8316,9920.4
2020-09-10 10:30:00,55.9,55.9,55.5,55.5,15818.6,49.9209,49.9209,49.5637,49.5637,15818.6
2020-09-10 10:40:00,55.5,56.5,55.5,56.4,17052.9,49.5637,50.4568,49.5637,50.3675,17052.9
2020-09-10 10:50:00,56.4,57.2,56.1,57.2,26521.2,50.3675,51.0819,50.0995,51.0819,26521.2
2020-09-10 11:00:00,57.2,57.4,56.6,56.7,12697.1,51.0819,51.2605,50.5461,50.6354,12697.1
2020-09-10 11:10:00,56.8,57.1,56.5,56.7,21573.3,50.7247,50.9926,50.4568,50.6354,21573.3
2020-09-10 11:20:00,56.6,56.6,56.1,56.1,6930.6,50.5461,50.5461,50.0995,50.0995,6930.6
2020-09-10 11:30:00,56.2,56.5,56.2,56.3,4268.7,50.1888,50.4568,50.1888,50.2781,4268.7
2020-09-10 11:40:00,56.3,56.5,56.1,56.4,3915.1,50.2781,50.4568,50.0995,50.3675,3915.1
2020-09-10 11:50:00,56.2,56.9,56.2,56.8,8230.0,50.1888,50.814,50.1888,50.7247,8230.0
2020-09-10 12:00:00,56.9,57.1,56.6,56.9,21472.7,50.814,50.9926,50.5461,50.814,21472.7
2020-09-10 12:10:00,56.7,57.1,56.7,57.0,7760.4,50.6354,50.9926,50.6354,50.9033,7760.4
2020-09-10 12:20:00,57.0,57.3,57.0,57.2,9893.7,50.9033,51.1712,50.9033,51.0819,9893.7
2020-09-10 12:30:00,57.1,57.9,57.0,57.8,25241.7,50.9926,51.707,50.9033,51.6177,25241.7
2020-09-10 12:40:00,57.8,57.8,57.6,57.7,11631.4,51.6177,51.6177,51.4391,51.5284,11631.4
2020-09-10 12:50:00,57.7,57.7,57.2,57.2,15027.1,51.5284,51.5284,51.0819,51.0819,15027.1
2020-09-10 13:00:00,57.3,57.3,57.0,57.1,32589.3,51.1712,51.1712,50.9033,50.9926,32589.3
2020-09-10 13:10:00,57.0,57.1,56.8,56.8,8914.4,50.9033,50.9926,50.7247,50.7247,8914.4
2020-09-10 13:20:00,56.9,57.3,56.9,57.2,13687.2,50.814,51.1712,50.814,51.0819,13687.2
2020-09-10 13:30:00,57.2,57.3,57.0,57.3,22087.1,51.0819,51.1712,50.9033,51.1712,22087.1
2020-09-10 13:40:00,57.3,57.4,57.3,57.4,19543.8,51.1712,51.2605,51.1712,51.2605,19543.8
2020-09-10 13:50:00,57.4,57.7,57.4,57.6,9262.0,51.2605,51.5284,51.2605,51.4391,9262.0
2020-09-10 14:00:00,57.6,57.6,57.3,57.6,11836.5,51.4391,51.4391,51.1712,51.4391,11836.5
2020-09-10 14:10:00,57.5,58.3,57.5,58.2,15208.8,51.3498,52.0642,51.3498,51.9749,15208.8
2020-09-10 14:20:00,58.2,59.5,58.1,59.4,26416.3,51.9749,53.1359,51.8856,53.0466,26416.3
2020-09-10 14:30:00,59.4,59.5,58.8,58.8,21865.3,53.0466,53.1359,52.5107,52.5107,21865.3
2020-09-10 14:40:00,58.8,59.3,58.5,58.6,25294.9,52.5107,52.9573,52.2428,52.3321,25294.9
2020-09-10 14:50:00,58.6,59.0,58.4,58.4,24333.9,52.3321,52.6894,52.1535,52.1535,24333.9
2020-09-10 15:00:00,58.5,59.4,58.5,59.4,8955.6,52.2428,53.0466,52.2428,53.0466,8955.6
2020-09-10 15:10:00,59.4,59.8,59.2,59.8,19830.0,53.0466,53.4038,52.868,53.4038,19830.0
2020-09-10 15:20:00,59.8,60.1,59.4,59.5,28019.0,53.4038,53.6717,53.0466,53.1359,28019.0
2020-09-10 15:30:00,59.6,59.7,59.2,59.3,14542.3,53.2252,53.3145,52.868,52.9573,14542.3
2020-09-10 15:40:00,59.3,59.7,58.8,59.6,31794.4,52.9573,53.3145,52.5107,53.2252,31794.4
2020-09-10 15:50:00,59.6,59.7,59.0,59.6,38328.3,53.2252,53.3145,52.6894,53.2252,38328.3
2020-09-11 09:30:00,58.6,59.1,58.2,58.8,38999.8,52.3321,52.7787,51.9749,52.5107,38999.8
2020-09-11 09:40:00,58.9,59.2,58.4,58.4,15792.8,52.6001,52.868,52.1535,52.1535,15792.8
2020-09-11 09:50:00,58.5,59.5,58.2,59.5,31052.0,52.2428,53.1359,51.9749,53.1359,31052.0
2020-09-11 10:00:00,59.5,59.5,58.9,59.2,24320.3,53.1359,53.1359,52.6001,52.868,24320.3
2020-09-11 10:10:00,59.2,59.6,58.8,58.8,19505.9,52.868,53.2252,52.5107,52.5107,19505.9
2020-09-11 10:20:00,58.7,58.8,58.5,58.7,28051.1,52.4214,52.5107,52.2428,52.4214,28051.1
2020-09-11 10:30:00,58.7,59.2,58.6,58.9,23967.7,52.4214,52.868,52.3321,52.6001,23967.7
2020-09-11 10:40:00,58.9,58.9,58.3,58.3,9274.7,52.6001,52.6001,52.0642,52.0642,9274.7
2020-09-11 10:50:00,58.2,58.6,58.2,58.6,6077.2,51.9749,52.3321,51.9749,52.3321,6077.2
2020-09-11 11:00:00,58.6,58.6,58.0,58.0,6668.6,52.3321,52.3321,51.7963,51.7963,6668.6
2020-09-11 11:10:00,58.0,58.3,58.0,58.1,14715.3,51.7963,52.0642,51.7963,51.8856,14715.3
2020-09-11 11:20:00,58.1,58.8,58.1,58.7,19813.9,51.8856,52.5107,51.8856,52.4214,19813.9
2020-09-11 11:30:00,58.7,59.1,58.7,58.9,20398.6,52.4214,52.7787,52.4214,52.6001,20398.6
2020-09-11 11:40:00,58.9,59.0,58.8,58.8,19237.6,52.6001,52.6894,52.5107,52.5107,19237.6
2020-09-11 11:50:00,58.8,59.0,58.8,59.0,7660.7,52.5107,52.6894,52.5107,52.6894,7660.7
2020-09-11 12:00:00,59.1,59.3,58.8,58.8,11266.8,52.7787,52.9573,52.5107,52.5107,11266.8
2020-09-11 12:10:00,58.8,59.0,58.8,58.8,7486.9,52.5107,52.6894,52.5107,52.5107,7486.9
2020-09-11 12:20:00,58.7,58.8,58.6,58.8,14001.7,52.4214,52.5107,52.3321,52.5107,14001.7
2020-09-11 12:30:00,58.9,59.5,58.9,59.5,9456.1,52.6001,53.1359,52.6001,53.1359,9456.1
2020-09-11 12:40:00,59.5,59.8,59.5,59.6,14650.5,53.1359,53.4038,53.1359,53.2252,14650.5
2020-09-11 12:50:00,59.5,60.0,59.4,60.0,12579.0,53.1359,53.5824,53.0466,53.5824,12579.0
2020-09-11 13:00:00,59.9,60.5,59.9,60.3,21536.8,53.4931,54.0289,53.4931,53.8503,21536.8
2020-09-11 13:10:00,60.3,60.7,60.2,60.3,25727.9,53.8503,54.2075,53.761,53.8503,25727.9
2020-09-11 13:20:00,60.4,60.8,60.3,60.8,18647.1,53.9396,54.2968,53.8503,54.2968,18647.1
2020-09-11 13:30:00,60.7,61.1,60.6,60.7,30917.4,54.2075,54.5647,54.1182,54.2075,30917.4
2020-09-11 13:40:00,60.7,60.7,60.4,60.6,32094.0,54.2075,54.2075,53.9396,54.1182,32094.0
2020-09-11 13:50:00,60.5,60.8,60.3,60.8,14137.7,54.0289,54.2968,53.8503,54.2968,14137.7
2020-09-11 14:00:00,60.9,61.0,60.3,60.3,14679.2,54.3861,54.4754,53.8503,53.8503,14679.2
2020-09-11 14:10:00,60.4,60.4,60.0,60.2,12969.6,53.9396,53.9396,53.5824,53.761,12969.6
2020-09-11 14:20:00,60.3,60.5,60.1,60.3,9813.7,53.8503,54.0289,53.6717,53.8503,9813.7
2020-09-11 14:30:00,60.3,60.3,59.5,59.5,22459.6,53.8503,53.8503,53.1359,53.1359,22459.6
2020-09-11 14:40:00,59.6,59.8,59.5,59.8,33106.8,53.2252,53.4038,53.1359,53.4038,33106.8
2020-09-11 14:50:00,59.7,59.8,59.4,59.7,9140.2,53.3145,53.4038,53.0466,53.3145,9140.2
2020-09-11 15:00:00,59.7,60.2,59.7,60.2,12100.0,53.3145,53.761,53.3145,53.761,12100.0
2020-09-11 15:10:00,60.3,60.3,59.6,59.6,12632.0,53.8503,53.8503,53.2252,53.2252,12632.0
2020-09-11 15:20:00,59.6,59.6,59.1,59.1,18580.8,53.2252,53.2252,52.7787,52.7787,18580.8
2020-09-11 15:30:00,59.0,59.5,58.9,59.3,15920.9,52.6894,53.1359,52.6001,52.9573,15920.9
2020-09-11 15:40:00,59.3,59.5,59.2,59.3,32594.0,52.9573,53.1359,52.868,52.9573,32594.0
2020-09-11 15:50:00,59.4,59.5,59.3,59.5,22180.3,53.0466,53.1359,52.9573,53.1359,22180.3
2020-09-14 09:30:00,57.6,57.9,57.4,57.6,48540.9,51.4391,51.707,51.2605,51.4391,48540.9
2020-09-14 09:40:00,57.6,57.6,57.0,57.0,16034.9,51.4391,51.4391,50.9033,50.9033,16034.9
2020-09-14 09:50:00,56.9,57.1,56.9,56.9,6553.9,50.814,50.9926,50.814,50.814,6553.9
2020-09-14 10:00:00,56.9,56.9,56.5,56.5,15046.3,50.814,50.814,50.4568,50.4568,15046.3
2020-09-14 10:10:00,56.5,56.6,56.3,56.3,10453.6,50.4568,50.5461,50.2781,50.2781,10453.6
2020-09-14 10:20:00,56.4,56.4,56.1,56.2,18490.5,50.3675,50.3675,50.0995,50.1888,18490.5
2020-09-14 10:30:00,56.3,56.5,56.3,56.5,11496.2,50.2781,50.4568,50.2781,50.4568,11496.2
2020-09-14 10:40:00,56.5,56.5,56.4,56.5,9330.0,50.4568,50.4568,50.3675,50.4568,9330.0
2020-09-14 10:50:00,56.4,56.6,56.4,56.5,2715.6,50.3675,50.5461,50.3675,50.4568,2715.6
2020-09-14 11:00:00,56.5,56.5,56.4,56.4,5331.8,50.4568,50.4568,50.3675,50.3675,5331.8
2020-09-14 11:10:00,56.5,56.7,56.5,56.6,5014.6,50.4568,50.6354,50.4568,50.5461,5014.6
2020-09-14 11:20:00,56.6,56.6,56.5,56.5,5582.2,50.5461,50.5461,50.4568,50.4568,5582.2
2020-09-14 11:30:00,56.4,56.4,56.4,56.4,6595.0,50.3675,50.3675,50.3675,50.3675,6595.0
2020-09-14 11:40:00,56.3,56.5,56.3,56.5,7394.0,50.2781,50.4568,50.2781,50.4568,7394.0
2020-09-14 11:50:00,56.4,56.5,56.4,56.4,6906.8,50.3675,50.4568,50.3675,50.3675,6906.8
2020-09-14 12:00:00,56.4,56.4,56.3,56.4,1244.9,50.3675,50.3675,50.2781,50.3675,1244.9
2020-09-14 12:10:00,56.4,56.5,56.4,56.4,9003.3,50.3675,50.4568,50.3675,50.3675,9003.3
2020-09-14 12:20:00,56.5,56.6,56.5,56.5,10192.4,50.4568,50.5461,50.4568,50.4568,10192.4
2020-09-14 12:30:00,56.4,56.6,56.4,56.5,7015.9,50.3675,50.5461,50.3675,50.4568,7015.9
2020-09-14 12:40:00,56.5,56.6,56.5,56.6,6312.6,50.4568,50.5461,50.4568,50.5461,6312.6
2020-09-14 12:50:00,56.5,56.7,56.5,56.6,2475.0,50.4568,50.6354,50.4568,50.5461,2475.0
2020-09-14 13:00:00,56.5,56.9,56.4,56.9,5976.3,50.4568,50.814,50.3675,50.814,5976.3
2020-09-14 13:10:00,56.9,57.2,56.8,57.1,7212.8,50.814,51.0819,50.7247,50.9926,7212.8
2020-09-14 13:20:00,57.2,57.2,57.0,57.0,4543.9,51.0819,51.0819,50.9033,50.9033,4543.9
2020-09-14 13:30:00,57.0,57.3,57.0,57.2,13433.9,50.9033,51.1712,50.9033,51.0819,13433.9
2020-09-14 13:40:00,57.2,57.2,57.0,57.0,6472.1,51.0819,51.0819,50.9033,50.9033,6472.1
2020-09-14 13:50:00,56.9,56.9,56.9,56.9,2059.1,50.814,50.814,50.814,50.814,2059.1
2020-09-14 14:00:00,56.9,57.0,56.8,56.8,6981.0,50.814,50.9033,50.7247,50.7247,6981.0
2020-09-14 14:10:00,56.7,56.8,56.7,56.8,3110.7,50.6354,50.7247,50.6354,50.7247,3110.7
2020-09-14 14:20:00,56.8,57.0,56.7,57.0,12455.0,50.7247,50.9033,50.6354,50.9033,12455.0
2020-09-14 14:30:00,56.9,57.0,56.9,57.0,4212.5,50.814,50.9033,50.814,50.9033,4212.5
2020-09-14 14:40:00,56.9,57.0,56.8,57.0,8190.5,50.814,50.9033,50.7247,50.9033,8190.5
2020-09-14 14:50:00,57.0,57.3,56.8,57.0,12311.3,50.9033,51.1712,50.7247,50.9033,12311.3
2020-09-14 15:00:00,57.0,57.2,57.0,57.1,10757.1,50.9033,51.0819,50.9033,50.9926,10757.1
2020-09-14 15:10:00,57.1,57.4,57.1,57.1,4959.3,50.9926,51.2605,50.9926,50.9926,4959.3
2020-09-14 15:20:00,57.2,57.6,57.2,57.2,14549.9,51.0819,51.4391,51.0819,51.0819,14549.9
2020-09-14 15:30:00,57.2,57.3,57.0,57.0,2700.0,51.0819,51.1712,50.9033,50.9033,2700.0
2020-09-14 15:40:00,56.9,56.9,56.5,56.5,5560.7,50.814,50.814,50.4568,50.4568,5560.7
2020-09-14 15:50:00,56.5,57.2,56.5,57.2,16239.2,50.4568,51.0819,50.4568,51.0819,16239.2
2020-09-15 09:30:00,55.7,55.8,55.5,55.6,27776.2,49.7423,49.8316,49.5637,49.653,27776.2
2020-09-15 09:40:00,55.5,55.6,55.4,55.6,4675.0,49.5637,49.653,49.4744,49.653,4675.0
2020-09-15 09:50:00,55.6,55.6,55.6,55.6,8374.7,49.653,49.653,49.653,49.653,8374.7
2020-09-15 10:00:00,55.5,55.5,55.4,55.5,13252.1,49.5637,49.5637,49.4744,49.5637,13252.1
2020-09-15 10:10:00,55.5,55.6,55.5,55.5,5360.1,49.5637,49.653,49.5637,49.5637,5360.1
2020-09-15 10:20:00,55.6,55.8,55.6,55.7,9754.4,49.653,49.8316,49.653,49.7423,9754.4
2020-09-15 10:30:00,55.6,55.7,55.5,55.6,16876.3,49.653,49.7423,49.5637,49.653,16876.3
2020-09-15 10:40:00,55.7,56.0,55.7,55.7,40178.8,49.7423,50.0102,49.7423,49.7423,40178.8
2020-09-15 10:50:00,55.7,55.7,55.5,55.5,10532.8,49.7423,49.7423,49.5637,49.5637,10532.8
2020-09-15 11:00:00,55.5,55.5,55.4,55.5,7248.0,49.5637,49.5637,49.4744,49.5637,7248.0
2020-09-15 11:10:00,55.5,55.5,55.5,55.5,180.0,49.5637,49.5637,49.5637,49.5637,180.0
2020-09-15 11:20:00,55.6,55.6,55.5,55.5,10794.9,49.653,49.653,49.5637,49.5637,10794.9
2020-09-15 11:30:00,55.5,55.5,55.5,55.5,3125.3,49.5637,49.5637,49.5637,49.5637,3125.3
2020-09-15 11:40:00,55.5,55.6,55.5,55.6,7849.8,49.5637,49.653,49.5637,49.653,7849.8
2020-09-15 11:50:00,55.6,55.7,55.6,55.7,6534.3,49.653,49.7423,49.653,49.7423,6534.3
2020-09-15 12:00:00,55.7,55.7,55.5,55.6,4420.8,49.7423,49.7423,49.5637,49.653,4420.8
2020-09-15 12:10:00,55.6,55.6,55.6,55.6,2470.1,49.653,49.653,49.653,49.653,2470.1
2020-09-15 12:20:00,55.5,55.6,55.5,55.6,3646.4,49.5637,49.653,49.5637,49.653,3646.4
2020-09-15 12:30:00,55.6,55.6,55.6,55.6,0.0,49.653,49.653,49.653,49.653,0.0
2020-09-15 12:40:00,55.5,55.5,55.5,55.5,7174.9,49.5637,49.5637,49.5637,49.5637,7174.9
2020-09-15 12:50:00,55.5,55.5,55.5,55.5,7001.9,49.5637,49.5637,49.5637,49.5637,7001.9
2020-09-15 13:00:00,55.5,55.5,55.4,55.4,3391.7,49.5637,49.5637,49.4744,49.4744,3391.7
2020-09-15 13:10:00,55.4,55.4,55.3,55.4,4773.5,49.4744,49.4744,49.3851,49.4744,4773.5
2020-09-15 13:20:00,55.5,55.6,55.5,55.5,3551.4,49.5637,49.653,49.5637,49.5637,3551.4
2020-09-15 13:30:00,55.6,55.6,55.6,55.6,1755.0,49.653,49.653,49.653,49.653,1755.0
2020-09-15 13:40:00,55.5,55.6,55.5,55.6,3230.0,49.5637,49.653,49.5637,49.653,3230.0
2020-09-15 13:50:00,55.7,55.7,55.7,55.7,614.9,49.7423,49.7423,49.7423,49.7423,614.9
2020-09-15 14:00:00,55.7,56.1,55.7,56.1,7423.9,49.7423,50.0995,49.7423,50.0995,7423.9
2020-09-15 14:10:00,56.0,56.0,56.0,56.0,5369.7,50.0102,50.0102,50.0102,50.0102,5369.7
2020-09-15 14:20:00,55.9,56.0,55.9,55.9,12596.5,49.9209,50.0102,49.9209,49.9209,12596.5
2020-09-15 14:30:00,56.0,56.1,56.0,56.0,1333.1,50.0102,50.0995,50.0102,50.0102,1333.1
2020-09-15 14:40:00,55.9,55.9,55.9,55.9,1083.9,49.9209,49.9209,49.9209,49.9209,1083.9
2020-09-15 14:50:00,55.9,55.9,55.9,55.9,1363.0,49.9209,49.9209,49.9209,49.9209,1363.0
2020-09-15 15:00:00,56.0,56.4,56.0,56.4,18212.7,50.0102,50.3675,50.0102,50.3675,18212.7
2020-09-15 15:10:00,56.4,56.4,56.3,56.4,9485.5,50.3675,50.3675,50.2781,50.3675,9485.5
2020-09-15 15:20:00,56.4,56.5,56.4,56.4,25593.5,50.3675,50.4568,50.3675,50.3675,25593.5
2020-09-15 15:30:00,56.4,56.8,56.4,56.8,6810.0,50.3675,50.7247,50.3675,50.7247,6810.0
2020-09-15 15:40:00,56.8,56.8,56.5,56.5,15344.9,50.7247,50.7247,50.4568,50.4568,15344.9
2020-09-15 15:50:00,56.5,56.5,56.1,56.3,13203.7,50.4568,50.4568,50.0995,50.2781,13203.7
2020-09-16 09:30:00,55.5,55.7,55.5,55.7,16482.1,49.5637,49.7423,49.5637,49.7423,16482.1
2020-09-16 09:40:00,55.6,55.9,55.6,55.8,2261.6,49.653,49.9209,49.653,49.8316,2261.6
2020-09-16 09:50:00,55.9,55.9,55.7,55.7,5180.5,49.9209,49.9209,49.7423,49.7423,5180.5
2020-09-16 10:00:00,55.6,55.7,55.5,55.5,2235.2,49.653,49.7423,49.5637,49.5637,2235.2
2020-09-16 10:10:00,55.5,55.7,55.5,55.7,5744.7,49.5637,49.7423,49.5637,49.7423,5744.7
2020-09-16 10:20:00,55.7,55.8,55.7,55.8,2093.2,49.7423,49.8316,49.7423,49.8316,2093.2
2020-09-16 10:30:00,55.8,56.0,55.8,55.9,2402.6,49.8316,50.0102,49.8316,49.9209,2402.6
2020-09-16 10:40:00,55.8,56.1,55.7,56.1,2719.4,49.8316,50.0995,49.7423,50.0995,2719.4
2020-09-16 10:50:00,56.1,56.1,55.7,55.8,2124.5,50.0995,50.0995,49.7423,49.8316,2124.5
2020-09-16 11:00:00,55.8,55.8,55.5,55.5,2521.3,49.8316,49.8316,49.5637,49.5637,2521.3
2020-09-16 11:10:00,55.6,55.6,55.3,55.3,18661.4,49.653,49.653,49.3851,49.3851,18661.4
2020-09-16 11:20:00,55.2,55.3,55.2,55.3,1100.0,49.2958,49.3851,49.2958,49.3851,1100.0
2020-09-16 11:30:00,55.3,55.3,55.2,55.3,2119.9,49.3851,49.3851,49.2958,49.3851,2119.9
2020-09-16 11:40:00,55.3,55.4,55.3,55.3,4464.9,49.3851,49.4744,49.3851,49.3851,4464.9
2020-09-16 11:50:00,55.4,55.5,55.4,55.5,668.0,49.4744,49.5637,49.4744,49.5637,668.0
2020-09-16 12:00:00,55.5,55.5,55.4,55.5,4987.6,49.5637,49.5637,49.4744,49.5637,4987.6
2020-09-16 12:10:00,55.5,55.7,55.5,55.6,2080.0,49.5637,49.7423,49.5637,49.653,2080.0
2020-09-16 12:20:00,55.6,55.6,55.6,55.6,6855.0,49.653,49.653,49.653,49.653,6855.0
2020-09-16 12:30:00,55.6,55.6,55.6,55.6,611.8,49.653,49.653,49.653,49.653,611.8
2020-09-16 12:40:00,55.7,55.7,55.6,55.7,2342.3,49.7423,49.7423,49.653,49.7423,2342.3
2020-09-16 12:50:00,55.7,55.7,55.7,55.7,2305.4,49.7423,49.7423,49.7423,49.7423,2305.4
2020-09-16 13:00:00,55.8,55.8,55.7,55.7,2500.0,49.8316,49.8316,49.7423,49.7423,2500.0
2020-09-16 13:10:00,55.8,55.9,55.8,55.8,8543.1,49.8316,49.9209,49.8316,49.8316,8543.1
2020-09-16 13:20:00,55.9,55.9,55.9,55.9,743.0,49.9209,49.9209,49.9209,49.9209,743.0
2020-09-16 13:30:00,56.0,56.1,56.0,56.1,7600.0,50.0102,50.0995,50.0102,50.0995,7600.0
2020-09-16 13:40:00,56.1,56.1,55.9,55.9,5475.0,50.0995,50.0995,49.9209,49.9209,5475.0
2020-09-16 13:50:00,55.9,55.9,55.7,55.7,1759.1,49.9209,49.9209,49.7423,49.7423,1759.1
2020-09-16 14:00:00,55.7,55.8,55.3,55.8,7327.9,49.7423,49.8316,49.3851,49.8316,7327.9
2020-09-16 14:10:00,55.7,55.7,55.1,55.2,8791.5,49.7423,49.7423,49.2065,49.2958,8791.5
2020-09-16 14:20:00,55.1,55.3,55.1,55.3,4653.9,49.2065,49.3851,49.2065,49.3851,4653.9
2020-09-16 14:30:00,55.2,55.3,54.9,54.9,10420.6,49.2958,49.3851,49.0279,49.0279,10420.6
2020-09-16 14:40:00,54.9,55.3,54.9,55.3,6884.2,49.0279,49.3851,49.0279,49.3851,6884.2
2020-09-16 14:50:00,55.3,55.7,55.3,55.7,7173.5,49.3851,49.7423,49.3851,49.7423,7173.5
2020-09-16 15:00:00,55.6,56.0,55.4,56.0,2992.4,49.653,50.0102,49.4744,50.0102,2992.4
2020-09-16 15:10:00,56.0,56.6,56.0,56.2,16353.1,50.0102,50.5461,50.0102,50.1888,16353.1
2020-09-16 15:20:00,56.2,56.6,56.2,56.6,8811.5,50.1888,50.5461,50.1888,50.5461,8811.5
2020-09-16 15:30:00,56.5,56.9,56.4,56.8,8377.7,50.4568,50.814,50.3675,50.7247,8377.7
2020-09-16 15:40:00,56.8,56.8,56.1,56.3,8855.8,50.7247,50.7247,50.0995,50.2781,8855.8
2020-09-16 15:50:00,56.3,57.0,56.3,57.0,29191.5,50.2781,50.9033,50.2781,50.9033,29191.5
2020-09-17 09:30:00,59.5,59.8,59.1,59.3,37462.5,53.1359,53.4038,52.7787,52.9573,37462.5
2020-09-17 09:40:00,59.3,59.5,59.2,59.3,11137.6,52.9573,53.1359,52.868,52.9573,11137.6
2020-09-17 09:50:00,59.3,59.3,58.7,58.9,11290.1,52.9573,52.9573,52.4214,52.6001,11290.1
2020-09-17 10:00:00,58.8,58.9,58.3,58.3,11682.9,52.5107,52.6001,52.0642,52.0642,11682.9
2020-09-17 10:10:00,58.4,58.4,58.0,58.3,15678.9,52.1535,52.1535,51.7963,52.0642,15678.9
2020-09-17 10:20:00,58.3,58.8,58.0,58.6,5568.5,52.0642,52.5107,51.7963,52.3321,5568.5
2020-09-17 10:30:00,58.5,58.7,58.3,58.4,4331.0,52.2428,52.4214,52.0642,52.1535,4331.0
2020-09-17 10:40:00,58.4,58.4,57.8,57.9,11147.0,52.1535,52.1535,51.6177,51.707,11147.0
2020-09-17 10:50:00,57.9,58.2,57.7,58.2,4265.8,51.707,51.9749,51.5284,51.9749,4265.8
2020-09-17 11:00:00,58.1,58.1,57.6,57.7,86016.4,51.8856,51.8856,51.4391,51.5284,86016.4
2020-09-17 11:10:00,57.7,57.9,57.6,57.9,31155.9,51.5284,51.707,51.4391,51.707,31155.9
2020-09-17 11:20:00,57.9,58.0,57.9,58.0,25321.9,51.707,51.7963,51.707,51.7963,25321.9
2020-09-17 11:30:00,58.0,58.2,57.8,58.1,31715.8,51.7963,51.9749,51.6177,51.8856,31715.8
2020-09-17 11:40:00,58.1,58.5,58.1,58.5,4644.8,51.8856,52.2428,51.8856,52.2428,4644.8
2020-09-17 11:50:00,58.6,58.9,58.6,58.8,7913.5,52.3321,52.6001,52.3321,52.5107,7913.5
2020-09-17 12:00:00,58.8,59.1,58.7,59.1,12964.8,52.5107,52.7787,52.4214,52.7787,12964.8
2020-09-17 12:10:00,59.1,59.8,59.1,59.7,10352.6,52.7787,53.4038,52.7787,53.3145,10352.6
2020-09-17 12:20:00,59.7,59.9,59.5,59.6,4747.1,53.3145,53.4931,53.1359,53.2252,4747.1
2020-09-17 12:30:00,59.6,59.7,59.4,59.4,7328.8,53.2252,53.3145,53.0466,53.0466,7328.8
2020-09-17 12:40:00,59.4,59.7,59.3,59.6,9338.0,53.0466,53.3145,52.9573,53.2252,9338.0
2020-09-17 12:50:00,59.7,59.7,59.2,59.2,7135.3,53.3145,53.3145,52.868,52.868,7135.3
2020-09-17 13:00:00,59.2,59.3,59.1,59.1,2737.5,52.868,52.9573,52.7787,52.7787,2737.5
2020-09-17 13:10:00,59.2,59.6,59.2,59.5,3803.8,52.868,53.2252,52.868,53.1359,3803.8
2020-09-17 13:20:00,59.5,59.5,59.3,59.4,8750.0,53.1359,53.1359,52.9573,53.0466,8750.0
2020-09-17 13:30:00,59.3,59.3,59.1,59.2,8391.4,52.9573,52.9573,52.7787,52.868,8391.4
2020-09-17 13:40:00,59.2,59.2,59.0,59.0,3644.7,52.868,52.868,52.6894,52.6894,3644.7
2020-09-17 13:50:00,59.0,59.2,59.0,59.2,3931.3,52.6894,52.868,52.6894,52.868,3931.3
2020-09-17 14:00:00,59.2,59.2,58.9,58.9,2988.4,52.868,52.868,52.6001,52.6001,2988.4
2020-09-17 14:10:00,58.9,58.9,58.8,58.9,1785.0,52.6001,52.6001,52.5107,52.6001,1785.0
2020-09-17 14:20:00,58.9,59.3,58.9,59.3,5006.5,52.6001,52.9573,52.6001,52.9573,5006.5
2020-09-17 14:30:00,59.4,59.7,59.3,59.7,3009.3,53.0466,53.3145,52.9573,53.3145,3009.3
2020-09-17 14:40:00,59.7,59.7,59.3,59.3,6275.4,53.3145,53.3145,52.9573,52.9573,6275.4
2020-09-17 14:50:00,59.4,59.4,59.1,59.3,4001.4,53.0466,53.0466,52.7787,52.9573,4001.4
2020-09-17 15:00:00,59.3,59.8,59.3,59.6,8635.7,52.9573,53.4038,52.9573,53.2252,8635.7
2020-09-17 15:10:00,59.5,59.5,59.1,59.3,8967.7,53.1359,53.1359,52.7787,52.9573,8967.7
2020-09-17 15:20:00,59.3,59.6,59.1,59.5,3251.2,52.9573,53.2252,52.7787,53.1359,3251.2
2020-09-17 15:30:00,59.5,59.5,58.8,58.8,5653.8,53.1359,53.1359,52.5107,52.5107,5653.8
2020-09-17 15:40:00,58.7,59.0,58.6,58.7,33423.9,52.4214,52.6894,52.3321,52.4214,33423.9
2020-09-17 15:50:00,58.7,58.7,58.4,58.4,22317.1,52.4214,52.4214,52.1535,52.1535,22317.1
2020-09-18 09:30:00,58.1,58.4,58.0,58.4,15682.7,51.8856,52.1535,51.7963,52.1535,15682.7
2020-09-18 09:40:00,58.4,58.9,58.4,58.9,2639.7,52.1535,52.6001,52.1535,52.6001,2639.7
2020-09-18 09:50:00,58.9,59.2,58.8,58.8,3440.0,52.6001,52.868,52.5107,52.5107,3440.0
2020-09-18 10:00:00,58.7,58.7,58.3,58.4,1079.3,52.4214,52.4214,52.0642,52.1535,1079.3
2020-09-18 10:10:00,58.5,58.6,58.2,58.4,4193.0,52.2428,52.3321,51.9749,52.1535,4193.0
2020-09-18 10:20:00,58.5,58.6,58.4,58.5,6000.8,52.2428,52.3321,52.1535,52.2428,6000.8
2020-09-18 10:30:00,58.6,58.9,58.6,58.9,3932.8,52.3321,52.6001,52.3321,52.6001,3932.8
2020-09-18 10:40:00,58.8,59.0,58.7,58.9,9694.8,52.5107,52.6894,52.4214,52.6001,9694.8
2020-09-18 10:50:00,59.0,59.4,59.0,59.3,11299.1,52.6894,53.0466,52.6894,52.9573,11299.1
2020-09-18 11:00:00,59.3,59.5,59.2,59.2,5229.8,52.9573,53.1359,52.868,52.868,5229.8
2020-09-18 11:10:00,59.3,59.6,59.2,59.6,16110.0,52.9573,53.2252,52.868,53.2252,16110.0
2020-09-18 11:20:00,59.5,59.5,59.2,59.4,2423.6,53.1359,53.1359,52.868,53.0466,2423.6
2020-09-18 11:30:00,59.4,59.7,59.4,59.5,9195.7,53.0466,53.3145,53.0466,53.1359,9195.7
2020-09-18 11:40:00,59.6,59.8,59.2,59.2,4817.8,53.2252,53.4038,52.868,52.868,4817.8
2020-09-18 11:50:00,59.1,59.3,59.1,59.2,1098.0,52.7787,52.9573,52.7787,52.868,1098.0
2020-09-18 12:00:00,59.3,59.3,59.1,59.1,4663.1,52.9573,52.9573,52.7787,52.7787,4663.1
2020-09-18 12:10:00,59.2,59.7,59.2,59.7,3900.9,52.868,53.3145,52.868,53.3145,3900.9
2020-09-18 12:20:00,59.7,59.8,59.6,59.7,5729.9,53.3145,53.4038,53.2252,53.3145,5729.9
2020-09-18 12:30:00,59.8,60.1,59.8,60.1,9103.2,53.4038,53.6717,53.4038,53.6717,9103.2
2020-09-18 12:40:00,60.1,60.3,60.1,60.3,3976.5,53.6717,53.8503,53.6717,53.8503,3976.5
2020-09-18 12:50:00,60.4,60.5,60.3,60.4,4865.9,53.9396,54.0289,53.8503,53.9396,4865.9
2020-09-18 13:00:00,60.3,60.6,60.3,60.6,16274.7,53.8503,54.1182,53.8503,54.1182,16274.7
2020-09-18 13:10:00,60.6,60.7,60.3,60.6,4937.0,54.1182,54.2075,53.8503,54.1182,4937.0
2020-09-18 13:20:00,60.6,61.2,60.6,61.2,19113.8,54.1182,54.654,54.1182,54.654,19113.8
2020-09-18 13:30:00,61.3,61.8,61.2,61.4,11460.7,54.7433,55.1899,54.654,54.8327,11460.7
2020-09-18 13:40:00,61.3,61.4,61.1,61.1,6317.8,54.7433,54.8327,54.5647,54.5647,6317.8
2020-09-18 13:50:00,61.1,61.1,60.8,60.8,3969.2,54.5647,54.5647,54.2968,54.2968,3969.2
2020-09-18 14:00:00,60.9,61.1,60.9,61.0,6473.5,54.3861,54.5647,54.3861,54.4754,6473.5
2020-09-18 14:10:00,60.9,61.2,60.9,61.2,7218.0,54.3861,54.654,54.3861,54.654,7218.0
2020-09-18 14:20:00,61.2,61.2,60.7,60.8,3553.5,54.654,54.654,54.2075,54.2968,3553.5
2020-09-18 14:30:00,60.8,60.8,60.7,60.7,3756.4,54.2968,54.2968,54.2075,54.2075,3756.4
2020-09-18 14:40:00,60.7,60.9,60.7,60.7,6298.6,54.2075,54.3861,54.2075,54.2075,6298.6
2020-09-18 14:50:00,60.8,60.9,60.6,60.6,13709.6,54.2968,54.3861,54.1182,54.1182,13709.6
2020-09-18 15:00:00,60.5,60.6,60.3,60.4,10303.4,54.0289,54.1182,53.8503,53.9396,10303.4
2020-09-18 15:10:00,60.3,60.5,60.3,60.4,3657.5,53.8503,54.0289,53.8503,53.9396,3657.5
2020-09-18 15:20:00,60.5,60.6,60.1,60.2,3028.9,54.0289,54.1182,53.6717,53.761,3028.9
2020-09-18 15:30:00,60.1,60.3,60.0,60.0,9248.0,53.6717,53.8503,53.5824,53.5824,9248.0
2020-09-18 15:40:00,60.1,60.1,60.0,60.1,4245.2,53.6717,53.6717,53.5824,53.6717,4245.2
2020-09-18 15:50:00,60.1,60.5,60.1,60.5,22658.5,53.6717,54.0289,53.6717,54.0289,22658.5
2020-09-21 09:30:00,63.1,64.1,62.8,63.9,67897.8,56.3508,57.2439,56.0829,57.0653,67897.8
2020-09-21 09:40:00,64.0,64.2,63.4,63.4,29861.7,57.1546,57.3332,56.6187,56.6187,29861.7
2020-09-21 09:50:00,63.5,63.9,63.3,63.4,16808.0,56.708,57.0653,56.5294,56.6187,16808.0
2020-09-21 10:00:00,63.5,64.4,63.3,64.0,6121.8,56.708,57.5118,56.5294,57.1546,6121.8
2020-09-21 10:10:00,64.0,64.5,63.8,64.5,11861.0,57.1546,57.6011,56.9759,57.6011,11861.0
2020-09-21 10:20:00,64.5,64.8,64.4,64.8,13023.4,57.6011,57.869,57.5118,57.869,13023.4
2020-09-21 10:30:00,64.8,65.2,64.8,65.2,21269.4,57.869,58.2262,57.869,58.2262,21269.4
2020-09-21 10:40:00,65.2,65.3,64.8,64.8,30677.3,58.2262,58.3155,57.869,57.869,30677.3
2020-09-21 10:50:00,64.8,65.0,64.5,64.7,19314.9,57.869,58.0476,57.6011,57.7797,19314.9
2020-09-21 11:00:00,64.8,64.8,64.3,64.3,14214.0,57.869,57.869,57.4225,57.4225,14214.0
2020-09-21 11:10:00,64.2,65.1,64.2,65.1,12913.6,57.3332,58.1369,57.3332,58.1369,12913.6
2020-09-21 11:20:00,65.0,65.3,64.9,65.0,17944.7,58.0476,58.3155,57.9583,58.0476,17944.7
2020-09-21 11:30:00,64.8,65.2,64.7,65.0,5106.0,57.869,58.2262,57.7797,58.0476,5106.0
2020-09-21 11:40:00,65.1,65.1,64.5,64.5,6302.8,58.1369,58.1369,57.6011,57.6011,6302.8
2020-09-21 11:50:00,64.5,64.5,64.3,64.3,5207.7,57.6011,57.6011,57.4225,57.4225,5207.7
2020-09-21 12:00:00,64.2,64.2,63.9,63.9,10823.4,57.3332,57.3332,57.0653,57.0653,10823.4
2020-09-21 12:10:00,63.9,64.3,63.9,64.1,3302.5,57.0653,57.4225,57.0653,57.2439,3302.5
2020-09-21 12:20:00,64.1,64.3,63.9,63.9,2847.4,57.2439,57.4225,57.0653,57.0653,2847.4
2020-09-21 12:30:00,63.9,64.2,63.9,64.0,4657.5,57.0653,57.3332,57.0653,57.1546,4657.5
2020-09-21 12:40:00,64.1,64.4,63.9,64.3,4826.9,57.2439,57.5118,57.0653,57.4225,4826.9
2020-09-21 12:50:00,64.4,64.6,64.3,64.6,6986.7,57.5118,57.6904,57.4225,57.6904,6986.7
2020-09-21 13:00:00,64.7,64.7,64.5,64.5,3606.4,57.7797,57.7797,57.6011,57.6011,3606.4
2020-09-21 13:10:00,64.5,64.5,64.1,64.1,1589.7,57.6011,57.6011,57.2439,57.2439,1589.7
2020-09-21 13:20:00,64.1,64.1,63.9,63.9,5335.9,57.2439,57.2439,57.0653,57.0653,5335.9
2020-09-21 13:30:00,63.9,63.9,63.7,63.7,8384.2,57.0653,57.0653,56.8866,56.8866,8384.2
2020-09-21 13:40:00,63.8,64.2,63.8,64.2,9715.0,56.9759,57.3332,56.9759,57.3332,9715.0
2020-09-21 13:50:00,64.2,64.5,64.1,64.3,4091.5,57.3332,57.6011,57.2439,57.4225,4091.5
2020-09-21 14:00:00,64.3,64.5,64.2,64.5,4281.8,57.4225,57.6011,57.3332,57.6011,4281.8
2020-09-21 14:10:00,64.5,64.7,64.5,64.7,2147.6,57.6011,57.7797,57.6011,57.7797,2147.6
2020-09-21 14:20:00,64.6,64.6,64.4,64.4,3242.2,57.6904,57.6904,57.5118,57.5118,3242.2
2020-09-21 14:30:00,64.5,64.9,64.5,64.9,13419.8,57.6011,57.9583,57.6011,57.9583,13419.8
2020-09-21 14:40:00,64.9,65.0,64.8,65.0,10828.1,57.9583,58.0476,57.869,58.0476,10828.1
2020-09-21 14:50:00,65.0,65.0,64.3,64.3,5815.2,58.0476,58.0476,57.4225,57.4225,5815.2
2020-09-21 15:00:00,64.4,64.4,63.9,63.9,4257.5,57.5118,57.5118,57.0653,57.0653,4257.5
2020-09-21 15:10:00,63.9,63.9,63.6,63.6,11794.1,57.0653,57.0653,56.7973,56.7973,11794.1
2020-09-21 15:20:00,63.6,63.7,63.4,63.6,7096.2,56.7973,56.8866,56.6187,56.7973,7096.2
2020-09-21 15:30:00,63.5,63.8,63.2,63.4,12554.5,56.708,56.9759,56.4401,56.6187,12554.5
2020-09-21 15:40:00,63.3,63.6,63.2,63.4,12559.2,56.5294,56.7973,56.4401,56.6187,12559.2
2020-09-21 15:50:00,63.3,63.3,62.4,62.5,36842.2,56.5294,56.5294,55.7257,55.815,36842.2
2020-09-22 09:30:00,61.5,61.8,61.4,61.4,37348.6,54.922,55.1899,54.8327,54.8327,37348.6
2020-09-22 09:40:00,61.4,62.1,61.3,62.1,4988.4,54.8327,55.4578,54.7433,55.4578,4988.4
2020-09-22 09:50:00,62.2,62.4,62.2,62.2,6683.9,55.5471,55.7257,55.5471,55.5471,6683.9
2020-09-22 10:00:00,62.2,62.2,61.9,61.9,8117.2,55.5471,55.5471,55.2792,55.2792,8117.2
2020-09-22 10:10:00,61.9,61.9,61.6,61.6,1101.0,55.2792,55.2792,55.0113,55.0113,1101.0
2020-09-22 10:20:00,61.6,61.7,61.5,61.5,2377.1,55.0113,55.1006,54.922,54.922,2377.1
2020-09-22 10:30:00,61.4,61.8,61.4,61.8,27710.6,54.8327,55.1899,54.8327,55.1899,27710.6
2020-09-22 10:40:00,61.8,62.2,61.7,62.2,10358.8,55.1899,55.5471,55.1006,55.5471,10358.8
2020-09-22 10:50:00,62.2,62.8,62.0,62.8,6688.0,55.5471,56.0829,55.3685,56.0829,6688.0
2020-09-22 11:00:00,62.8,63.0,62.7,62.9,19819.8,56.0829,56.2615,55.9936,56.1722,19819.8
2020-09-22 11:10:00,62.9,62.9,62.4,62.4,6684.7,56.1722,56.1722,55.7257,55.7257,6684.7
2020-09-22 11:20:00,62.4,62.4,62.2,62.4,5274.7,55.7257,55.7257,55.5471,55.7257,5274.7
2020-09-22 11:30:00,62.3,62.8,62.3,62.5,6669.3,55.6364,56.0829,55.6364,55.815,6669.3
2020-09-22 11:40:00,62.4,62.4,62.1,62.2,9573.8,55.7257,55.7257,55.4578,55.5471,9573.8
2020-09-22 11:50:00,62.3,62.3,62.1,62.1,2560.2,55.6364,55.6364,55.4578,55.4578,2560.2
2020-09-22 12:00:00,62.0,62.0,61.8,61.8,4502.9,55.3685,55.3685,55.1899,55.1899,4502.9
2020-09-22 12:10:00,61.8,61.9,61.7,61.9,1604.8,55.1899,55.2792,55.1006,55.2792,1604.8
2020-09-22 12:20:00,62.0,62.0,61.8,61.8,2503.6,55.3685,55.3685,55.1899,55.1899,2503.6
2020-09-22 12:30:00,61.8,61.9,61.8,61.8,6359.4,55.1899,55.2792,55.1899,55.1899,6359.4
2020-09-22 12:40:00,61.8,62.1,61.8,62.1,6130.7,55.1899,55.4578,55.1899,55.4578,6130.7
2020-09-22 12:50:00,62.1,62.4,62.1,62.3,3415.4,55.4578,55.7257,55.4578,55.6364,3415.4
2020-09-22 13:00:00,62.2,62.3,62.2,62.2,2788.0,55.5471,55.6364,55.5471,55.5471,2788.0
2020-09-22 13:10:00,62.1,62.1,61.9,61.9,2845.6,55.4578,55.4578,55.2792,55.2792,2845.6
2020-09-22 13:20:00,61.8,61.8,61.7,61.7,6609.8,55.1899,55.1899,55.1006,55.1006,6609.8
2020-09-22 13:30:00,61.7,61.8,61.7,61.7,2934.1,55.1006,55.1899,55.1006,55.1006,2934.1
2020-09-22 13:40:00,61.6,61.6,61.4,61.4,5828.9,55.0113,55.0113,54.8327,54.8327,5828.9
2020-09-22 13:50:00,61.4,61.4,61.3,61.3,2895.3,54.8327,54.8327,54.7433,54.7433,2895.3
2020-09-22 14:00:00,61.2,61.2,60.9,61.0,11478.2,54.654,54.654,54.3861,54.4754,11478.2
2020-09-22 14:10:00,61.0,61.1,60.9,60.9,5246.6,54.4754,54.5647,54.3861,54.3861,5246.6
2020-09-22 14:20:00,60.9,61.2,60.9,61.1,12998.4,54.3861,54.654,54.3861,54.5647,12998.4
2020-09-22 14:30:00,61.0,61.2,61.0,61.0,7003.0,54.4754,54.654,54.4754,54.4754,7003.0
2020-09-22 14:40:00,61.0,61.1,61.0,61.1,4594.9,54.4754,54.5647,54.4754,54.5647,4594.9
2020-09-22 14:50:00,61.2,61.3,61.1,61.2,10623.6,54.654,54.7433,54.5647,54.654,10623.6
2020-09-22 15:00:00,61.2,61.3,61.0,61.0,15836.5,54.654,54.7433,54.4754,54.4754,15836.5
2020-09-22 15:10:00,60.9,61.2,60.9,61.0,10753.8,54.3861,54.654,54.3861,54.4754,10753.8
2020-09-22 15:20:00,61.0,61.0,60.5,60.6,42647.5,54.4754,54.4754,54.0289,54.1182,42647.5
2020-09-22 15:30:00,60.7,60.9,60.5,60.6,8339.6,54.2075,54.3861,54.0289,54.1182,8339.6
2020-09-22 15:40:00,60.5,60.5,60.2,60.3,14019.1,54.0289,54.0289,53.761,53.8503,14019.1
2020-09-22 15:50:00,60.3,60.7,60.3,60.5,17203.6,53.8503,54.2075,53.8503,54.0289,17203.6
2020-09-23 09:30:00,60.1,60.5,60.1,60.2,18958.8,53.6717,54.0289,53.6717,53.761,18958.8
2020-09-23 09:40:00,60.2,60.3,60.1,60.1,8624.0,53.761,53.8503,53.6717,53.6717,8624.0
2020-09-23 09:50:00,60.1,60.9,60.1,60.9,8792.0,53.6717,54.3861,53.6717,54.3861,8792.0
2020-09-23 10:00:00,60.8,61.1,60.7,61.0,4921.7,54.2968,54.5647,54.2075,54.4754,4921.7
2020-09-23 10:10:00,61.0,61.2,60.9,61.2,2182.9,54.4754,54.654,54.3861,54.654,2182.9
2020-09-23 10:20:00,61.1,61.3,60.9,60.9,6174.7,54.5647,54.7433,54.3861,54.3861,6174.7
2020-09-23 10:30:00,60.9,61.5,60.9,61.4,4660.6,54.3861,54.922,54.3861,54.8327,4660.6
2020-09-23 10:40:00,61.3,61.3,60.9,60.9,3810.0,54.7433,54.7433,54.3861,54.3861,3810.0
2020-09-23 10:50:00,60.9,61.3,60.9,61.3,2997.4,54.3861,54.7433,54.3861,54.7433,2997.4
2020-09-23 11:00:00,61.2,61.3,60.9,61.0,6459.0,54.654,54.7433,54.3861,54.4754,6459.0
2020-09-23 11:10:00,61.0,61.2,61.0,61.2,2996.7,54.4754,54.654,54.4754,54.654,2996.7
2020-09-23 11:20:00,61.2,61.6,61.2,61.6,5243.5,54.654,55.0113,54.654,55.0113,5243.5
2020-09-23 11:30:00,61.4,61.7,61.4,61.4,11383.2,54.8327,55.1006,54.8327,54.8327,11383.2
2020-09-23 11:40:00,61.4,61.8,61.4,61.8,8012.8,54.8327,55.1899,54.8327,55.1899,8012.8
2020-09-23 11:50:00,61.8,62.1,61.8,62.1,11721.5,55.1899,55.4578,55.1899,55.4578,11721.5
2020-09-23 12:00:00,62.1,62.2,61.8,61.8,6699.9,55.4578,55.5471,55.1899,55.1899,6699.9
2020-09-23 12:10:00,61.8,62.0,61.8,62.0,3103.9,55.1899,55.3685,55.1899,55.3685,3103.9
2020-09-23 12:20:00,62.0,62.2,61.9,61.9,2209.9,55.3685,55.5471,55.2792,55.2792,2209.9
2020-09-23 12:30:00,61.9,62.0,61.6,61.6,5309.9,55.2792,55.3685,55.0113,55.0113,5309.9
2020-09-23 12:40:00,61.5,61.6,61.5,61.6,842.8,54.922,55.0113,54.922,55.0113,842.8
2020-09-23 12:50:00,61.6,61.6,61.5,61.5,4477.5,55.0113,55.0113,54.922,54.922,4477.5
2020-09-23 13:00:00,61.5,61.7,61.5,61.6,4151.0,54.922,55.1006,54.922,55.0113,4151.0
2020-09-23 13:10:00,61.5,61.7,61.5,61.6,1346.2,54.922,55.1006,54.922,55.0113,1346.2
2020-09-23 13:20:00,61.5,61.9,61.5,61.9,1299.4,54.922,55.2792,54.922,55.2792,1299.4
2020-09-23 13:30:00,61.9,62.0,61.9,62.0,5872.3,55.2792,55.3685,55.2792,55.3685,5872.3
2020-09-23 13:40:00,62.0,62.3,62.0,62.1,6829.7,55.3685,55.6364,55.3685,55.4578,6829.7
2020-09-23 13:50:00,62.2,62.5,62.2,62.3,6258.0,55.5471,55.815,55.5471,55.6364,6258.0
2020-09-23 14:00:00,62.4,62.8,62.4,62.6,2255.5,55.7257,56.0829,55.7257,55.9043,2255.5
2020-09-23 14:10:00,62.8,63.6,62.7,63.6,14261.7,56.0829,56.7973,55.9936,56.7973,14261.7
2020-09-23 14:20:00,63.6,63.6,63.4,63.5,5501.5,56.7973,56.7973,56.6187,56.708,5501.5
2020-09-23 14:30:00,63.5,63.7,63.4,63.4,12715.9,56.708,56.8866,56.6187,56.6187,12715.9
2020-09-23 14:40:00,63.5,64.0,63.5,63.9,10781.0,56.708,57.1546,56.708,57.0653,10781.0
2020-09-23 14:50:00,63.8,64.3,63.6,64.2,18080.4,56.9759,57.4225,56.7973,57.3332,18080.4
2020-09-23 15:00:00,64.3,64.7,64.1,64.5,22739.3,57.4225,57.7797,57.2439,57.6011,22739.3
2020-09-23 15:10:00,64.5,64.6,64.0,64.3,19705.5,57.6011,57.6904,57.1546,57.4225,19705.5
2020-09-23 15:20:00,64.3,64.7,64.1,64.2,25248.4,57.4225,57.7797,57.2439,57.3332,25248.4
2020-09-23 15:30:00,64.2,64.4,64.1,64.3,11896.6,57.3332,57.5118,57.2439,57.4225,11896.6
2020-09-23 15:40:00,64.2,64.7,64.0,64.7,17323.4,57.3332,57.7797,57.1546,57.7797,17323.4
2020-09-23 15:50:00,64.7,64.9,64.7,64.7,19463.8,57.7797,57.9583,57.7797,57.7797,19463.8
2020-09-24 09:30:00,65.7,66.3,65.2,66.2,67052.1,58.6727,59.2085,58.2262,59.1192,67052.1
2020-09-24 09:40:00,66.3,66.4,64.9,64.9,25817.3,59.2085,59.2979,57.9583,57.9583,25817.3
2020-09-24 09:50:00,64.8,65.2,64.6,65.0,26021.6,57.869,58.2262,57.6904,58.0476,26021.6
2020-09-24 10:00:00,64.9,64.9,63.8,63.9,20083.3,57.9583,57.9583,56.9759,57.0653,20083.3
2020-09-24 10:10:00,63.9,64.1,63.6,63.8,28481.3,57.0653,57.2439,56.7973,56.9759,28481.3
2020-09-24 10:20:00,64.0,64.7,64.0,64.7,29293.5,57.1546,57.7797,57.1546,57.7797,29293.5
2020-09-24 10:30:00,64.9,65.5,64.9,65.4,18874.4,57.9583,58.4941,57.9583,58.4048,18874.4
2020-09-24 10:40:00,65.5,65.5,64.8,64.8,12540.1,58.4941,58.4941,57.869,57.869,12540.1
2020-09-24 10:50:00,64.9,65.0,64.5,64.5,4744.8,57.9583,58.0476,57.6011,57.6011,4744.8
2020-09-24 11:00:00,64.5,65.1,64.4,65.1,16456.3,57.6011,58.1369,57.5118,58.1369,16456.3
2020-09-24 11:10:00,65.1,65.1,64.6,64.9,7825.0,58.1369,58.1369,57.6904,57.9583,7825.0
2020-09-24 11:20:00,65.0,65.0,64.2,64.3,5783.7,58.0476,58.0476,57.3332,57.4225,5783.7
2020-09-24 11:30:00,64.5,64.5,64.1,64.1,14293.5,57.6011,57.6011,57.2439,57.2439,14293.5
2020-09-24 11:40:00,64.0,64.3,63.8,64.3,16828.0,57.1546,57.4225,56.9759,57.4225,16828.0
2020-09-24 11:50:00,64.1,64.1,63.6,63.6,4159.2,57.2439,57.2439,56.7973,56.7973,4159.2
2020-09-24 12:00:00,63.6,63.6,63.3,63.3,11412.1,56.7973,56.7973,56.5294,56.5294,11412.1
2020-09-24 12:10:00,63.3,63.6,63.3,63.6,8486.9,56.5294,56.7973,56.5294,56.7973,8486.9
2020-09-24 12:20:00,63.5,63.5,63.2,63.2,3198.2,56.708,56.708,56.4401,56.4401,3198.2
2020-09-24 12:30:00,63.6,64.1,63.6,64.1,14205.0,56.7973,57.2439,56.7973,57.2439,14205.0
2020-09-24 12:40:00,64.1,64.1,63.8,63.8,6206.1,57.2439,57.2439,56.9759,56.9759,6206.1
2020-09-24 12:50:00,63.7,63.9,63.3,63.3,5880.3,56.8866,57.0653,56.5294,56.5294,5880.3
2020-09-24 13:00:00,63.2,63.2,63.0,63.0,10613.2,56.4401,56.4401,56.2615,56.2615,10613.2
2020-09-24 13:10:00,63.0,63.0,62.5,62.8,7195.4,56.2615,56.2615,55.815,56.0829,7195.4
2020-09-24 13:20:00,62.8,62.8,62.5,62.5,47376.5,56.0829,56.0829,55.815,55.815,47376.5
2020-09-24 13:30:00,62.5,62.6,62.3,62.5,25343.3,55.815,55.9043,55.6364,55.815,25343.3
2020-09-24 13:40:00,62.4,62.5,62.3,62.4,10876.2,55.7257,55.815,55.6364,55.7257,10876.2
2020-09-24 13:50:00,62.5,62.9,62.4,62.9,14638.9,55.815,56.1722,55.7257,56.1722,14638.9
2020-09-24 14:00:00,62.8,63.1,62.7,62.9,6725.0,56.0829,56.3508,55.9936,56.1722,6725.0
2020-09-24 14:10:00,62.9,63.5,62.8,63.5,12283.3,56.1722,56.708,56.0829,56.708,12283.3
2020-09-24 14:20:00,63.5,63.7,63.4,63.5,14776.0,56.708,56.8866,56.6187,56.708,14776.0
2020-09-24 14:30:00,63.5,63.6,63.3,63.3,6714.8,56.708,56.7973,56.5294,56.5294,6714.8
2020-09-24 14:40:00,63.3,63.8,63.1,63.8,2741.8,56.5294,56.9759,56.3508,56.9759,2741.8
2020-09-24 14:50:00,63.8,64.5,63.8,64.5,7403.3,56.9759,57.6011,56.9759,57.6011,7403.3
2020-09-24 15:00:00,64.5,64.7,64.3,64.5,19296.5,57.6011,57.7797,57.4225,57.6011,19296.5
2020-09-24 15:10:00,64.5,64.6,64.0,64.5,15806.3,57.6011,57.6904,57.1546,57.6011,15806.3
2020-09-24 15:20:00,64.5,65.1,64.5,65.0,38461.9,57.6011,58.1369,57.6011,58.0476,38461.9
2020-09-24 15:30:00,65.1,65.2,64.4,64.4,28777.9,58.1369,58.2262,57.5118,57.5118,28777.9
2020-09-24 15:40:00,64.4,64.5,63.8,64.4,25350.7,57.5118,57.6011,56.9759,57.5118,25350.7
2020-09-24 15:50:00,64.5,64.5,64.1,64.2,71569.8,57.6011,57.6011,57.2439,57.3332,71569.8
2020-09-25 09:30:00,64.8,64.9,64.5,64.9,43907.1,57.869,57.9583,57.6011,57.9583,43907.1
2020-09-25 09:40:00,64.7,64.8,64.2,64.6,16865.1,57.7797,57.869,57.3332,57.6904,16865.1
2020-09-25 09:50:00,64.9,64.9,64.3,64.3,16573.7,57.9583,57.9583,57.4225,57.4225,16573.7
2020-09-25 10:00:00,64.2,64.6,64.2,64.5,23580.1,57.3332,57.6904,57.3332,57.6011,23580.1
2020-09-25 10:10:00,64.5,65.3,64.5,64.6,29605.2,57.6011,58.3155,57.6011,57.6904,29605.2
2020-09-25 10:20:00,64.5,64.5,63.8,63.9,10861.3,57.6011,57.6011,56.9759,57.0653,10861.3
2020-09-25 10:30:00,63.9,64.1,63.5,63.5,20978.5,57.0653,57.2439,56.708,56.708,20978.5
2020-09-25 10:40:00,63.4,63.7,63.2,63.7,6108.2,56.6187,56.8866,56.4401,56.8866,6108.2
2020-09-25 10:50:00,63.6,63.7,63.2,63.5,9730.4,56.7973,56.8866,56.4401,56.708,9730.4
2020-09-25 11:00:00,63.4,63.8,63.4,63.5,2532.4,56.6187,56.9759,56.6187,56.708,2532.4
2020-09-25 11:10:00,63.6,63.6,63.0,63.0,15035.0,56.7973,56.7973,56.2615,56.2615,15035.0
2020-09-25 11:20:00,63.0,63.1,62.8,63.0,8132.9,56.2615,56.3508,56.0829,56.2615,8132.9
2020-09-25 11:30:00,63.0,63.2,62.9,63.1,4190.9,56.2615,56.4401,56.1722,56.3508,4190.9
2020-09-25 11:40:00,63.1,63.6,63.1,63.6,11326.3,56.3508,56.7973,56.3508,56.7973,11326.3
2020-09-25 11:50:00,63.6,63.7,63.5,63.7,7287.7,56.7973,56.8866,56.708,56.8866,7287.7
2020-09-25 12:00:00,63.7,63.7,63.1,63.1,6946.3,56.8866,56.8866,56.3508,56.3508,6946.3
2020-09-25 12:10:00,63.0,63.2,62.9,63.2,6632.2,56.2615,56.4401,56.1722,56.4401,6632.2
2020-09-25 12:20:00,63.2,63.4,63.2,63.3,11699.8,56.4401,56.6187,56.4401,56.5294,11699.8
2020-09-25 12:30:00,63.3,63.5,63.2,63.2,2802.7,56.5294,56.708,56.4401,56.4401,2802.7
2020-09-25 12:40:00,63.1,63.1,63.0,63.1,2862.2,56.3508,56.3508,56.2615,56.3508,2862.2
2020-09-25 12:50:00,63.1,63.1,62.9,62.9,7568.8,56.3508,56.3508,56.1722,56.1722,7568.8
2020-09-25 13:00:00,63.0,63.1,62.6,62.6,15325.6,56.2615,56.3508,55.9043,55.9043,15325.6
2020-09-25 13:10:00,62.6,62.7,62.6,62.7,1853.6,55.9043,55.9936,55.9043,55.9936,1853.6
2020-09-25 13:20:00,62.7,62.8,62.6,62.6,4752.8,55.9936,56.0829,55.9043,55.9043,4752.8
2020-09-25 13:30:00,62.6,62.6,62.4,62.6,11044.0,55.9043,55.9043,55.7257,55.9043,11044.0
2020-09-25 13:40:00,62.5,62.5,62.2,62.2,16060.9,55.815,55.815,55.5471,55.5471,16060.9
2020-09-25 13:50:00,62.2,62.2,62.1,62.2,6304.6,55.5471,55.5471,55.4578,55.5471,6304.6
2020-09-25 14:00:00,62.2,62.2,61.9,62.0,9402.6,55.5471,55.5471,55.2792,55.3685,9402.6
2020-09-25 14:10:00,62.0,62.2,61.8,61.8,8273.9,55.3685,55.5471,55.1899,55.1899,8273.9
2020-09-25 14:20:00,61.8,61.9,61.7,61.8,6349.4,55.1899,55.2792,55.1006,55.1899,6349.4
2020-09-25 14:30:00,61.8,62.0,61.8,61.8,14505.0,55.1899,55.3685,55.1899,55.1899,14505.0
2020-09-25 14:40:00,61.8,61.9,61.7,61.8,5860.2,55.1899,55.2792,55.1006,55.1899,5860.2
2020-09-25 14:50:00,61.8,61.8,61.5,61.5,19415.0,55.1899,55.1899,54.922,54.922,19415.0
2020-09-25 15:00:00,61.5,61.5,61.0,61.0,27091.0,54.922,54.922,54.4754,54.4754,27091.0
2020-09-25 15:10:00,60.9,61.1,60.7,60.7,12554.6,54.3861,54.5647,54.2075,54.2075,12554.6
2020-09-25 15:20:00,60.7,60.9,60.7,60.8,15720.9,54.2075,54.3861,54.2075,54.2968,15720.9
2020-09-25 15:30:00,60.8,61.4,60.8,61.3,14273.1,54.2968,54.8327,54.2968,54.7433,14273.1
2020-09-25 15:40:00,61.4,61.4,61.1,61.1,15926.2,54.8327,54.8327,54.5647,54.5647,15926.2
2020-09-25 15:50:00,61.1,61.3,60.9,61.1,23135.7,54.5647,54.7433,54.3861,54.5647,23135.7
2020-09-28 09:30:00,58.5,58.7,58.3,58.6,47335.9,52.2428,52.4214,52.0642,52.3321,47335.9
2020-09-28 09:40:00,58.6,58.9,58.5,58.9,8675.5,52.3321,52.6001,52.2428,52.6001,8675.5
2020-09-28 09:50:00,59.0,59.2,58.9,58.9,11184.2,52.6894,52.868,52.6001,52.6001,11184.2
2020-09-28 10:00:00,58.9,59.1,58.8,59.1,49816.9,52.6001,52.7787,52.5107,52.7787,49816.9
2020-09-28 10:10:00,59.0,59.0,58.3,58.3,16220.9,52.6894,52.6894,52.0642,52.0642,16220.9
2020-09-28 10:20:00,58.3,58.3,57.8,58.1,9188.7,52.0642,52.0642,51.6177,51.8856,9188.7
2020-09-28 10:30:00,58.1,58.4,58.0,58.4,5067.0,51.8856,52.1535,51.7963,52.1535,5067.0
2020-09-28 10:40:00,58.3,58.6,58.2,58.5,13692.2,52.0642,52.3321,51.9749,52.2428,13692.2
2020-09-28 10:50:00,58.6,58.8,58.6,58.7,5190.0,52.3321,52.5107,52.3321,52.4214,5190.0
2020-09-28 11:00:00,58.6,58.6,58.5,58.5,1790.0,52.3321,52.3321,52.2428,52.2428,1790.0
2020-09-28 11:10:00,58.4,58.5,58.3,58.4,6143.6,52.1535,52.2428,52.0642,52.1535,6143.6
2020-09-28 11:20:00,58.4,58.5,58.3,58.4,3824.8,52.1535,52.2428,52.0642,52.1535,3824.8
2020-09-28 11:30:00,58.3,58.3,58.1,58.1,6310.1,52.0642,52.0642,51.8856,51.8856,6310.1
2020-09-28 11:40:00,58.0,58.3,58.0,58.3,3453.0,51.7963,52.0642,51.7963,52.0642,3453.0
2020-09-28 11:50:00,58.3,58.4,58.3,58.4,3580.0,52.0642,52.1535,52.0642,52.1535,3580.0
2020-09-28 12:00:00,58.4,58.5,58.4,58.4,1511.7,52.1535,52.2428,52.1535,52.1535,1511.7
2020-09-28 12:10:00,58.4,58.6,58.3,58.6,6350.0,52.1535,52.3321,52.0642,52.3321,6350.0
2020-09-28 12:20:00,58.6,58.6,58.5,58.5,1994.5,52.3321,52.3321,52.2428,52.2428,1994.5
2020-09-28 12:30:00,58.5,58.5,58.4,58.4,357.6,52.2428,52.2428,52.1535,52.1535,357.6
2020-09-28 12:40:00,58.4,58.4,58.1,58.1,5620.6,52.1535,52.1535,51.8856,51.8856,5620.6
2020-09-28 12:50:00,58.1,58.1,58.1,58.1,3147.1,51.8856,51.8856,51.8856,51.8856,3147.1
2020-09-28 13:00:00,58.1,58.2,58.1,58.2,786.0,51.8856,51.9749,51.8856,51.9749,786.0
2020-09-28 13:10:00,58.2,58.2,58.1,58.1,2552.5,51.9749,51.9749,51.8856,51.8856,2552.5
2020-09-28 13:20:00,58.1,58.1,58.0,58.0,6480.0,51.8856,51.8856,51.7963,51.7963,6480.0
2020-09-28 13:30:00,58.0,58.0,57.8,57.8,1526.1,51.7963,51.7963,51.6177,51.6177,1526.1
2020-09-28 13:40:00,57.9,57.9,57.8,57.9,1829.1,51.707,51.707,51.6177,51.707,1829.1
2020-09-28 13:50:00,57.8,57.8,57.8,57.8,3094.4,51.6177,51.6177,51.6177,51.6177,3094.4
2020-09-28 14:00:00,57.8,58.0,57.8,58.0,2907.8,51.6177,51.7963,51.6177,51.7963,2907.8
2020-09-28 14:10:00,57.9,57.9,57.8,57.8,1170.0,51.707,51.707,51.6177,51.6177,1170.0
2020-09-28 14:20:00,57.8,58.0,57.8,57.9,7900.9,51.6177,51.7963,51.6177,51.707,7900.9
2020-09-28 14:30:00,57.8,57.9,57.8,57.8,1329.5,51.6177,51.707,51.6177,51.6177,1329.5
2020-09-28 14:40:00,57.8,57.8,57.7,57.8,6553.3,51.6177,51.6177,51.5284,51.6177,6553.3
2020-09-28 14:50:00,57.8,57.8,57.8,57.8,4989.9,51.6177,51.6177,51.6177,51.6177,4989.9
2020-09-28 15:00:00,57.8,58.0,57.8,58.0,18260.5,51.6177,51.7963,51.6177,51.7963,18260.5
2020-09-28 15:10:00,58.0,58.0,57.9,57.9,4746.3,51.7963,51.7963,51.707,51.707,4746.3
2020-09-28 15:20:00,57.9,58.0,57.8,57.8,1740.7,51.707,51.7963,51.6177,51.6177,1740.7
2020-09-28 15:30:00,57.9,58.4,57.9,58.2,14771.2,51.707,52.1535,51.707,51.9749,14771.2
2020-09-28 15:40:00,58.2,58.3,58.0,58.3,21343.1,51.9749,52.0642,51.7963,52.0642,21343.1
2020-09-28 15:50:00,58.3,58.4,58.1,58.1,35951.5,52.0642,52.1535,51.8856,51.8856,35951.5
2020-09-29 09:30:00,58.1,58.3,58.1,58.2,19641.6,51.8856,52.0642,51.8856,51.9749,19641.6
2020-09-29 09:40:00,58.1,58.4,58.0,58.0,3811.2,51.8856,52.1535,51.7963,51.7963,3811.2
2020-09-29 09:50:00,58.1,58.3,58.1,58.3,2043.3,51.8856,52.0642,51.8856,52.0642,2043.3
2020-09-29 10:00:00,58.2,58.4,57.9,58.0,3017.1,51.9749,52.1535,51.707,51.7963,3017.1
2020-09-29 10:10:00,57.9,57.9,57.8,57.8,2206.9,51.707,51.707,51.6177,51.6177,2206.9
2020-09-29 10:20:00,57.9,58.0,57.8,57.9,2677.6,51.707,51.7963,51.6177,51.707,2677.6
2020-09-29 10:30:00,58.0,58.6,58.0,58.5,12017.5,51.7963,52.3321,51.7963,52.2428,12017.5
2020-09-29 10:40:00,58.5,58.9,58.4,58.7,11271.1,52.2428,52.6001,52.1535,52.4214,11271.1
2020-09-29 10:50:00,58.7,58.8,58.6,58.7,12817.4,52.4214,52.5107,52.3321,52.4214,12817.4
2020-09-29 11:00:00,58.7,58.9,58.6,58.7,8286.7,52.4214,52.6001,52.3321,52.4214,8286.7
2020-09-29 11:10:00,58.8,58.9,58.8,58.8,3776.0,52.5107,52.6001,52.5107,52.5107,3776.0
2020-09-29 11:20:00,58.8,58.8,58.6,58.7,3854.8,52.5107,52.5107,52.3321,52.4214,3854.8
2020-09-29 11:30:00,58.7,58.7,58.6,58.6,14866.9,52.4214,52.4214,52.3321,52.3321,14866.9
2020-09-29 11:40:00,58.6,59.3,58.6,59.3,14152.4,52.3321,52.9573,52.3321,52.9573,14152.4
2020-09-29 11:50:00,59.3,59.3,59.0,59.1,7476.8,52.9573,52.9573,52.6894,52.7787,7476.8
2020-09-29 12:00:00,59.1,59.3,59.1,59.1,4835.2,52.7787,52.9573,52.7787,52.7787,4835.2
2020-09-29 12:10:00,59.1,59.2,59.1,59.1,9450.5,52.7787,52.868,52.7787,52.7787,9450.5
2020-09-29 12:20:00,59.2,59.2,59.1,59.1,5516.0,52.868,52.868,52.7787,52.7787,5516.0
2020-09-29 12:30:00,59.1,59.1,59.0,59.0,2394.8,52.7787,52.7787,52.6894,52.6894,2394.8
2020-09-29 12:40:00,59.0,59.0,58.9,59.0,2856.8,52.6894,52.6894,52.6001,52.6894,2856.8
2020-09-29 12:50:00,58.9,58.9,58.8,58.8,717.0,52.6001,52.6001,52.5107,52.5107,717.0
2020-09-29 13:00:00,58.9,59.3,58.9,59.3,4366.8,52.6001,52.9573,52.6001,52.9573,4366.8
2020-09-29 13:10:00,59.2,59.3,59.2,59.2,7566.6,52.868,52.9573,52.868,52.868,7566.6
2020-09-29 13:20:00,59.1,59.1,59.0,59.0,5242.4,52.7787,52.7787,52.6894,52.6894,5242.4
2020-09-29 13:30:00,58.9,58.9,58.8,58.9,645.2,52.6001,52.6001,52.5107,52.6001,645.2
2020-09-29 13:40:00,58.9,58.9,58.9,58.9,530.0,52.6001,52.6001,52.6001,52.6001,530.0
2020-09-29 13:50:00,58.8,58.8,58.4,58.6,11130.7,52.5107,52.5107,52.1535,52.3321,11130.7
2020-09-29 14:00:00,58.6,58.7,58.6,58.6,705.0,52.3321,52.4214,52.3321,52.3321,705.0
2020-09-29 14:10:00,58.6,58.6,58.5,58.5,2323.9,52.3321,52.3321,52.2428,52.2428,2323.9
2020-09-29 14:20:00,58.5,58.5,58.4,58.4,3238.1,52.2428,52.2428,52.1535,52.1535,3238.1
2020-09-29 14:30:00,58.3,58.4,58.3,58.4,3118.6,52.0642,52.1535,52.0642,52.1535,3118.6
2020-09-29 14:40:00,58.4,58.4,58.3,58.3,7522.1,52.1535,52.1535,52.0642,52.0642,7522.1
2020-09-29 14:50:00,58.4,58.5,58.3,58.5,15475.0,52.1535,52.2428,52.0642,52.2428,15475.0
2020-09-29 15:00:00,58.5,58.6,58.5,58.5,16407.3,52.2428,52.3321,52.2428,52.2428,16407.3
2020-09-29 15:10:00,58.5,58.5,58.4,58.4,12890.2,52.2428,52.2428,52.1535,52.1535,12890.2
2020-09-29 15:20:00,58.4,58.7,58.4,58.6,9788.5,52.1535,52.4214,52.1535,52.3321,9788.5
2020-09-29 15:30:00,58.6,58.9,58.5,58.9,11170.5,52.3321,52.6001,52.2428,52.6001,11170.5
2020-09-29 15:40:00,58.9,58.9,58.6,58.6,16534.2,52.6001,52.6001,52.3321,52.3321,16534.2
2020-09-29 15:50:00,58.6,59.0,58.6,59.0,38389.6,52.3321,52.6894,52.3321,52.6894,38389.6
2020-09-30 09:30:00,58.7,58.7,58.0,58.2,35113.0,52.4214,52.4214,51.7963,51.9749,35113.0
2020-09-30 09:40:00,58.2,58.3,57.8,57.9,12015.3,51.9749,52.0642,51.6177,51.707,12015.3
2020-09-30 09:50:00,58.0,58.0,57.6,57.6,9681.4,51.7963,51.7963,51.4391,51.4391,9681.4
2020-09-30 10:00:00,57.6,57.6,57.1,57.3,10864.1,51.4391,51.4391,50.9926,51.1712,10864.1
2020-09-30 10:10:00,57.3,57.3,57.1,57.1,9027.7,51.1712,51.1712,50.9926,50.9926,9027.7
2020-09-30 10:20:00,57.1,57.1,57.0,57.1,8769.0,50.9926,50.9926,50.9033,50.9926,8769.0
2020-09-30 10:30:00,57.1,57.2,57.0,57.0,7181.5,50.9926,51.0819,50.9033,50.9033,7181.5
2020-09-30 10:40:00,57.0,57.1,56.8,56.9,23978.9,50.9033,50.9926,50.7247,50.814,23978.9
2020-09-30 10:50:00,57.0,57.1,57.0,57.1,9290.1,50.9033,50.9926,50.9033,50.9926,9290.1
2020-09-30 11:00:00,57.2,57.2,57.1,57.1,4690.0,51.0819,51.0819,50.9926,50.9926,4690.0
2020-09-30 11:10:00,57.0,57.0,56.8,56.8,8940.3,50.9033,50.9033,50.7247,50.7247,8940.3
2020-09-30 11:20:00,56.8,56.8,56.5,56.6,6089.1,50.7247,50.7247,50.4568,50.5461,6089.1
2020-09-30 11:30:00,56.6,56.9,56.6,56.9,9665.3,50.5461,50.814,50.5461,50.814,9665.3
2020-09-30 11:40:00,56.8,56.9,56.7,56.7,1691.9,50.7247,50.814,50.6354,50.6354,1691.9
2020-09-30 11:50:00,56.6,56.7,56.6,56.6,1400.0,50.5461,50.6354,50.5461,50.5461,1400.0
2020-09-30 12:00:00,56.6,56.6,56.5,56.6,8011.5,50.5461,50.5461,50.4568,50.5461,8011.5
2020-09-30 12:10:00,56.5,56.5,56.4,56.4,5306.5,50.4568,50.4568,50.3675,50.3675,5306.5
2020-09-30 12:20:00,56.4,56.4,56.3,56.4,13179.4,50.3675,50.3675,50.2781,50.3675,13179.4
2020-09-30 12:30:00,56.3,56.6,56.3,56.6,9400.2,50.2781,50.5461,50.2781,50.5461,9400.2
2020-09-30 12:40:00,56.5,56.6,56.5,56.5,1339.9,50.4568,50.5461,50.4568,50.4568,1339.9
2020-09-30 12:50:00,56.6,56.7,56.5,56.6,1528.9,50.5461,50.6354,50.4568,50.5461,1528.9
2020-09-30 13:00:00,56.5,57.0,56.5,57.0,8175.1,50.4568,50.9033,50.4568,50.9033,8175.1
2020-09-30 13:10:00,56.9,57.0,56.8,56.8,8035.7,50.814,50.9033,50.7247,50.7247,8035.7
2020-09-30 13:20:00,56.8,56.9,56.7,56.7,1716.6,50.7247,50.814,50.6354,50.6354,1716.6
2020-09-30 13:30:00,56.7,56.7,56.5,56.5,2381.2,50.6354,50.6354,50.4568,50.4568,2381.2
2020-09-30 13:40:00,56.4,56.4,56.4,56.4,4339.6,50.3675,50.3675,50.3675,50.3675,4339.6
2020-09-30 13:50:00,56.4,56.4,56.4,56.4,50.0,50.3675,50.3675,50.3675,50.3675,50.0
2020-09-30 14:00:00,56.3,56.3,56.0,56.0,11120.7,50.2781,50.2781,50.0102,50.0102,11120.7
2020-09-30 14:10:00,56.0,56.1,56.0,56.1,9405.1,50.0102,50.0995,50.0102,50.0995,9405.1
2020-09-30 14:20:00,56.1,57.2,55.9,56.8,45586.8,50.0995,51.0819,49.9209,50.7247,45586.8
2020-09-30 14:30:00,56.8,57.3,56.8,57.2,10318.2,50.7247,51.1712,50.7247,51.0819,10318.2
2020-09-30 14:40:00,57.3,58.0,57.2,58.0,33615.7,51.1712,51.7963,51.0819,51.7963,33615.7
2020-09-30 14:50:00,58.0,58.0,57.1,57.1,28011.7,51.7963,51.7963,50.9926,50.9926,28011.7
2020-09-30 15:00:00,57.2,57.4,57.0,57.1,8155.0,51.0819,51.2605,50.9033,50.9926,8155.0
2020-09-30 15:10:00,57.2,58.5,57.2,58.4,38124.3,51.0819,52.2428,51.0819,52.1535,38124.3
2020-09-30 15:20:00,58.4,58.7,58.0,58.0,16282.1,52.1535,52.4214,51.7963,51.7963,16282.1
2020-09-30 15:30:00,58.2,58.3,57.9,58.0,10286.6,51.9749,52.0642,51.707,51.7963,10286.6
2020-09-30 15:40:00,58.1,58.2,57.2,57.3,14557.6,51.8856,51.9749,51.0819,51.1712,14557.6
2020-09-30 15:50:00,57.3,57.7,56.9,57.7,35763.1,51.1712,51.5284,50.814,51.5284,35763.1
2020-10-01 09:30:00,56.2,56.3,55.8,56.0,81670.4,50.1888,50.2781,49.8316,50.0102,81670.4
2020-10-01 09:40:00,56.0,56.4,55.8,56.3,13733.0,50.0102,50.3675,49.8316,50.2781,13733.0
2020-10-01 09:50:00,56.3,56.7,56.3,56.7,8640.5,50.2781,50.6354,50.2781,50.6354,8640.5
2020-10-01 10:00:00,56.8,57.1,56.6,57.0,13940.2,50.7247,50.9926,50.5461,50.9033,13940.2
2020-10-01 10:10:00,57.0,57.3,56.9,57.0,18106.8,50.9033,51.1712,50.814,50.9033,18106.8
2020-10-01 10:20:00,56.9,57.2,56.8,57.0,14528.4,50.814,51.0819,50.7247,50.9033,14528.4
2020-10-01 10:30:00,57.0,57.0,56.4,56.4,7007.6,50.9033,50.9033,50.3675,50.3675,7007.6
2020-10-01 10:40:00,56.5,56.8,56.5,56.7,7310.1,50.4568,50.7247,50.4568,50.6354,7310.1
2020-10-01 10:50:00,56.8,57.1,56.7,56.8,11377.4,50.7247,50.9926,50.6354,50.7247,11377.4
2020-10-01 11:00:00,56.7,57.0,56.7,56.9,11548.1,50.6354,50.9033,50.6354,50.814,11548.1
2020-10-01 11:10:00,57.0,57.1,56.7,56.8,9308.2,50.9033,50.9926,50.6354,50.7247,9308.2
2020-10-01 11:20:00,56.8,56.8,56.5,56.5,4820.2,50.7247,50.7247,50.4568,50.4568,4820.2
2020-10-01 11:30:00,56.5,56.5,56.3,56.4,5710.0,50.4568,50.4568,50.2781,50.3675,5710.0
2020-10-01 11:40:00,56.4,56.6,56.4,56.6,6915.0,50.3675,50.5461,50.3675,50.5461,6915.0
2020-10-01 11:50:00,56.6,56.6,56.4,56.4,8523.5,50.5461,50.5461,50.3675,50.3675,8523.5
2020-10-01 12:00:00,56.5,56.8,56.5,56.7,8418.0,50.4568,50.7247,50.4568,50.6354,8418.0
2020-10-01 12:10:00,56.7,57.0,56.7,56.9,23304.9,50.6354,50.9033,50.6354,50.814,23304.9
2020-10-01 12:20:00,56.8,56.8,56.5,56.6,4942.4,50.7247,50.7247,50.4568,50.5461,4942.4
2020-10-01 12:30:00,56.5,56.6,56.5,56.6,8636.6,50.4568,50.5461,50.4568,50.5461,8636.6
2020-10-01 12:40:00,56.5,56.5,56.4,56.4,227.3,50.4568,50.4568,50.3675,50.3675,227.3
2020-10-01 12:50:00,56.5,56.6,56.4,56.6,4427.8,50.4568,50.5461,50.3675,50.5461,4427.8
2020-10-01 13:00:00,56.5,56.6,56.3,56.3,20902.2,50.4568,50.5461,50.2781,50.2781,20902.2
2020-10-01 13:10:00,56.3,56.6,56.3,56.6,9718.9,50.2781,50.5461,50.2781,50.5461,9718.9
2020-10-01 13:20:00,56.5,56.7,56.5,56.7,12098.0,50.4568,50.6354,50.4568,50.6354,12098.0
2020-10-01 13:30:00,56.7,56.7,56.6,56.6,5316.7,50.6354,50.6354,50.5461,50.5461,5316.7
2020-10-01 13:40:00,56.6,56.7,56.6,56.7,4220.0,50.5461,50.6354,50.5461,50.6354,4220.0
2020-10-01 13:50:00,56.7,57.1,56.6,57.0,29152.0,50.6354,50.9926,50.5461,50.9033,29152.0
2020-10-01 14:00:00,57.0,57.6,56.7,57.4,34930.3,50.9033,51.4391,50.6354,51.2605,34930.3
2020-10-01 14:10:00,57.4,57.6,57.4,57.4,15280.6,51.2605,51.4391,51.2605,51.2605,15280.6
2020-10-01 14:20:00,57.4,57.4,57.0,57.0,4218.2,51.2605,51.2605,50.9033,50.9033,4218.2
2020-10-01 14:30:00,56.9,56.9,56.7,56.8,2615.0,50.814,50.814,50.6354,50.7247,2615.0
2020-10-01 14:40:00,56.8,56.8,56.6,56.8,13707.2,50.7247,50.7247,50.5461,50.7247,13707.2
2020-10-01 14:50:00,56.7,56.7,56.6,56.6,5353.8,50.6354,50.6354,50.5461,50.5461,5353.8
2020-10-01 15:00:00,56.6,56.6,56.4,56.6,13450.6,50.5461,50.5461,50.3675,50.5461,13450.6
2020-10-01 15:10:00,56.6,56.9,56.6,56.9,5990.6,50.5461,50.814,50.5461,50.814,5990.6
2020-10-01 15:20:00,57.0,57.1,57.0,57.0,12982.8,50.9033,50.9926,50.9033,50.9033,12982.8
2020-10-01 15:30:00,57.0,57.1,56.8,57.0,17043.1,50.9033,50.9926,50.7247,50.9033,17043.1
2020-10-01 15:40:00,57.0,57.2,57.0,57.1,4402.0,50.9033,51.0819,50.9033,50.9926,4402.0
2020-10-01 15:50:00,57.0,57.0,56.6,56.6,11031.1,50.9033,50.9033,50.5461,50.5461,11031.1
2020-10-02 09:30:00,59.3,59.5,58.0,58.0,77740.5,52.9573,53.1359,51.7963,51.7963,77740.5
2020-10-02 09:40:00,58.0,58.3,58.0,58.0,23011.9,51.7963,52.0642,51.7963,51.7963,23011.9
2020-10-02 09:50:00,58.0,58.4,58.0,58.1,35960.5,51.7963,52.1535,51.7963,51.8856,35960.5
2020-10-02 10:00:00,58.1,58.1,57.5,57.6,14395.6,51.8856,51.8856,51.3498,51.4391,14395.6
2020-10-02 10:10:00,57.5,57.8,57.5,57.7,13893.2,51.3498,51.6177,51.3498,51.5284,13893.2
2020-10-02 10:20:00,57.8,58.1,57.6,57.6,11346.0,51.6177,51.8856,51.4391,51.4391,11346.0
2020-10-02 10:30:00,57.6,58.0,57.6,58.0,10188.5,51.4391,51.7963,51.4391,51.7963,10188.5
2020-10-02 10:40:00,58.0,58.3,58.0,58.0,15374.9,51.7963,52.0642,51.7963,51.7963,15374.9
2020-10-02 10:50:00,58.0,58.1,57.7,57.8,17865.6,51.7963,51.8856,51.5284,51.6177,17865.6
2020-10-02 11:00:00,57.9,58.0,57.7,57.8,10878.0,51.707,51.7963,51.5284,51.6177,10878.0
2020-10-02 11:10:00,57.8,57.9,57.5,57.5,8382.8,51.6177,51.707,51.3498,51.3498,8382.8
2020-10-02 11:20:00,57.6,57.8,57.5,57.7,8750.1,51.4391,51.6177,51.3498,51.5284,8750.1
2020-10-02 11:30:00,57.7,58.2,57.7,58.2,11449.9,51.5284,51.9749,51.5284,51.9749,11449.9
2020-10-02 11:40:00,58.2,58.2,58.0,58.0,19890.6,51.9749,51.9749,51.7963,51.7963,19890.6
2020-10-02 11:50:00,58.0,58.7,58.0,58.7,18377.5,51.7963,52.4214,51.7963,52.4214,18377.5
2020-10-02 12:00:00,58.8,59.1,58.4,58.4,21008.6,52.5107,52.7787,52.1535,52.1535,21008.6
2020-10-02 12:10:00,58.3,58.3,57.4,57.5,22200.2,52.0642,52.0642,51.2605,51.3498,22200.2
2020-10-02 12:20:00,57.4,57.6,57.2,57.5,7265.0,51.2605,51.4391,51.0819,51.3498,7265.0
2020-10-02 12:30:00,57.5,57.6,57.2,57.2,9049.6,51.3498,51.4391,51.0819,51.0819,9049.6
2020-10-02 12:40:00,57.2,57.4,57.2,57.3,9253.4,51.0819,51.2605,51.0819,51.1712,9253.4
2020-10-02 12:50:00,57.4,57.5,57.2,57.4,11311.5,51.2605,51.3498,51.0819,51.2605,11311.5
2020-10-02 13:00:00,57.3,57.6,57.3,57.5,12138.2,51.1712,51.4391,51.1712,51.3498,12138.2
2020-10-02 13:10:00,57.4,57.7,57.4,57.4,7181.1,51.2605,51.5284,51.2605,51.2605,7181.1
2020-10-02 13:20:00,57.5,57.5,57.2,57.3,3626.8,51.3498,51.3498,51.0819,51.1712,3626.8
2020-10-02 13:30:00,57.3,57.6,57.2,57.4,7284.4,51.1712,51.4391,51.0819,51.2605,7284.4
2020-10-02 13:40:00,57.5,58.1,57.5,58.0,31812.4,51.3498,51.8856,51.3498,51.7963,31812.4
2020-10-02 13:50:00,58.0,58.1,57.8,57.9,6579.1,51.7963,51.8856,51.6177,51.707,6579.1
2020-10-02 14:00:00,57.8,57.8,57.4,57.4,5319.9,51.6177,51.6177,51.2605,51.2605,5319.9
2020-10-02 14:10:00,57.4,57.4,57.3,57.4,4826.1,51.2605,51.2605,51.1712,51.2605,4826.1
2020-10-02 14:20:00,57.4,57.5,57.3,57.5,3036.0,51.2605,51.3498,51.1712,51.3498,3036.0
2020-10-02 14:30:00,57.4,57.6,57.4,57.6,11595.3,51.2605,51.4391,51.2605,51.4391,11595.3
2020-10-02 14:40:00,57.6,57.7,57.4,57.6,9447.0,51.4391,51.5284,51.2605,51.4391,9447.0
2020-10-02 14:50:00,57.7,57.8,57.4,57.5,15735.1,51.5284,51.6177,51.2605,51.3498,15735.1
2020-10-02 15:00:00,57.5,57.8,57.5,57.7,9669.5,51.3498,51.6177,51.3498,51.5284,9669.5
2020-10-02 15:10:00,57.6,58.0,57.3,57.6,24216.3,51.4391,51.7963,51.1712,51.4391,24216.3
2020-10-02 15:20:00,57.7,57.7,57.5,57.6,6411.1,51.5284,51.5284,51.3498,51.4391,6411.1
2020-10-02 15:30:00,57.6,57.6,57.4,57.5,9167.2,51.4391,51.4391,51.2605,51.3498,9167.2
2020-10-02 15:40:00,57.5,57.8,57.5,57.7,13933.6,51.3498,51.6177,51.3498,51.5284,13933.6
2020-10-02 15:50:00,57.7,58.2,57.7,58.2,43229.0,51.5284,51.9749,51.5284,51.9749,43229.0
2020-10-05 09:30:00,57.0,57.0,56.4,56.7,35348.9,50.9033,50.9033,50.3675,50.6354,35348.9
2020-10-05 09:40:00,56.6,56.7,56.5,56.7,21132.0,50.5461,50.6354,50.4568,50.6354,21132.0
2020-10-05 09:50:00,56.7,56.8,56.6,56.8,2919.3,50.6354,50.7247,50.5461,50.7247,2919.3
2020-10-05 10:00:00,56.7,56.7,56.4,56.4,11042.2,50.6354,50.6354,50.3675,50.3675,11042.2
2020-10-05 10:10:00,56.4,56.4,56.2,56.2,3405.0,50.3675,50.3675,50.1888,50.1888,3405.0
2020-10-05 10:20:00,56.1,56.2,56.1,56.2,1899.8,50.0995,50.1888,50.0995,50.1888,1899.8
2020-10-05 10:30:00,56.2,56.2,55.9,55.9,15584.4,50.1888,50.1888,49.9209,49.9209,15584.4
2020-10-05 10:40:00,55.9,55.9,55.7,55.7,3865.8,49.9209,49.9209,49.7423,49.7423,3865.8
2020-10-05 10:50:00,55.7,55.9,55.7,55.9,922.6,49.7423,49.9209,49.7423,49.9209,922.6
2020-10-05 11:00:00,55.9,55.9,55.7,55.8,3090.0,49.9209,49.9209,49.7423,49.8316,3090.0
2020-10-05 11:10:00,55.9,55.9,55.7,55.7,4321.4,49.9209,49.9209,49.7423,49.7423,4321.4
2020-10-05 11:20:00,55.6,55.7,55.6,55.7,5157.5,49.653,49.7423,49.653,49.7423,5157.5
2020-10-05 11:30:00,55.8,55.9,55.8,55.9,360.0,49.8316,49.9209,49.8316,49.9209,360.0
2020-10-05 11:40:00,55.9,55.9,55.8,55.8,70.0,49.9209,49.9209,49.8316,49.8316,70.0
2020-10-05 11:50:00,55.9,55.9,55.9,55.9,200.0,49.9209,49.9209,49.9209,49.9209,200.0
2020-10-05 12:00:00,55.8,55.8,55.8,55.8,3297.7,49.8316,49.8316,49.8316,49.8316,3297.7
2020-10-05 12:10:00,55.8,55.8,55.8,55.8,2194.5,49.8316,49.8316,49.8316,49.8316,2194.5
2020-10-05 12:20:00,55.7,55.7,55.7,55.7,462.4,49.7423,49.7423,49.7423,49.7423,462.4
2020-10-05 12:30:00,55.7,55.7,55.7,55.7,1400.0,49.7423,49.7423,49.7423,49.7423,1400.0
2020-10-05 12:40:00,55.7,55.7,55.7,55.7,590.0,49.7423,49.7423,49.7423,49.7423,590.0
2020-10-05 12:50:00,55.7,55.7,55.7,55.7,110.0,49.7423,49.7423,49.7423,49.7423,110.0
2020-10-05 13:00:00,55.7,55.7,55.7,55.7,830.0,49.7423,49.7423,49.7423,49.7423,830.0
2020-10-05 13:10:00,55.7,55.7,55.6,55.7,2816.6,49.7423,49.7423,49.653,49.7423,2816.6
2020-10-05 13:20:00,55.7,55.9,55.7,55.8,1393.9,49.7423,49.9209,49.7423,49.8316,1393.9
2020-10-05 13:30:00,55.8,55.8,55.8,55.8,2640.0,49.8316,49.8316,49.8316,49.8316,2640.0
2020-10-05 13:40:00,55.9,55.9,55.9,55.9,641.9,49.9209,49.9209,49.9209,49.9209,641.9
2020-10-05 13:50:00,55.9,56.1,55.9,56.1,2842.5,49.9209,50.0995,49.9209,50.0995,2842.5
2020-10-05 14:00:00,56.1,56.2,56.1,56.1,3643.8,50.0995,50.1888,50.0995,50.0995,3643.8
2020-10-05 14:10:00,56.1,56.1,55.9,55.9,2390.0,50.0995,50.0995,49.9209,49.9209,2390.0
2020-10-05 14:20:00,55.9,56.1,55.9,56.1,2070.0,49.9209,50.0995,49.9209,50.0995,2070.0
2020-10-05 14:30:00,56.0,56.0,55.8,55.8,4929.7,50.0102,50.0102,49.8316,49.8316,4929.7
2020-10-05 14:40:00,55.7,55.7,55.7,55.7,10.0,49.7423,49.7423,49.7423,49.7423,10.0
2020-10-05 14:50:00,55.7,55.7,55.5,55.5,12884.5,49.7423,49.7423,49.5637,49.5637,12884.5
2020-10-05 15:00:00,55.5,55.5,55.3,55.3,6102.2,49.5637,49.5637,49.3851,49.3851,6102.2
2020-10-05 15:10:00,55.3,55.3,55.1,55.2,7665.0,49.3851,49.3851,49.2065,49.2958,7665.0
2020-10-05 15:20:00,55.1,55.2,55.1,55.1,3866.3,49.2065,49.2958,49.2065,49.2065,3866.3
2020-10-05 15:30:00,55.1,55.1,55.1,55.1,10981.1,49.2065,49.2065,49.2065,49.2065,10981.1
2020-10-05 15:40:00,55.1,55.3,55.1,55.3,2901.8,49.2065,49.3851,49.2065,49.3851,2901.8
2020-10-05 15:50:00,55.2,55.3,55.1,55.1,31597.3,49.2958,49.3851,49.2065,49.2065,31597.3
2020-10-06 09:30:00,55.0,55.1,54.8,55.0,66027.0,49.1172,49.2065,48.9386,49.1172,66027.0
2020-10-06 09:40:00,55.2,55.2,55.1,55.2,3638.4,49.2958,49.2958,49.2065,49.2958,3638.4
2020-10-06 09:50:00,55.2,55.3,55.2,55.3,2960.5,49.2958,49.3851,49.2958,49.3851,2960.5
2020-10-06 10:00:00,55.2,55.2,55.0,55.0,5043.4,49.2958,49.2958,49.1172,49.1172,5043.4
2020-10-06 10:10:00,55.0,55.0,54.7,54.7,3531.9,49.1172,49.1172,48.8493,48.8493,3531.9
2020-10-06 10:20:00,54.8,54.9,54.8,54.8,6540.0,48.9386,49.0279,48.9386,48.9386,6540.0
2020-10-06 10:30:00,54.9,55.0,54.9,54.9,4277.9,49.0279,49.1172,49.0279,49.0279,4277.9
2020-10-06 10:40:00,54.9,55.3,54.8,55.1,4958.0,49.0279,49.3851,48.9386,49.2065,4958.0
2020-10-06 10:50:00,55.0,55.0,54.9,55.0,8320.9,49.1172,49.1172,49.0279,49.1172,8320.9
2020-10-06 11:00:00,55.0,55.0,54.9,55.0,576.0,49.1172,49.1172,49.0279,49.1172,576.0
2020-10-06 11:10:00,55.1,55.1,55.1,55.1,5358.7,49.2065,49.2065,49.2065,49.2065,5358.7
2020-10-06 11:20:00,55.2,55.4,55.1,55.3,4553.9,49.2958,49.4744,49.2065,49.3851,4553.9
2020-10-06 11:30:00,55.3,55.4,55.2,55.2,1098.9,49.3851,49.4744,49.2958,49.2958,1098.9
2020-10-06 11:40:00,55.1,55.3,55.1,55.3,1222.4,49.2065,49.3851,49.2065,49.3851,1222.4
2020-10-06 11:50:00,55.4,55.6,55.4,55.5,1729.5,49.4744,49.653,49.4744,49.5637,1729.5
2020-10-06 12:00:00,55.4,55.4,55.3,55.3,1370.0,49.4744,49.4744,49.3851,49.3851,1370.0
2020-10-06 12:10:00,55.2,55.2,55.2,55.2,280.0,49.2958,49.2958,49.2958,49.2958,280.0
2020-10-06 12:20:00,55.2,55.2,55.1,55.1,3709.1,49.2958,49.2958,49.2065,49.2065,3709.1
2020-10-06 12:30:00,55.2,55.2,55.2,55.2,1543.0,49.2958,49.2958,49.2958,49.2958,1543.0
2020-10-06 12:40:00,55.1,55.1,55.0,55.0,2338.4,49.2065,49.2065,49.1172,49.1172,2338.4
2020-10-06 12:50:00,54.9,54.9,54.8,54.8,140.0,49.0279,49.0279,48.9386,48.9386,140.0
2020-10-06 13:00:00,54.8,54.8,54.7,54.7,7080.9,48.9386,48.9386,48.8493,48.8493,7080.9
2020-10-06 13:10:00,54.7,54.7,54.7,54.7,680.0,48.8493,48.8493,48.8493,48.8493,680.0
2020-10-06 13:20:00,54.7,54.7,54.5,54.7,3812.0,48.8493,48.8493,48.6707,48.8493,3812.0
2020-10-06 13:30:00,54.7,54.7,54.6,54.7,5184.9,48.8493,48.8493,48.76,48.8493,5184.9
2020-10-06 13:40:00,54.6,54.8,54.5,54.8,4804.8,48.76,48.9386,48.6707,48.9386,4804.8
2020-10-06 13:50:00,54.8,54.8,54.7,54.7,7030.9,48.9386,48.9386,48.8493,48.8493,7030.9
2020-10-06 14:00:00,54.7,54.7,54.6,54.6,3020.0,48.8493,48.8493,48.76,48.76,3020.0
2020-10-06 14:10:00,54.7,54.7,54.5,54.5,2121.3,48.8493,48.8493,48.6707,48.6707,2121.3
2020-10-06 14:20:00,54.4,54.4,54.3,54.4,3563.5,48.5814,48.5814,48.4921,48.5814,3563.5
2020-10-06 14:30:00,54.4,54.4,54.2,54.2,3334.3,48.5814,48.5814,48.4028,48.4028,3334.3
2020-10-06 14:40:00,54.2,54.9,53.9,54.7,12394.1,48.4028,49.0279,48.1349,48.8493,12394.1
2020-10-06 14:50:00,54.9,57.0,54.9,56.4,78283.4,49.0279,50.9033,49.0279,50.3675,78283.4
2020-10-06 15:00:00,56.5,57.6,56.5,57.0,51045.2,50.4568,51.4391,50.4568,50.9033,51045.2
2020-10-06 15:10:00,57.0,57.2,56.8,57.2,23581.4,50.9033,51.0819,50.7247,51.0819,23581.4
2020-10-06 15:20:00,57.2,57.3,56.9,56.9,30756.3,51.0819,51.1712,50.814,50.814,30756.3
2020-10-06 15:30:00,56.9,57.0,56.4,56.8,14402.2,50.814,50.9033,50.3675,50.7247,14402.2
2020-10-06 15:40:00,56.8,57.6,56.8,57.4,27267.6,50.7247,51.4391,50.7247,51.2605,27267.6
2020-10-06 15:50:00,57.4,57.7,57.1,57.4,36828.3,51.2605,51.5284,50.9926,51.2605,36828.3
2020-10-07 09:30:00,55.8,55.9,55.3,55.5,15929.7,49.8316,49.9209,49.3851,49.5637,15929.7
2020-10-07 09:40:00,55.4,55.4,55.1,55.2,15243.8,49.4744,49.4744,49.2065,49.2958,15243.8
2020-10-07 09:50:00,55.3,55.3,55.1,55.3,15466.0,49.3851,49.3851,49.2065,49.3851,15466.0
2020-10-07 10:00:00,55.4,55.5,55.3,55.3,12409.5,49.4744,49.5637,49.3851,49.3851,12409.5
2020-10-07 10:10:00,55.3,55.6,55.3,55.3,22675.9,49.3851,49.653,49.3851,49.3851,22675.9
2020-10-07 10:20:00,55.2,55.3,55.2,55.2,7202.5,49.2958,49.3851,49.2958,49.2958,7202.5
2020-10-07 10:30:00,55.2,55.2,54.9,55.2,11698.4,49.2958,49.2958,49.0279,49.2958,11698.4
2020-10-07 10:40:00,55.3,55.3,55.1,55.2,9322.3,49.3851,49.3851,49.2065,49.2958,9322.3
2020-10-07 10:50:00,55.1,55.1,55.1,55.1,4752.8,49.2065,49.2065,49.2065,49.2065,4752.8
2020-10-07 11:00:00,55.1,55.1,54.9,54.9,4412.0,49.2065,49.2065,49.0279,49.0279,4412.0
2020-10-07 11:10:00,54.9,55.1,54.9,55.1,4224.0,49.0279,49.2065,49.0279,49.2065,4224.0
2020-10-07 11:20:00,55.1,55.2,55.1,55.1,8471.2,49.2065,49.2958,49.2065,49.2065,8471.2
2020-10-07 11:30:00,55.1,55.1,55.1,55.1,3089.3,49.2065,49.2065,49.2065,49.2065,3089.3
2020-10-07 11:40:00,55.0,55.1,55.0,55.0,2856.0,49.1172,49.2065,49.1172,49.1172,2856.0
2020-10-07 11:50:00,55.1,55.1,55.1,55.1,4880.0,49.2065,49.2065,49.2065,49.2065,4880.0
2020-10-07 12:00:00,55.1,55.2,55.1,55.2,3250.0,49.2065,49.2958,49.2065,49.2958,3250.0
2020-10-07 12:10:00,55.1,55.1,55.1,55.1,3078.5,49.2065,49.2065,49.2065,49.2065,3078.5
2020-10-07 12:20:00,55.1,55.5,55.0,55.4,7692.0,49.2065,49.5637,49.1172,49.4744,7692.0
2020-10-07 12:30:00,55.1,55.2,55.1,55.2,8007.0,49.2065,49.2958,49.2065,49.2958,8007.0
2020-10-07 12:40:00,55.2,55.2,55.2,55.2,0.0,49.2958,49.2958,49.2958,49.2958,0.0
2020-10-07 12:50:00,55.2,55.2,55.1,55.1,7495.2,49.2958,49.2958,49.2065,49.2065,7495.2
2020-10-07 13:00:00,55.0,55.0,54.9,54.9,3618.4,49.1172,49.1172,49.0279,49.0279,3618.4
2020-10-07 13:10:00,55.0,55.0,55.0,55.0,1136.3,49.1172,49.1172,49.1172,49.1172,1136.3
2020-10-07 13:20:00,54.9,54.9,54.9,54.9,2460.0,49.0279,49.0279,49.0279,49.0279,2460.0
2020-10-07 13:30:00,54.9,54.9,54.9,54.9,5892.1,49.0279,49.0279,49.0279,49.0279,5892.1
2020-10-07 13:40:00,54.9,54.9,54.5,54.5,15281.1,49.0279,49.0279,48.6707,48.6707,15281.1
2020-10-07 13:50:00,54.5,54.6,54.4,54.6,6108.8,48.6707,48.76,48.5814,48.76,6108.8
2020-10-07 14:00:00,54.6,54.7,54.5,54.6,6220.1,48.76,48.8493,48.6707,48.76,6220.1
2020-10-07 14:10:00,54.6,54.6,54.3,54.3,6578.9,48.76,48.76,48.4921,48.4921,6578.9
2020-10-07 14:20:00,54.4,54.4,54.2,54.2,6817.2,48.5814,48.5814,48.4028,48.4028,6817.2
2020-10-07 14:30:00,54.2,54.3,54.2,54.3,1040.0,48.4028,48.4921,48.4028,48.4921,1040.0
2020-10-07 14:40:00,54.3,54.5,54.3,54.3,4104.8,48.4921,48.6707,48.4921,48.4921,4104.8
2020-10-07 14:50:00,54.3,54.3,54.1,54.2,2463.7,48.4921,48.4921,48.3135,48.4028,2463.7
2020-10-07 15:00:00,54.2,54.2,54.1,54.1,9145.0,48.4028,48.4028,48.3135,48.3135,9145.0
2020-10-07 15:10:00,54.1,54.2,54.1,54.1,458.1,48.3135,48.4028,48.3135,48.3135,458.1
2020-10-07 15:20:00,54.1,54.2,54.1,54.2,3318.7,48.3135,48.4028,48.3135,48.4028,3318.7
2020-10-07 15:30:00,54.2,54.3,54.2,54.3,14324.1,48.4028,48.4921,48.4028,48.4921,14324.1
2020-10-07 15:40:00,54.2,54.3,54.1,54.3,2096.7,48.4028,48.4921,48.3135,48.4921,2096.7
2020-10-07 15:50:00,54.2,54.4,54.1,54.4,21874.3,48.4028,48.5814,48.3135,48.5814,21874.3
2020-10-08 09:30:00,53.3,53.6,53.3,53.5,66571.6,47.599,47.8669,47.599,47.7776,66571.6
2020-10-08 09:40:00,53.5,53.7,53.4,53.7,5250.3,47.7776,47.9562,47.6883,47.9562,5250.3
2020-10-08 09:50:00,53.6,53.6,53.3,53.3,6796.0,47.8669,47.8669,47.599,47.599,6796.0
2020-10-08 10:00:00,53.2,53.6,53.2,53.5,11096.3,47.5097,47.8669,47.5097,47.7776,11096.3
2020-10-08 10:10:00,53.4,53.5,53.4,53.4,1535.0,47.6883,47.7776,47.6883,47.6883,1535.0
2020-10-08 10:20:00,53.4,53.6,53.4,53.5,440.5,47.6883,47.8669,47.6883,47.7776,440.5
2020-10-08 10:30:00,53.4,53.4,53.2,53.2,5342.8,47.6883,47.6883,47.5097,47.5097,5342.8
2020-10-08 10:40:00,53.2,53.3,53.2,53.3,1149.4,47.5097,47.599,47.5097,47.599,1149.4
2020-10-08 10:50:00,53.2,53.4,53.1,53.4,2267.1,47.5097,47.6883,47.4204,47.6883,2267.1
2020-10-08 11:00:00,53.3,53.4,53.2,53.2,5085.8,47.599,47.6883,47.5097,47.5097,5085.8
2020-10-08 11:10:00,53.2,53.2,53.2,53.2,1765.3,47.5097,47.5097,47.5097,47.5097,1765.3
2020-10-08 11:20:00,53.2,53.5,53.2,53.5,6105.3,47.5097,47.7776,47.5097,47.7776,6105.3
2020-10-08 11:30:00,53.5,53.9,53.5,53.5,3326.3,47.7776,48.1349,47.7776,47.7776,3326.3
2020-10-08 11:40:00,53.4,53.5,53.4,53.5,1622.5,47.6883,47.7776,47.6883,47.7776,1622.5
2020-10-08 11:50:00,53.5,53.6,53.5,53.6,1593.6,47.7776,47.8669,47.7776,47.8669,1593.6
2020-10-08 12:00:00,53.6,53.6,53.2,53.2,2714.0,47.8669,47.8669,47.5097,47.5097,2714.0
2020-10-08 12:10:00,53.3,53.3,53.3,53.3,2970.0,47.599,47.599,47.599,47.599,2970.0
2020-10-08 12:20:00,53.3,53.3,53.2,53.2,685.5,47.599,47.599,47.5097,47.5097,685.5
2020-10-08 12:30:00,53.2,53.2,53.2,53.2,4550.6,47.5097,47.5097,47.5097,47.5097,4550.6
2020-10-08 12:40:00,53.2,53.2,53.2,53.2,567.5,47.5097,47.5097,47.5097,47.5097,567.5
2020-10-08 12:50:00,53.2,53.2,53.2,53.2,1982.9,47.5097,47.5097,47.5097,47.5097,1982.9
2020-10-08 13:00:00,53.2,53.3,53.2,53.2,1170.0,47.5097,47.599,47.5097,47.5097,1170.0
2020-10-08 13:10:00,53.3,53.3,53.3,53.3,7639.9,47.599,47.599,47.599,47.599,7639.9
2020-10-08 13:20:00,53.3,53.4,53.3,53.4,3029.6,47.599,47.6883,47.599,47.6883,3029.6
2020-10-08 13:30:00,53.3,53.4,53.3,53.3,1644.4,47.599,47.6883,47.599,47.599,1644.4
2020-10-08 13:40:00,53.3,53.3,53.3,53.3,2510.0,47.599,47.599,47.599,47.599,2510.0
2020-10-08 13:50:00,53.3,53.4,53.2,53.4,850.0,47.599,47.6883,47.5097,47.6883,850.0
2020-10-08 14:00:00,53.4,53.4,53.2,53.2,4872.4,47.6883,47.6883,47.5097,47.5097,4872.4
2020-10-08 14:10:00,53.2,53.2,53.2,53.2,3600.1,47.5097,47.5097,47.5097,47.5097,3600.1
2020-10-08 14:20:00,53.2,53.2,53.2,53.2,3519.0,47.5097,47.5097,47.5097,47.5097,3519.0
2020-10-08 14:30:00,53.2,53.2,53.1,53.1,1210.0,47.5097,47.5097,47.4204,47.4204,1210.0
2020-10-08 14:40:00,53.1,53.2,53.0,53.2,4374.9,47.4204,47.5097,47.3311,47.5097,4374.9
2020-10-08 14:50:00,53.2,53.2,53.2,53.2,10.0,47.5097,47.5097,47.5097,47.5097,10.0
2020-10-08 15:00:00,53.2,53.3,53.2,53.2,2952.4,47.5097,47.599,47.5097,47.5097,2952.4
2020-10-08 15:10:00,53.2,53.2,53.0,53.2,7431.6,47.5097,47.5097,47.3311,47.5097,7431.6
2020-10-08 15:20:00,53.2,53.2,53.1,53.1,950.9,47.5097,47.5097,47.4204,47.4204,950.9
2020-10-08 15:30:00,53.1,53.1,53.0,53.1,7785.8,47.4204,47.4204,47.3311,47.4204,7785.8
2020-10-08 15:40:00,53.1,53.2,53.1,53.1,3755.0,47.4204,47.5097,47.4204,47.4204,3755.0
2020-10-08 15:50:00,53.2,53.2,53.0,53.0,12177.1,47.5097,47.5097,47.3311,47.3311,12177.1
2020-10-09 09:30:00,52.1,52.2,52.0,52.1,28417.3,46.5274,46.6167,46.4381,46.5274,28417.3
2020-10-09 09:40:00,52.2,52.2,52.0,52.2,2209.3,46.6167,46.6167,46.4381,46.6167,2209.3
2020-10-09 09:50:00,52.2,52.3,52.1,52.2,2521.8,46.6167,46.706,46.5274,46.6167,2521.8
2020-10-09 10:00:00,52.1,52.3,52.1,52.3,1664.9,46.5274,46.706,46.5274,46.706,1664.9
2020-10-09 10:10:00,52.3,52.4,52.3,52.3,3504.5,46.706,46.7953,46.706,46.706,3504.5
2020-10-09 10:20:00,52.3,52.4,52.3,52.4,2470.2,46.706,46.7953,46.706,46.7953,2470.2
2020-10-09 10:30:00,52.4,52.4,52.2,52.2,3343.0,46.7953,46.7953,46.6167,46.6167,3343.0
2020-10-09 10:40:00,52.2,52.2,52.2,52.2,799.7,46.6167,46.6167,46.6167,46.6167,799.7
2020-10-09 10:50:00,52.2,52.2,52.2,52.2,0.0,46.6167,46.6167,46.6167,46.6167,0.0
2020-10-09 11:00:00,52.1,52.1,52.0,52.0,5086.6,46.5274,46.5274,46.4381,46.4381,5086.6
2020-10-09 11:10:00,52.0,52.0,52.0,52.0,80.0,46.4381,46.4381,46.4381,46.4381,80.0
2020-10-09 11:20:00,52.1,52.1,52.0,52.0,8229.6,46.5274,46.5274,46.4381,46.4381,8229.6
2020-10-09 11:30:00,52.0,52.0,51.9,51.9,1404.4,46.4381,46.4381,46.3488,46.3488,1404.4
2020-10-09 11:40:00,51.9,51.9,51.6,51.6,11982.9,46.3488,46.3488,46.0809,46.0809,11982.9
2020-10-09 11:50:00,51.6,51.6,51.4,51.5,4534.2,46.0809,46.0809,45.9023,45.9916,4534.2
2020-10-09 12:00:00,51.5,51.5,51.4,51.4,5181.4,45.9916,45.9916,45.9023,45.9023,5181.4
2020-10-09 12:10:00,51.4,51.5,51.4,51.5,4700.0,45.9023,45.9916,45.9023,45.9916,4700.0
2020-10-09 12:20:00,51.4,51.6,51.4,51.6,13517.3,45.9023,46.0809,45.9023,46.0809,13517.3
2020-10-09 12:30:00,51.5,51.5,51.5,51.5,1500.0,45.9916,45.9916,45.9916,45.9916,1500.0
2020-10-09 12:40:00,51.5,51.6,51.5,51.6,3876.8,45.9916,46.0809,45.9916,46.0809,3876.8
2020-10-09 12:50:00,51.6,51.6,51.6,51.6,613.5,46.0809,46.0809,46.0809,46.0809,613.5
2020-10-09 13:00:00,51.6,51.6,51.6,51.6,1433.5,46.0809,46.0809,46.0809,46.0809,1433.5
2020-10-09 13:10:00,51.6,51.6,51.6,51.6,325.0,46.0809,46.0809,46.0809,46.0809,325.0
2020-10-09 13:20:00,51.7,51.7,51.7,51.7,1408.3,46.1702,46.1702,46.1702,46.1702,1408.3
2020-10-09 13:30:00,51.8,51.8,51.7,51.7,2650.4,46.2595,46.2595,46.1702,46.1702,2650.4
2020-10-09 13:40:00,51.6,51.6,51.6,51.6,300.0,46.0809,46.0809,46.0809,46.0809,300.0
2020-10-09 13:50:00,51.6,51.6,51.6,51.6,2081.0,46.0809,46.0809,46.0809,46.0809,2081.0
2020-10-09 14:00:00,51.6,51.6,51.6,51.6,1047.6,46.0809,46.0809,46.0809,46.0809,1047.6
2020-10-09 14:10:00,51.7,51.7,51.7,51.7,6835.0,46.1702,46.1702,46.1702,46.1702,6835.0
2020-10-09 14:20:00,51.7,51.8,51.7,51.8,7485.4,46.1702,46.2595,46.1702,46.2595,7485.4
2020-10-09 14:30:00,51.7,51.9,51.7,51.9,4889.6,46.1702,46.3488,46.1702,46.3488,4889.6
2020-10-09 14:40:00,51.9,51.9,51.6,51.7,3390.0,46.3488,46.3488,46.0809,46.1702,3390.0
2020-10-09 14:50:00,51.8,51.8,51.8,51.8,2639.5,46.2595,46.2595,46.2595,46.2595,2639.5
2020-10-09 15:00:00,51.8,51.8,51.8,51.8,5690.0,46.2595,46.2595,46.2595,46.2595,5690.0
2020-10-09 15:10:00,51.8,51.8,51.7,51.7,4223.9,46.2595,46.2595,46.1702,46.1702,4223.9
2020-10-09 15:20:00,51.6,51.6,51.6,51.6,1268.7,46.0809,46.0809,46.0809,46.0809,1268.7
2020-10-09 15:30:00,51.6,51.8,51.6,51.7,1039.4,46.0809,46.2595,46.0809,46.1702,1039.4
2020-10-09 15:40:00,51.8,51.9,51.7,51.9,6750.1,46.2595,46.3488,46.1702,46.3488,6750.1
2020-10-09 15:50:00,51.8,51.8,51.5,51.6,15567.7,46.2595,46.2595,45.9916,46.0809,15567.7
2020-10-12 09:30:00,50.3,50.5,50.3,50.3,37006.3,44.9199,45.0985,44.9199,44.9199,37006.3
2020-10-12 09:40:00,50.3,50.5,50.3,50.5,1500.0,44.9199,45.0985,44.9199,45.0985,1500.0
2020-10-12 09:50:00,50.4,50.4,50.4,50.4,964.8,45.0092,45.0092,45.0092,45.0092,964.8
2020-10-12 10:00:00,50.4,50.5,50.2,50.3,13620.6,45.0092,45.0985,44.8306,44.9199,13620.6
2020-10-12 10:10:00,50.3,50.3,50.1,50.2,1580.7,44.9199,44.9199,44.7413,44.8306,1580.7
2020-10-12 10:20:00,50.2,50.2,50.1,50.1,4873.5,44.8306,44.8306,44.7413,44.7413,4873.5
2020-10-12 10:30:00,50.1,50.1,50.0,50.0,9732.5,44.7413,44.7413,44.652,44.652,9732.5
2020-10-12 10:40:00,50.1,50.1,50.0,50.0,30.4,44.7413,44.7413,44.652,44.652,30.4
2020-10-12 10:50:00,50.0,50.0,49.8,49.9,8463.3,44.652,44.652,44.4734,44.5627,8463.3
2020-10-12 11:00:00,49.8,49.8,49.5,49.5,3874.0,44.4734,44.4734,44.2055,44.2055,3874.0
2020-10-12 11:10:00,49.5,49.5,49.4,49.4,7197.4,44.2055,44.2055,44.1162,44.1162,7197.4
2020-10-12 11:20:00,49.4,49.4,49.3,49.3,2490.0,44.1162,44.1162,44.0269,44.0269,2490.0
2020-10-12 11:30:00,49.3,49.3,49.3,49.3,3688.6,44.0269,44.0269,44.0269,44.0269,3688.6
2020-10-12 11:40:00,49.3,49.4,49.3,49.4,5236.1,44.0269,44.1162,44.0269,44.1162,5236.1
2020-10-12 11:50:00,49.4,49.4,49.4,49.4,3294.2,44.1162,44.1162,44.1162,44.1162,3294.2
2020-10-12 12:00:00,49.4,49.4,49.3,49.3,540.0,44.1162,44.1162,44.0269,44.0269,540.0
2020-10-12 12:10:00,49.3,49.3,49.1,49.2,5212.8,44.0269,44.0269,43.8483,43.9376,5212.8
2020-10-12 12:20:00,49.1,49.1,48.8,48.9,14841.3,43.8483,43.8483,43.5803,43.6697,14841.3
2020-10-12 12:30:00,48.9,48.9,48.9,48.9,5561.6,43.6697,43.6697,43.6697,43.6697,5561.6
2020-10-12 12:40:00,48.8,48.9,48.8,48.8,5185.5,43.5803,43.6697,43.5803,43.5803,5185.5
2020-10-12 12:50:00,48.8,48.9,48.8,48.9,5917.0,43.5803,43.6697,43.5803,43.6697,5917.0
2020-10-12 13:00:00,48.9,49.0,48.9,49.0,6356.2,43.6697,43.759,43.6697,43.759,6356.2
2020-10-12 13:10:00,49.0,49.0,48.8,48.8,7719.3,43.759,43.759,43.5803,43.5803,7719.3
2020-10-12 13:20:00,48.7,48.7,48.6,48.6,9481.3,43.491,43.491,43.4017,43.4017,9481.3
2020-10-12 13:30:00,48.6,48.7,48.4,48.7,12296.8,43.4017,43.491,43.2231,43.491,12296.8
2020-10-12 13:40:00,48.7,48.8,48.6,48.8,1985.5,43.491,43.5803,43.4017,43.5803,1985.5
2020-10-12 13:50:00,48.7,48.8,48.6,48.6,6825.0,43.491,43.5803,43.4017,43.4017,6825.0
2020-10-12 14:00:00,48.6,48.6,48.6,48.6,2455.1,43.4017,43.4017,43.4017,43.4017,2455.1
2020-10-12 14:10:00,48.5,48.6,48.5,48.6,1091.3,43.3124,43.4017,43.3124,43.4017,1091.3
2020-10-12 14:20:00,48.6,48.6,48.4,48.4,3551.0,43.4017,43.4017,43.2231,43.2231,3551.0
2020-10-12 14:30:00,48.4,48.6,48.4,48.5,7885.1,43.2231,43.4017,43.2231,43.3124,7885.1
2020-10-12 14:40:00,48.4,48.6,48.4,48.5,4468.7,43.2231,43.4017,43.2231,43.3124,4468.7
2020-10-12 14:50:00,48.5,48.6,48.5,48.6,3660.4,43.3124,43.4017,43.3124,43.4017,3660.4
2020-10-12 15:00:00,48.6,48.6,48.5,48.6,8003.8,43.4017,43.4017,43.3124,43.4017,8003.8
2020-10-12 15:10:00,48.6,48.9,48.6,48.8,10076.6,43.4017,43.6697,43.4017,43.5803,10076.6
2020-10-12 15:20:00,48.8,48.8,48.6,48.6,3186.0,43.5803,43.5803,43.4017,43.4017,3186.0
2020-10-12 15:30:00,48.7,48.9,48.7,48.9,11048.3,43.491,43.6697,43.491,43.6697,11048.3
2020-10-12 15:40:00,48.9,49.1,48.8,49.1,34108.2,43.6697,43.8483,43.5803,43.8483,34108.2
2020-10-12 15:50:00,49.1,49.1,48.9,49.1,41289.3,43.8483,43.8483,43.6697,43.8483,41289.3
2020-10-13 09:30:00,49.2,49.5,49.1,49.5,15612.2,43.9376,44.2055,43.8483,44.2055,15612.2
2020-10-13 09:40:00,49.5,49.5,49.3,49.4,8970.3,44.2055,44.2055,44.0269,44.1162,8970.3
2020-10-13 09:50:00,49.4,49.6,49.3,49.3,9084.9,44.1162,44.2948,44.0269,44.0269,9084.9
2020-10-13 10:00:00,49.3,49.6,49.2,49.5,6927.7,44.0269,44.2948,43.9376,44.2055,6927.7
2020-10-13 10:10:00,49.5,49.8,49.5,49.6,16108.1,44.2055,44.4734,44.2055,44.2948,16108.1
2020-10-13 10:20:00,49.5,49.5,49.4,49.5,1784.5,44.2055,44.2055,44.1162,44.2055,1784.5
2020-10-13 10:30:00,49.5,49.7,49.5,49.7,3606.4,44.2055,44.3841,44.2055,44.3841,3606.4
2020-10-13 10:40:00,49.6,49.8,49.6,49.7,4161.4,44.2948,44.4734,44.2948,44.3841,4161.4
2020-10-13 10:50:00,49.7,49.7,49.5,49.5,2179.3,44.3841,44.3841,44.2055,44.2055,2179.3
2020-10-13 11:00:00,49.5,49.5,49.5,49.5,1900.0,44.2055,44.2055,44.2055,44.2055,1900.0
2020-10-13 11:10:00,49.5,49.5,49.4,49.4,555.0,44.2055,44.2055,44.1162,44.1162,555.0
2020-10-13 11:20:00,49.4,49.4,49.3,49.4,89318.8,44.1162,44.1162,44.0269,44.1162,89318.8
2020-10-13 11:30:00,49.4,49.4,49.4,49.4,540.0,44.1162,44.1162,44.1162,44.1162,540.0
2020-10-13 11:40:00,49.4,49.6,49.4,49.5,3258.7,44.1162,44.2948,44.1162,44.2055,3258.7
2020-10-13 11:50:00,49.5,49.5,49.5,49.5,1277.8,44.2055,44.2055,44.2055,44.2055,1277.8
2020-10-13 12:00:00,49.5,49.5,49.5,49.5,1921.0,44.2055,44.2055,44.2055,44.2055,1921.0
2020-10-13 12:10:00,49.5,49.7,49.5,49.7,7860.4,44.2055,44.3841,44.2055,44.3841,7860.4
2020-10-13 12:20:00,49.6,49.6,49.6,49.6,400.0,44.2948,44.2948,44.2948,44.2948,400.0
2020-10-13 12:30:00,49.6,49.7,49.6,49.7,1475.0,44.2948,44.3841,44.2948,44.3841,1475.0
2020-10-13 12:40:00,49.6,49.6,49.6,49.6,600.0,44.2948,44.2948,44.2948,44.2948,600.0
2020-10-13 12:50:00,49.6,49.6,49.5,49.5,1953.4,44.2948,44.2948,44.2055,44.2055,1953.4
2020-10-13 13:00:00,49.6,49.9,49.6,49.9,5863.7,44.2948,44.5627,44.2948,44.5627,5863.7
2020-10-13 13:10:00,49.9,49.9,49.5,49.5,3332.3,44.5627,44.5627,44.2055,44.2055,3332.3
2020-10-13 13:20:00,49.5,49.8,49.5,49.7,6423.4,44.2055,44.4734,44.2055,44.3841,6423.4
2020-10-13 13:30:00,49.7,49.7,49.6,49.7,1520.0,44.3841,44.3841,44.2948,44.3841,1520.0
2020-10-13 13:40:00,49.7,49.8,49.7,49.7,1679.2,44.3841,44.4734,44.3841,44.3841,1679.2
2020-10-13 13:50:00,49.7,50.1,49.7,50.1,7960.6,44.3841,44.7413,44.3841,44.7413,7960.6
2020-10-13 14:00:00,50.1,50.2,50.0,50.1,2031.6,44.7413,44.8306,44.652,44.7413,2031.6
2020-10-13 14:10:00,50.1,50.1,49.9,49.9,1297.6,44.7413,44.7413,44.5627,44.5627,1297.6
2020-10-13 14:20:00,49.9,50.2,49.9,50.2,4327.3,44.5627,44.8306,44.5627,44.8306,4327.3
2020-10-13 14:30:00,50.3,50.4,50.1,50.2,10050.8,44.9199,45.0092,44.7413,44.8306,10050.8
2020-10-13 14:40:00,50.3,50.3,50.1,50.2,6012.5,44.9199,44.9199,44.7413,44.8306,6012.5
2020-10-13 14:50:00,50.2,50.3,50.1,50.1,5845.0,44.8306,44.9199,44.7413,44.7413,5845.0
2020-10-13 15:00:00,50.0,50.0,49.9,50.0,2682.6,44.652,44.652,44.5627,44.652,2682.6
2020-10-13 15:10:00,49.9,49.9,49.7,49.7,5028.0,44.5627,44.5627,44.3841,44.3841,5028.0
2020-10-13 15:20:00,49.7,49.7,49.6,49.6,3541.8,44.3841,44.3841,44.2948,44.2948,3541.8
2020-10-13 15:30:00,49.5,49.6,49.5,49.6,3171.4,44.2055,44.2948,44.2055,44.2948,3171.4
2020-10-13 15:40:00,49.5,49.7,49.5,49.7,6611.1,44.2055,44.3841,44.2055,44.3841,6611.1
2020-10-13 15:50:00,49.7,49.9,49.7,49.9,24117.9,44.3841,44.5627,44.3841,44.5627,24117.9
2020-10-14 09:30:00,49.7,49.8,49.7,49.7,13716.8,44.3841,44.4734,44.3841,44.3841,13716.8
2020-10-14 09:40:00,49.5,49.5,49.3,49.3,2449.8,44.2055,44.2055,44.0269,44.0269,2449.8
2020-10-14 09:50:00,49.3,49.3,49.3,49.3,287.2,44.0269,44.0269,44.0269,44.0269,287.2
2020-10-14 10:00:00,49.4,49.5,49.4,49.5,1283.8,44.1162,44.2055,44.1162,44.2055,1283.8
2020-10-14 10:10:00,49.5,49.7,49.5,49.7,4186.6,44.2055,44.3841,44.2055,44.3841,4186.6
2020-10-14 10:20:00,49.7,50.0,49.6,50.0,14497.6,44.3841,44.652,44.2948,44.652,14497.6
2020-10-14 10:30:00,50.0,50.1,49.9,49.9,6976.3,44.652,44.7413,44.5627,44.5627,6976.3
2020-10-14 10:40:00,49.9,49.9,49.7,49.7,3735.0,44.5627,44.5627,44.3841,44.3841,3735.0
2020-10-14 10:50:00,49.8,49.8,49.8,49.8,1846.7,44.4734,44.4734,44.4734,44.4734,1846.7
2020-10-14 11:00:00,49.9,49.9,49.8,49.8,931.4,44.5627,44.5627,44.4734,44.4734,931.4
2020-10-14 11:10:00,49.8,49.9,49.7,49.9,4825.5,44.4734,44.5627,44.3841,44.5627,4825.5
2020-10-14 11:20:00,49.9,50.0,49.9,50.0,8701.4,44.5627,44.652,44.5627,44.652,8701.4
2020-10-14 11:30:00,50.1,50.1,50.0,50.1,1529.9,44.7413,44.7413,44.652,44.7413,1529.9
2020-10-14 11:40:00,50.1,50.6,50.1,50.5,12109.6,44.7413,45.1878,44.7413,45.0985,12109.6
2020-10-14 11:50:00,50.5,50.9,50.5,50.9,5102.8,45.0985,45.4557,45.0985,45.4557,5102.8
2020-10-14 12:00:00,50.8,50.8,50.5,50.6,6135.0,45.3664,45.3664,45.0985,45.1878,6135.0
2020-10-14 12:10:00,50.7,51.1,50.7,51.1,8756.5,45.2771,45.6343,45.2771,45.6343,8756.5
2020-10-14 12:20:00,51.1,51.3,51.0,51.0,6597.0,45.6343,45.8129,45.545,45.545,6597.0
2020-10-14 12:30:00,51.0,51.2,50.9,51.1,5520.7,45.545,45.7236,45.4557,45.6343,5520.7
2020-10-14 12:40:00,51.0,51.0,50.9,50.9,3007.3,45.545,45.545,45.4557,45.4557,3007.3
2020-10-14 12:50:00,51.0,51.0,50.8,50.9,4222.3,45.545,45.545,45.3664,45.4557,4222.3
2020-10-14 13:00:00,50.9,50.9,50.8,50.8,2160.0,45.4557,45.4557,45.3664,45.3664,2160.0
2020-10-14 13:10:00,50.8,50.9,50.8,50.8,926.0,45.3664,45.4557,45.3664,45.3664,926.0
2020-10-14 13:20:00,50.9,51.0,50.9,51.0,48132.1,45.4557,45.545,45.4557,45.545,48132.1
2020-10-14 13:30:00,51.1,51.2,51.1,51.1,7387.7,45.6343,45.7236,45.6343,45.6343,7387.7
2020-10-14 13:40:00,51.1,51.1,50.9,50.9,3634.6,45.6343,45.6343,45.4557,45.4557,3634.6
2020-10-14 13:50:00,50.9,50.9,50.9,50.9,400.0,45.4557,45.4557,45.4557,45.4557,400.0
2020-10-14 14:00:00,50.9,50.9,50.7,50.7,5971.1,45.4557,45.4557,45.2771,45.2771,5971.1
2020-10-14 14:10:00,50.7,50.7,50.6,50.7,972.4,45.2771,45.2771,45.1878,45.2771,972.4
2020-10-14 14:20:00,50.8,50.9,50.8,50.9,44356.8,45.3664,45.4557,45.3664,45.4557,44356.8
2020-10-14 14:30:00,50.9,51.2,50.9,51.2,5557.8,45.4557,45.7236,45.4557,45.7236,5557.8
2020-10-14 14:40:00,51.2,51.2,51.0,51.0,2191.1,45.7236,45.7236,45.545,45.545,2191.1
2020-10-14 14:50:00,50.9,51.0,50.9,50.9,5537.8,45.4557,45.545,45.4557,45.4557,5537.8
2020-10-14 15:00:00,50.9,50.9,50.5,50.6,9784.0,45.4557,45.4557,45.0985,45.1878,9784.0
2020-10-14 15:10:00,50.5,50.5,50.4,50.5,3705.0,45.0985,45.0985,45.0092,45.0985,3705.0
2020-10-14 15:20:00,50.5,50.7,50.5,50.6,6078.2,45.0985,45.2771,45.0985,45.1878,6078.2
2020-10-14 15:30:00,50.6,50.6,50.4,50.6,3565.0,45.1878,45.1878,45.0092,45.1878,3565.0
2020-10-14 15:40:00,50.6,50.7,50.5,50.7,10228.4,45.1878,45.2771,45.0985,45.2771,10228.4
2020-10-14 15:50:00,50.6,50.9,50.6,50.9,10051.1,45.1878,45.4557,45.1878,45.4557,10051.1
2020-10-15 09:30:00,52.9,53.0,52.5,52.5,51920.6,47.2418,47.3311,46.8846,46.8846,51920.6
2020-10-15 09:40:00,52.6,52.6,52.3,52.3,4971.3,46.9739,46.9739,46.706,46.706,4971.3
2020-10-15 09:50:00,52.3,52.3,52.0,52.0,9827.1,46.706,46.706,46.4381,46.4381,9827.1
2020-10-15 10:00:00,52.0,52.3,52.0,52.3,3773.5,46.4381,46.706,46.4381,46.706,3773.5
2020-10-15 10:10:00,52.4,52.4,52.1,52.1,9132.3,46.7953,46.7953,46.5274,46.5274,9132.3
2020-10-15 10:20:00,52.2,52.4,52.2,52.4,5202.9,46.6167,46.7953,46.6167,46.7953,5202.9
2020-10-15 10:30:00,52.4,52.7,52.4,52.5,4785.7,46.7953,47.0632,46.7953,46.8846,4785.7
2020-10-15 10:40:00,52.5,52.7,52.4,52.5,4528.0,46.8846,47.0632,46.7953,46.8846,4528.0
2020-10-15 10:50:00,52.5,52.6,52.3,52.3,3864.9,46.8846,46.9739,46.706,46.706,3864.9
2020-10-15 11:00:00,52.4,52.6,52.0,52.0,3877.6,46.7953,46.9739,46.4381,46.4381,3877.6
2020-10-15 11:10:00,52.1,52.2,51.8,51.8,5394.2,46.5274,46.6167,46.2595,46.2595,5394.2
2020-10-15 11:20:00,51.9,52.0,51.8,52.0,3954.8,46.3488,46.4381,46.2595,46.4381,3954.8
2020-10-15 11:30:00,52.0,52.0,52.0,52.0,1829.9,46.4381,46.4381,46.4381,46.4381,1829.9
2020-10-15 11:40:00,51.9,51.9,51.8,51.9,3924.0,46.3488,46.3488,46.2595,46.3488,3924.0
2020-10-15 11:50:00,51.9,52.0,51.7,52.0,17000.3,46.3488,46.4381,46.1702,46.4381,17000.3
2020-10-15 12:00:00,52.0,52.0,51.9,52.0,3498.9,46.4381,46.4381,46.3488,46.4381,3498.9
2020-10-15 12:10:00,52.1,52.1,52.0,52.0,1020.0,46.5274,46.5274,46.4381,46.4381,1020.0
2020-10-15 12:20:00,52.1,52.1,52.1,52.1,2025.0,46.5274,46.5274,46.5274,46.5274,2025.0
2020-10-15 12:30:00,52.1,52.2,52.0,52.2,20908.0,46.5274,46.6167,46.4381,46.6167,20908.0
2020-10-15 12:40:00,52.1,52.2,52.1,52.1,3319.5,46.5274,46.6167,46.5274,46.5274,3319.5
2020-10-15 12:50:00,52.1,52.1,51.9,51.9,7379.7,46.5274,46.5274,46.3488,46.3488,7379.7
2020-10-15 13:00:00,51.8,51.9,51.8,51.8,1590.4,46.2595,46.3488,46.2595,46.2595,1590.4
2020-10-15 13:10:00,51.8,51.8,51.6,51.8,3220.0,46.2595,46.2595,46.0809,46.2595,3220.0
2020-10-15 13:20:00,51.8,51.8,51.7,51.8,3360.5,46.2595,46.2595,46.1702,46.2595,3360.5
2020-10-15 13:30:00,51.7,51.8,51.6,51.6,2023.1,46.1702,46.2595,46.0809,46.0809,2023.1
2020-10-15 13:40:00,51.6,51.6,51.5,51.6,5970.0,46.0809,46.0809,45.9916,46.0809,5970.0
2020-10-15 13:50:00,51.6,51.6,51.6,51.6,4314.7,46.0809,46.0809,46.0809,46.0809,4314.7
2020-10-15 14:00:00,51.6,51.6,51.4,51.4,4378.9,46.0809,46.0809,45.9023,45.9023,4378.9
2020-10-15 14:10:00,51.4,51.4,51.4,51.4,1820.0,45.9023,45.9023,45.9023,45.9023,1820.0
2020-10-15 14:20:00,51.4,51.5,51.4,51.4,710.0,45.9023,45.9916,45.9023,45.9023,710.0
2020-10-15 14:30:00,51.4,51.5,51.4,51.5,2401.0,45.9023,45.9916,45.9023,45.9916,2401.0
2020-10-15 14:40:00,51.6,51.6,51.6,51.6,530.7,46.0809,46.0809,46.0809,46.0809,530.7
2020-10-15 14:50:00,51.6,51.6,51.4,51.4,4814.3,46.0809,46.0809,45.9023,45.9023,4814.3
2020-10-15 15:00:00,51.4,51.4,51.3,51.3,637.5,45.9023,45.9023,45.8129,45.8129,637.5
2020-10-15 15:10:00,51.3,51.4,51.3,51.3,8904.2,45.8129,45.9023,45.8129,45.8129,8904.2
2020-10-15 15:20:00,51.2,51.3,51.1,51.1,3867.2,45.7236,45.8129,45.6343,45.6343,3867.2
2020-10-15 15:30:00,51.1,51.1,51.0,51.1,5353.0,45.6343,45.6343,45.545,45.6343,5353.0
2020-10-15 15:40:00,51.1,51.3,50.9,51.3,21272.3,45.6343,45.8129,45.4557,45.8129,21272.3
2020-10-15 15:50:00,51.3,51.3,51.1,51.1,17556.7,45.8129,45.8129,45.6343,45.6343,17556.7
2020-10-16 09:30:00,50.5,50.6,50.4,50.5,22865.2,45.0985,45.1878,45.0092,45.0985,22865.2
2020-10-16 09:40:00,50.6,50.6,50.5,50.5,5551.9,45.1878,45.1878,45.0985,45.0985,5551.9
2020-10-16 09:50:00,50.6,50.7,50.5,50.5,1520.0,45.1878,45.2771,45.0985,45.0985,1520.0
2020-10-16 10:00:00,50.4,50.4,50.2,50.3,3059.0,45.0092,45.0092,44.8306,44.9199,3059.0
2020-10-16 10:10:00,50.3,50.3,50.0,50.0,14281.0,44.9199,44.9199,44.652,44.652,14281.0
2020-10-16 10:20:00,50.0,50.0,49.8,49.8,5382.8,44.652,44.652,44.4734,44.4734,5382.8
2020-10-16 10:30:00,49.8,49.9,49.7,49.8,11973.4,44.4734,44.5627,44.3841,44.4734,11973.4
2020-10-16 10:40:00,49.8,50.0,49.8,50.0,6808.6,44.4734,44.652,44.4734,44.652,6808.6
2020-10-16 10:50:00,50.1,50.1,50.0,50.1,2953.0,44.7413,44.7413,44.652,44.7413,2953.0
2020-10-16 11:00:00,50.1,50.2,50.1,50.2,3260.0,44.7413,44.8306,44.7413,44.8306,3260.0
2020-10-16 11:10:00,50.3,50.5,50.2,50.3,12108.0,44.9199,45.0985,44.8306,44.9199,12108.0
2020-10-16 11:20:00,50.4,50.7,50.4,50.4,4785.4,45.0092,45.2771,45.0092,45.0092,4785.4
2020-10-16 11:30:00,50.4,50.5,50.4,50.4,4261.7,45.0092,45.0985,45.0092,45.0092,4261.7
2020-10-16 11:40:00,50.5,50.5,50.3,50.3,5387.0,45.0985,45.0985,44.9199,44.9199,5387.0
2020-10-16 11:50:00,50.3,50.3,50.3,50.3,2055.0,44.9199,44.9199,44.9199,44.9199,2055.0
2020-10-16 12:00:00,50.3,50.7,50.3,50.5,3363.1,44.9199,45.2771,44.9199,45.0985,3363.1
2020-10-16 12:10:00,50.5,50.5,50.5,50.5,930.0,45.0985,45.0985,45.0985,45.0985,930.0
2020-10-16 12:20:00,50.5,50.5,50.4,50.4,3307.3,45.0985,45.0985,45.0092,45.0092,3307.3
2020-10-16 12:30:00,50.4,50.7,50.4,50.6,2192.7,45.0092,45.2771,45.0092,45.1878,2192.7
2020-10-16 12:40:00,50.7,50.7,50.6,50.6,1310.9,45.2771,45.2771,45.1878,45.1878,1310.9
2020-10-16 12:50:00,50.7,50.7,50.5,50.5,4057.4,45.2771,45.2771,45.0985,45.0985,4057.4
2020-10-16 13:00:00,50.5,50.5,50.5,50.5,1587.7,45.0985,45.0985,45.0985,45.0985,1587.7
2020-10-16 13:10:00,50.5,50.5,50.3,50.3,1112.9,45.0985,45.0985,44.9199,44.9199,1112.9
2020-10-16 13:20:00,50.4,50.4,50.4,50.4,5050.0,45.0092,45.0092,45.0092,45.0092,5050.0
2020-10-16 13:30:00,50.4,50.5,50.4,50.4,393.0,45.0092,45.0985,45.0092,45.0092,393.0
2020-10-16 13:40:00,50.3,50.4,50.3,50.3,7413.6,44.9199,45.0092,44.9199,44.9199,7413.6
2020-10-16 13:50:00,50.3,50.3,50.3,50.3,388.0,44.9199,44.9199,44.9199,44.9199,388.0
2020-10-16 14:00:00,50.3,50.5,50.3,50.3,915.0,44.9199,45.0985,44.9199,44.9199,915.0
2020-10-16 14:10:00,50.3,50.3,50.2,50.2,740.1,44.9199,44.9199,44.8306,44.8306,740.1
2020-10-16 14:20:00,50.2,50.2,50.2,50.2,624.6,44.8306,44.8306,44.8306,44.8306,624.6
2020-10-16 14:30:00,50.2,50.2,50.2,50.2,240.0,44.8306,44.8306,44.8306,44.8306,240.0
2020-10-16 14:40:00,50.2,50.3,50.2,50.3,476.2,44.8306,44.9199,44.8306,44.9199,476.2
2020-10-16 14:50:00,50.2,50.2,50.1,50.1,1660.0,44.8306,44.8306,44.7413,44.7413,1660.0
2020-10-16 15:00:00,50.1,50.4,50.1,50.3,942.6,44.7413,45.0092,44.7413,44.9199,942.6
2020-10-16 15:10:00,50.4,50.5,50.4,50.5,2005.2,45.0092,45.0985,45.0092,45.0985,2005.2
2020-10-16 15:20:00,50.5,50.6,50.5,50.5,1841.7,45.0985,45.1878,45.0985,45.0985,1841.7
2020-10-16 15:30:00,50.6,50.7,50.6,50.7,4161.0,45.1878,45.2771,45.1878,45.2771,4161.0
2020-10-16 15:40:00,50.7,50.8,50.7,50.8,2379.7,45.2771,45.3664,45.2771,45.3664,2379.7
2020-10-16 15:50:00,50.8,51.2,50.8,51.2,20757.6,45.3664,45.7236,45.3664,45.7236,20757.6
2020-10-19 09:30:00,50.6,50.6,50.4,50.4,7644.1,45.1878,45.1878,45.0092,45.0092,7644.1
2020-10-19 09:40:00,50.4,50.5,50.4,50.4,3098.4,45.0092,45.0985,45.0092,45.0092,3098.4
2020-10-19 09:50:00,50.4,50.6,50.4,50.6,2820.0,45.0092,45.1878,45.0092,45.1878,2820.0
2020-10-19 10:00:00,50.7,51.2,50.7,51.2,2969.0,45.2771,45.7236,45.2771,45.7236,2969.0
2020-10-19 10:10:00,51.3,51.4,50.9,50.9,6228.8,45.8129,45.9023,45.4557,45.4557,6228.8
2020-10-19 10:20:00,51.0,51.0,50.9,50.9,1171.1,45.545,45.545,45.4557,45.4557,1171.1
2020-10-19 10:30:00,50.9,51.4,50.9,51.3,1949.9,45.4557,45.9023,45.4557,45.8129,1949.9
2020-10-19 10:40:00,51.3,51.6,51.3,51.4,5864.1,45.8129,46.0809,45.8129,45.9023,5864.1
2020-10-19 10:50:00,51.5,51.5,51.3,51.3,3805.5,45.9916,45.9916,45.8129,45.8129,3805.5
2020-10-19 11:00:00,51.3,51.4,51.3,51.4,1773.0,45.8129,45.9023,45.8129,45.9023,1773.0
2020-10-19 11:10:00,51.3,51.4,51.3,51.4,2866.8,45.8129,45.9023,45.8129,45.9023,2866.8
2020-10-19 11:20:00,51.5,51.9,51.5,51.8,5055.9,45.9916,46.3488,45.9916,46.2595,5055.9
2020-10-19 11:30:00,51.7,51.7,51.5,51.5,1697.2,46.1702,46.1702,45.9916,45.9916,1697.2
2020-10-19 11:40:00,51.5,51.7,51.4,51.7,4583.8,45.9916,46.1702,45.9023,46.1702,4583.8
2020-10-19 11:50:00,51.7,51.7,51.6,51.7,539.2,46.1702,46.1702,46.0809,46.1702,539.2
2020-10-19 12:00:00,51.7,51.8,51.6,51.6,3558.9,46.1702,46.2595,46.0809,46.0809,3558.9
2020-10-19 12:10:00,51.6,51.8,51.6,51.7,3504.3,46.0809,46.2595,46.0809,46.1702,3504.3
2020-10-19 12:20:00,51.8,51.9,51.8,51.9,3788.8,46.2595,46.3488,46.2595,46.3488,3788.8
2020-10-19 12:30:00,51.8,51.8,51.8,51.8,1840.0,46.2595,46.2595,46.2595,46.2595,1840.0
2020-10-19 12:40:00,51.8,51.8,51.7,51.7,1546.7,46.2595,46.2595,46.1702,46.1702,1546.7
2020-10-19 12:50:00,51.7,51.8,51.6,51.7,2136.5,46.1702,46.2595,46.0809,46.1702,2136.5
2020-10-19 13:00:00,51.7,51.9,51.7,51.9,4356.7,46.1702,46.3488,46.1702,46.3488,4356.7
2020-10-19 13:10:00,51.9,51.9,51.8,51.8,2807.0,46.3488,46.3488,46.2595,46.2595,2807.0
2020-10-19 13:20:00,51.7,51.9,51.7,51.9,465.6,46.1702,46.3488,46.1702,46.3488,465.6
2020-10-19 13:30:00,51.8,52.1,51.8,52.1,3669.1,46.2595,46.5274,46.2595,46.5274,3669.1
2020-10-19 13:40:00,52.1,52.4,52.0,52.4,4999.7,46.5274,46.7953,46.4381,46.7953,4999.7
2020-10-19 13:50:00,52.3,52.4,52.3,52.4,3124.2,46.706,46.7953,46.706,46.7953,3124.2
2020-10-19 14:00:00,52.4,52.6,52.4,52.4,7479.8,46.7953,46.9739,46.7953,46.7953,7479.8
2020-10-19 14:10:00,52.4,52.4,52.2,52.2,809.0,46.7953,46.7953,46.6167,46.6167,809.0
2020-10-19 14:20:00,52.3,52.3,52.3,52.3,5947.9,46.706,46.706,46.706,46.706,5947.9
2020-10-19 14:30:00,52.3,52.8,52.3,52.8,11528.5,46.706,47.1525,46.706,47.1525,11528.5
2020-10-19 14:40:00,52.8,53.2,52.8,53.2,14245.5,47.1525,47.5097,47.1525,47.5097,14245.5
2020-10-19 14:50:00,53.3,53.4,53.1,53.4,11145.0,47.599,47.6883,47.4204,47.6883,11145.0
2020-10-19 15:00:00,53.5,53.9,53.5,53.6,16240.6,47.7776,48.1349,47.7776,47.8669,16240.6
2020-10-19 15:10:00,53.6,53.7,53.4,53.7,6660.8,47.8669,47.9562,47.6883,47.9562,6660.8
2020-10-19 15:20:00,53.7,53.8,53.6,53.6,8078.4,47.9562,48.0455,47.8669,47.8669,8078.4
2020-10-19 15:30:00,53.5,53.5,53.3,53.3,8857.2,47.7776,47.7776,47.599,47.599,8857.2
2020-10-19 15:40:00,53.2,53.5,53.2,53.5,7566.6,47.5097,47.7776,47.5097,47.7776,7566.6
2020-10-19 15:50:00,53.5,53.9,53.5,53.6,11178.0,47.7776,48.1349,47.7776,47.8669,11178.0
2020-10-20 09:30:00,53.0,53.0,52.6,52.8,18405.4,47.3311,47.3311,46.9739,47.1525,18405.4
2020-10-20 09:40:00,52.9,52.9,52.6,52.6,3920.4,47.2418,47.2418,46.9739,46.9739,3920.4
2020-10-20 09:50:00,52.7,52.8,52.3,52.3,9266.1,47.0632,47.1525,46.706,46.706,9266.1
2020-10-20 10:00:00,52.3,52.4,52.2,52.2,6904.4,46.706,46.7953,46.6167,46.6167,6904.4
2020-10-20 10:10:00,52.2,52.3,52.1,52.3,7001.1,46.6167,46.706,46.5274,46.706,7001.1
2020-10-20 10:20:00,52.3,52.6,52.3,52.5,13036.8,46.706,46.9739,46.706,46.8846,13036.8
2020-10-20 10:30:00,52.5,52.5,52.4,52.5,2099.6,46.8846,46.8846,46.7953,46.8846,2099.6
2020-10-20 10:40:00,52.4,52.6,52.4,52.6,4575.0,46.7953,46.9739,46.7953,46.9739,4575.0
2020-10-20 10:50:00,52.5,52.7,52.5,52.7,3470.2,46.8846,47.0632,46.8846,47.0632,3470.2
2020-10-20 11:00:00,52.8,53.2,52.8,53.0,8810.7,47.1525,47.5097,47.1525,47.3311,8810.7
2020-10-20 11:10:00,53.0,53.0,52.8,52.8,2916.9,47.3311,47.3311,47.1525,47.1525,2916.9
2020-10-20 11:20:00,53.0,53.0,52.7,52.8,6715.0,47.3311,47.3311,47.0632,47.1525,6715.0
2020-10-20 11:30:00,52.8,52.9,52.8,52.9,1720.7,47.1525,47.2418,47.1525,47.2418,1720.7
2020-10-20 11:40:00,52.9,52.9,52.7,52.7,2323.9,47.2418,47.2418,47.0632,47.0632,2323.9
2020-10-20 11:50:00,52.6,52.6,52.6,52.6,1560.0,46.9739,46.9739,46.9739,46.9739,1560.0
2020-10-20 12:00:00,52.5,52.5,52.4,52.5,1780.3,46.8846,46.8846,46.7953,46.8846,1780.3
2020-10-20 12:10:00,52.5,52.5,52.4,52.4,380.0,46.8846,46.8846,46.7953,46.7953,380.0
2020-10-20 12:20:00,52.5,52.5,52.5,52.5,1057.0,46.8846,46.8846,46.8846,46.8846,1057.0
2020-10-20 12:30:00,52.5,52.5,51.8,52.1,11868.9,46.8846,46.8846,46.2595,46.5274,11868.9
2020-10-20 12:40:00,52.0,52.1,51.9,52.1,6809.9,46.4381,46.5274,46.3488,46.5274,6809.9
2020-10-20 12:50:00,52.1,52.2,52.1,52.2,1287.0,46.5274,46.6167,46.5274,46.6167,1287.0
2020-10-20 13:00:00,52.1,52.1,52.0,52.0,367.6,46.5274,46.5274,46.4381,46.4381,367.6
2020-10-20 13:10:00,52.0,52.0,51.8,51.8,3679.0,46.4381,46.4381,46.2595,46.2595,3679.0
2020-10-20 13:20:00,51.8,51.8,51.4,51.4,15413.5,46.2595,46.2595,45.9023,45.9023,15413.5
2020-10-20 13:30:00,51.4,51.4,51.4,51.4,8575.5,45.9023,45.9023,45.9023,45.9023,8575.5
2020-10-20 13:40:00,51.4,51.4,51.3,51.3,3177.4,45.9023,45.9023,45.8129,45.8129,3177.4
2020-10-20 13:50:00,51.4,51.9,51.4,51.8,2950.1,45.9023,46.3488,45.9023,46.2595,2950.1
2020-10-20 14:00:00,51.8,52.0,51.8,52.0,3053.7,46.2595,46.4381,46.2595,46.4381,3053.7
2020-10-20 14:10:00,51.8,51.8,51.6,51.6,920.0,46.2595,46.2595,46.0809,46.0809,920.0
2020-10-20 14:20:00,51.6,51.8,51.6,51.8,5143.5,46.0809,46.2595,46.0809,46.2595,5143.5
2020-10-20 14:30:00,51.8,51.9,51.8,51.9,4296.4,46.2595,46.3488,46.2595,46.3488,4296.4
2020-10-20 14:40:00,51.9,52.0,51.8,52.0,2214.8,46.3488,46.4381,46.2595,46.4381,2214.8
2020-10-20 14:50:00,52.1,52.2,52.0,52.1,6814.1,46.5274,46.6167,46.4381,46.5274,6814.1
2020-10-20 15:00:00,52.1,52.7,52.0,52.7,11650.0,46.5274,47.0632,46.4381,47.0632,11650.0
2020-10-20 15:10:00,52.7,53.2,52.7,52.8,35330.3,47.0632,47.5097,47.0632,47.1525,35330.3
2020-10-20 15:20:00,52.8,52.9,52.5,52.5,3947.2,47.1525,47.2418,46.8846,46.8846,3947.2
2020-10-20 15:30:00,52.5,53.0,52.5,52.8,9596.1,46.8846,47.3311,46.8846,47.1525,9596.1
2020-10-20 15:40:00,52.7,52.7,52.3,52.6,12416.1,47.0632,47.0632,46.706,46.9739,12416.1
2020-10-20 15:50:00,52.7,53.0,52.5,53.0,33090.2,47.0632,47.3311,46.8846,47.3311,33090.2
2020-10-21 09:30:00,53.0,53.0,52.7,52.7,10502.7,47.3311,47.3311,47.0632,47.0632,10502.7
2020-10-21 09:40:00,52.6,52.6,52.1,52.1,6635.0,46.9739,46.9739,46.5274,46.5274,6635.0
2020-10-21 09:50:00,52.2,52.2,52.0,52.0,3177.4,46.6167,46.6167,46.4381,46.4381,3177.4
2020-10-21 10:00:00,52.0,52.1,52.0,52.0,6001.1,46.4381,46.5274,46.4381,46.4381,6001.1
2020-10-21 10:10:00,52.0,52.0,51.9,52.0,2766.7,46.4381,46.4381,46.3488,46.4381,2766.7
2020-10-21 10:20:00,52.0,52.2,52.0,52.2,4483.1,46.4381,46.6167,46.4381,46.6167,4483.1
2020-10-21 10:30:00,52.2,52.3,52.2,52.2,1833.1,46.6167,46.706,46.6167,46.6167,1833.1
2020-10-21 10:40:00,52.2,52.4,52.2,52.4,3269.2,46.6167,46.7953,46.6167,46.7953,3269.2
2020-10-21 10:50:00,52.5,52.6,52.5,52.6,2579.5,46.8846,46.9739,46.8846,46.9739,2579.5
2020-10-21 11:00:00,52.6,52.8,52.6,52.8,1583.3,46.9739,47.1525,46.9739,47.1525,1583.3
2020-10-21 11:10:00,52.9,53.3,52.9,53.2,3759.5,47.2418,47.599,47.2418,47.5097,3759.5
2020-10-21 11:20:00,53.2,53.3,53.0,53.0,6263.0,47.5097,47.599,47.3311,47.3311,6263.0
2020-10-21 11:30:00,53.0,53.0,52.7,52.7,2100.0,47.3311,47.3311,47.0632,47.0632,2100.0
2020-10-21 11:40:00,52.7,52.8,52.7,52.7,1550.0,47.0632,47.1525,47.0632,47.0632,1550.0
2020-10-21 11:50:00,52.6,53.1,52.6,53.1,7024.5,46.9739,47.4204,46.9739,47.4204,7024.5
2020-10-21 12:00:00,53.0,53.0,52.8,52.8,21418.9,47.3311,47.3311,47.1525,47.1525,21418.9
2020-10-21 12:10:00,52.9,53.2,52.9,53.0,8090.8,47.2418,47.5097,47.2418,47.3311,8090.8
2020-10-21 12:20:00,53.1,53.1,52.2,52.7,27294.3,47.4204,47.4204,46.6167,47.0632,27294.3
2020-10-21 12:30:00,52.7,53.1,52.7,53.1,2781.5,47.0632,47.4204,47.0632,47.4204,2781.5
2020-10-21 12:40:00,53.0,53.3,53.0,53.3,2639.0,47.3311,47.599,47.3311,47.599,2639.0
2020-10-21 12:50:00,53.2,53.2,53.1,53.2,4090.0,47.5097,47.5097,47.4204,47.5097,4090.0
2020-10-21 13:00:00,53.1,53.1,52.9,53.0,4295.5,47.4204,47.4204,47.2418,47.3311,4295.5
2020-10-21 13:10:00,53.1,53.1,52.8,52.8,1090.0,47.4204,47.4204,47.1525,47.1525,1090.0
2020-10-21 13:20:00,52.8,52.9,52.8,52.8,3523.0,47.1525,47.2418,47.1525,47.1525,3523.0
2020-10-21 13:30:00,52.8,53.0,52.7,53.0,3517.0,47.1525,47.3311,47.0632,47.3311,3517.0
2020-10-21 13:40:00,53.0,53.0,52.8,52.8,3617.4,47.3311,47.3311,47.1525,47.1525,3617.4
2020-10-21 13:50:00,52.7,52.9,52.6,52.9,4662.3,47.0632,47.2418,46.9739,47.2418,4662.3
2020-10-21 14:00:00,52.8,52.9,52.6,52.7,3604.5,47.1525,47.2418,46.9739,47.0632,3604.5
2020-10-21 14:10:00,52.7,52.7,52.6,52.6,1971.6,47.0632,47.0632,46.9739,46.9739,1971.6
2020-10-21 14:20:00,52.7,52.7,52.4,52.4,4883.1,47.0632,47.0632,46.7953,46.7953,4883.1
2020-10-21 14:30:00,52.4,52.4,52.3,52.4,3235.0,46.7953,46.7953,46.706,46.7953,3235.0
2020-10-21 14:40:00,52.4,52.4,52.3,52.3,3491.4,46.7953,46.7953,46.706,46.706,3491.4
2020-10-21 14:50:00,52.4,52.4,52.3,52.3,3229.0,46.7953,46.7953,46.706,46.706,3229.0
2020-10-21 15:00:00,52.2,52.6,52.2,52.6,4273.3,46.6167,46.9739,46.6167,46.9739,4273.3
2020-10-21 15:10:00,52.6,52.7,52.5,52.6,5975.9,46.9739,47.0632,46.8846,46.9739,5975.9
2020-10-21 15:20:00,52.5,52.5,52.4,52.4,2014.9,46.8846,46.8846,46.7953,46.7953,2014.9
2020-10-21 15:30:00,52.4,52.7,52.3,52.6,3933.6,46.7953,47.0632,46.706,46.9739,3933.6
2020-10-21 15:40:00,52.7,53.2,52.7,53.1,13920.3,47.0632,47.5097,47.0632,47.4204,13920.3
2020-10-21 15:50:00,53.2,53.2,52.9,53.2,28994.5,47.5097,47.5097,47.2418,47.5097,28994.5
2020-10-22 09:30:00,53.1,53.1,52.8,53.0,15821.9,47.4204,47.4204,47.1525,47.3311,15821.9
2020-10-22 09:40:00,53.0,53.0,52.8,52.8,4504.5,47.3311,47.3311,47.1525,47.1525,4504.5
2020-10-22 09:50:00,53.0,53.0,52.8,52.9,9333.5,47.3311,47.3311,47.1525,47.2418,9333.5
2020-10-22 10:00:00,52.9,53.0,52.9,53.0,1425.0,47.2418,47.3311,47.2418,47.3311,1425.0
2020-10-22 10:10:00,53.1,53.2,53.0,53.1,2466.6,47.4204,47.5097,47.3311,47.4204,2466.6
2020-10-22 10:20:00,53.2,53.7,53.2,53.6,8839.6,47.5097,47.9562,47.5097,47.8669,8839.6
2020-10-22 10:30:00,53.6,53.9,53.6,53.6,22557.4,47.8669,48.1349,47.8669,47.8669,22557.4
2020-10-22 10:40:00,53.8,54.2,53.8,54.0,7609.2,48.0455,48.4028,48.0455,48.2242,7609.2
2020-10-22 10:50:00,54.0,54.2,53.4,53.4,26192.8,48.2242,48.4028,47.6883,47.6883,26192.8
2020-10-22 11:00:00,53.4,53.5,53.2,53.5,6782.0,47.6883,47.7776,47.5097,47.7776,6782.0
2020-10-22 11:10:00,53.3,53.3,53.0,53.2,6118.6,47.599,47.599,47.3311,47.5097,6118.6
2020-10-22 11:20:00,53.1,53.1,53.0,53.1,2298.8,47.4204,47.4204,47.3311,47.4204,2298.8
2020-10-22 11:30:00,53.1,53.4,53.1,53.4,1843.5,47.4204,47.6883,47.4204,47.6883,1843.5
2020-10-22 11:40:00,53.4,53.4,53.2,53.2,1364.2,47.6883,47.6883,47.5097,47.5097,1364.2
2020-10-22 11:50:00,53.2,53.4,53.1,53.4,5981.8,47.5097,47.6883,47.4204,47.6883,5981.8
2020-10-22 12:00:00,53.4,53.5,53.4,53.4,7011.2,47.6883,47.7776,47.6883,47.6883,7011.2
2020-10-22 12:10:00,53.4,53.4,53.2,53.2,7723.0,47.6883,47.6883,47.5097,47.5097,7723.0
2020-10-22 12:20:00,53.2,53.4,53.2,53.3,4399.9,47.5097,47.6883,47.5097,47.599,4399.9
2020-10-22 12:30:00,53.4,53.4,53.4,53.4,40.0,47.6883,47.6883,47.6883,47.6883,40.0
2020-10-22 12:40:00,53.4,53.4,53.2,53.2,8951.1,47.6883,47.6883,47.5097,47.5097,8951.1
2020-10-22 12:50:00,53.2,53.2,53.0,53.0,1492.6,47.5097,47.5097,47.3311,47.3311,1492.6
2020-10-22 13:00:00,53.0,53.0,52.9,52.9,2636.1,47.3311,47.3311,47.2418,47.2418,2636.1
2020-10-22 13:10:00,52.8,52.8,52.5,52.6,3503.8,47.1525,47.1525,46.8846,46.9739,3503.8
2020-10-22 13:20:00,52.7,52.8,52.7,52.8,3170.0,47.0632,47.1525,47.0632,47.1525,3170.0
2020-10-22 13:30:00,52.7,52.8,52.7,52.8,178.5,47.0632,47.1525,47.0632,47.1525,178.5
2020-10-22 13:40:00,52.8,52.8,52.6,52.7,5069.2,47.1525,47.1525,46.9739,47.0632,5069.2
2020-10-22 13:50:00,52.7,52.7,52.4,52.5,3477.8,47.0632,47.0632,46.7953,46.8846,3477.8
2020-10-22 14:00:00,52.4,52.4,52.4,52.4,3074.0,46.7953,46.7953,46.7953,46.7953,3074.0
2020-10-22 14:10:00,52.5,52.5,52.2,52.2,6372.1,46.8846,46.8846,46.6167,46.6167,6372.1
2020-10-22 14:20:00,52.3,52.3,52.2,52.3,1835.0,46.706,46.706,46.6167,46.706,1835.0
2020-10-22 14:30:00,52.4,52.4,52.3,52.4,1650.0,46.7953,46.7953,46.706,46.7953,1650.0
2020-10-22 14:40:00,52.3,52.4,52.3,52.4,1452.5,46.706,46.7953,46.706,46.7953,1452.5
2020-10-22 14:50:00,52.4,52.4,52.4,52.4,1798.3,46.7953,46.7953,46.7953,46.7953,1798.3
2020-10-22 15:00:00,52.4,52.6,52.4,52.6,4750.5,46.7953,46.9739,46.7953,46.9739,4750.5
2020-10-22 15:10:00,52.6,52.6,52.5,52.5,1689.9,46.9739,46.9739,46.8846,46.8846,1689.9
2020-10-22 15:20:00,52.4,52.4,52.3,52.3,1630.0,46.7953,46.7953,46.706,46.706,1630.0
2020-10-22 15:30:00,52.2,52.2,52.1,52.2,4257.1,46.6167,46.6167,46.5274,46.6167,4257.1
2020-10-22 15:40:00,52.2,52.3,52.2,52.3,2870.1,46.6167,46.706,46.6167,46.706,2870.1
2020-10-22 15:50:00,52.2,52.6,52.2,52.4,15819.3,46.6167,46.9739,46.6167,46.7953,15819.3
2020-10-23 09:30:00,51.7,52.0,51.7,52.0,8861.5,46.1702,46.4381,46.1702,46.4381,8861.5
2020-10-23 09:40:00,52.1,52.1,52.0,52.1,13508.4,46.5274,46.5274,46.4381,46.5274,13508.4
2020-10-23 09:50:00,52.2,52.2,51.9,52.1,7611.6,46.6167,46.6167,46.3488,46.5274,7611.6
2020-10-23 10:00:00,52.1,52.2,52.1,52.2,8200.0,46.5274,46.6167,46.5274,46.6167,8200.0
2020-10-23 10:10:00,52.2,52.3,52.2,52.2,3298.7,46.6167,46.706,46.6167,46.6167,3298.7
2020-10-23 10:20:00,52.2,52.4,52.2,52.2,2782.7,46.6167,46.7953,46.6167,46.6167,2782.7
2020-10-23 10:30:00,52.2,52.2,52.1,52.2,3534.8,46.6167,46.6167,46.5274,46.6167,3534.8
2020-10-23 10:40:00,52.1,52.3,52.1,52.2,8771.5,46.5274,46.706,46.5274,46.6167,8771.5
2020-10-23 10:50:00,52.3,52.4,52.3,52.3,4361.2,46.706,46.7953,46.706,46.706,4361.2
2020-10-23 11:00:00,52.3,52.3,52.2,52.2,1059.1,46.706,46.706,46.6167,46.6167,1059.1
2020-10-23 11:10:00,52.2,52.3,52.1,52.1,2960.2,46.6167,46.706,46.5274,46.5274,2960.2
2020-10-23 11:20:00,52.2,52.6,52.2,52.5,3203.5,46.6167,46.9739,46.6167,46.8846,3203.5
2020-10-23 11:30:00,52.5,52.5,52.4,52.5,2029.2,46.8846,46.8846,46.7953,46.8846,2029.2
2020-10-23 11:40:00,52.5,52.8,52.4,52.8,5395.5,46.8846,47.1525,46.7953,47.1525,5395.5
2020-10-23 11:50:00,52.8,52.8,52.6,52.6,11687.3,47.1525,47.1525,46.9739,46.9739,11687.3
2020-10-23 12:00:00,52.6,52.6,52.5,52.5,2000.0,46.9739,46.9739,46.8846,46.8846,2000.0
2020-10-23 12:10:00,52.5,52.9,52.5,52.7,21055.7,46.8846,47.2418,46.8846,47.0632,21055.7
2020-10-23 12:20:00,52.8,53.0,52.8,52.8,10912.4,47.1525,47.3311,47.1525,47.1525,10912.4
2020-10-23 12:30:00,52.8,52.8,52.7,52.8,4696.2,47.1525,47.1525,47.0632,47.1525,4696.2
2020-10-23 12:40:00,52.7,52.7,52.6,52.7,3125.2,47.0632,47.0632,46.9739,47.0632,3125.2
2020-10-23 12:50:00,52.7,52.9,52.7,52.9,7996.8,47.0632,47.2418,47.0632,47.2418,7996.8
2020-10-23 13:00:00,52.8,52.8,52.6,52.6,2167.8,47.1525,47.1525,46.9739,46.9739,2167.8
2020-10-23 13:10:00,52.6,52.6,52.6,52.6,1053.5,46.9739,46.9739,46.9739,46.9739,1053.5
2020-10-23 13:20:00,52.5,52.5,52.4,52.4,6592.5,46.8846,46.8846,46.7953,46.7953,6592.5
2020-10-23 13:30:00,52.4,52.4,52.4,52.4,2591.8,46.7953,46.7953,46.7953,46.7953,2591.8
2020-10-23 13:40:00,52.4,52.4,52.4,52.4,1350.5,46.7953,46.7953,46.7953,46.7953,1350.5
2020-10-23 13:50:00,52.4,52.4,52.4,52.4,6285.0,46.7953,46.7953,46.7953,46.7953,6285.0
2020-10-23 14:00:00,52.4,52.4,52.2,52.3,7724.3,46.7953,46.7953,46.6167,46.706,7724.3
2020-10-23 14:10:00,52.3,52.3,52.2,52.2,8616.7,46.706,46.706,46.6167,46.6167,8616.7
2020-10-23 14:20:00,52.2,52.2,52.2,52.2,520.0,46.6167,46.6167,46.6167,46.6167,520.0
2020-10-23 14:30:00,52.2,52.2,52.2,52.2,407.2,46.6167,46.6167,46.6167,46.6167,407.2
2020-10-23 14:40:00,52.2,52.3,52.2,52.2,2958.5,46.6167,46.706,46.6167,46.6167,2958.5
2020-10-23 14:50:00,52.2,52.2,52.2,52.2,1841.2,46.6167,46.6167,46.6167,46.6167,1841.2
2020-10-23 15:00:00,52.2,52.2,52.2,52.2,140.0,46.6167,46.6167,46.6167,46.6167,140.0
2020-10-23 15:10:00,52.2,52.2,52.0,52.0,3310.6,46.6167,46.6167,46.4381,46.4381,3310.6
2020-10-23 15:20:00,52.1,52.1,52.0,52.1,2295.1,46.5274,46.5274,46.4381,46.5274,2295.1
2020-10-23 15:30:00,52.1,52.1,52.0,52.0,11815.6,46.5274,46.5274,46.4381,46.4381,11815.6
2020-10-23 15:40:00,52.1,52.1,51.9,51.9,5280.9,46.5274,46.5274,46.3488,46.3488,5280.9
2020-10-23 15:50:00,52.0,52.0,51.8,51.8,9136.6,46.4381,46.4381,46.2595,46.2595,9136.6
2020-10-26 09:30:00,53.4,53.4,53.2,53.2,14844.2,47.6883,47.6883,47.5097,47.5097,14844.2
2020-10-26 09:40:00,53.2,53.6,53.2,53.5,6384.7,47.5097,47.8669,47.5097,47.7776,6384.7
2020-10-26 09:50:00,53.5,53.5,53.2,53.2,5541.2,47.7776,47.7776,47.5097,47.5097,5541.2
2020-10-26 10:00:00,53.3,53.4,53.1,53.2,11482.3,47.599,47.6883,47.4204,47.5097,11482.3
2020-10-26 10:10:00,53.2,53.3,53.2,53.2,1329.7,47.5097,47.599,47.5097,47.5097,1329.7
2020-10-26 10:20:00,53.1,53.7,53.1,53.7,7002.6,47.4204,47.9562,47.4204,47.9562,7002.6
2020-10-26 10:30:00,53.7,54.1,53.7,54.0,13835.0,47.9562,48.3135,47.9562,48.2242,13835.0
2020-10-26 10:40:00,54.0,54.4,53.9,54.3,15168.5,48.2242,48.5814,48.1349,48.4921,15168.5
2020-10-26 10:50:00,54.3,54.6,54.3,54.6,9438.2,48.4921,48.76,48.4921,48.76,9438.2
2020-10-26 11:00:00,54.6,55.0,54.6,54.9,21514.7,48.76,49.1172,48.76,49.0279,21514.7
2020-10-26 11:10:00,54.8,55.2,54.7,55.2,20216.8,48.9386,49.2958,48.8493,49.2958,20216.8
2020-10-26 11:20:00,55.2,55.2,54.9,55.0,17381.8,49.2958,49.2958,49.0279,49.1172,17381.8
2020-10-26 11:30:00,55.0,55.2,55.0,55.0,12938.2,49.1172,49.2958,49.1172,49.1172,12938.2
2020-10-26 11:40:00,55.0,55.2,54.9,54.9,10572.8,49.1172,49.2958,49.0279,49.0279,10572.8
2020-10-26 11:50:00,55.0,55.1,54.8,55.0,8459.1,49.1172,49.2065,48.9386,49.1172,8459.1
2020-10-26 12:00:00,55.0,55.1,55.0,55.1,4388.9,49.1172,49.2065,49.1172,49.2065,4388.9
2020-10-26 12:10:00,55.0,55.1,55.0,55.0,20809.0,49.1172,49.2065,49.1172,49.1172,20809.0
2020-10-26 12:20:00,55.0,55.1,54.9,55.0,23158.1,49.1172,49.2065,49.0279,49.1172,23158.1
2020-10-26 12:30:00,55.2,55.5,55.2,55.5,15183.6,49.2958,49.5637,49.2958,49.5637,15183.6
2020-10-26 12:40:00,55.4,55.6,55.4,55.6,17517.9,49.4744,49.653,49.4744,49.653,17517.9
2020-10-26 12:50:00,55.6,55.6,55.5,55.6,7735.0,49.653,49.653,49.5637,49.653,7735.0
2020-10-26 13:00:00,55.5,55.7,55.5,55.6,3479.5,49.5637,49.7423,49.5637,49.653,3479.5
2020-10-26 13:10:00,55.5,55.8,55.5,55.8,22808.3,49.5637,49.8316,49.5637,49.8316,22808.3
2020-10-26 13:20:00,55.9,56.0,55.8,56.0,9619.3,49.9209,50.0102,49.8316,50.0102,9619.3
2020-10-26 13:30:00,56.1,56.4,56.0,56.0,12277.0,50.0995,50.3675,50.0102,50.0102,12277.0
2020-10-26 13:40:00,56.0,56.1,55.9,55.9,6690.0,50.0102,50.0995,49.9209,49.9209,6690.0
2020-10-26 13:50:00,55.8,55.8,55.6,55.6,16545.0,49.8316,49.8316,49.653,49.653,16545.0
2020-10-26 14:00:00,55.6,55.6,55.3,55.3,15150.6,49.653,49.653,49.3851,49.3851,15150.6
2020-10-26 14:10:00,55.3,55.5,55.3,55.3,10759.6,49.3851,49.5637,49.3851,49.3851,10759.6
2020-10-26 14:20:00,55.4,55.4,55.0,55.1,12015.0,49.4744,49.4744,49.1172,49.2065,12015.0
2020-10-26 14:30:00,55.1,55.3,55.0,55.3,13417.7,49.2065,49.3851,49.1172,49.3851,13417.7
2020-10-26 14:40:00,55.2,55.5,55.1,55.4,10571.9,49.2958,49.5637,49.2065,49.4744,10571.9
2020-10-26 14:50:00,55.4,55.4,55.1,55.2,13753.7,49.4744,49.4744,49.2065,49.2958,13753.7
2020-10-26 15:00:00,55.2,55.5,55.1,55.5,17372.1,49.2958,49.5637,49.2065,49.5637,17372.1
2020-10-26 15:10:00,55.4,55.5,55.3,55.4,13817.0,49.4744,49.5637,49.3851,49.4744,13817.0
2020-10-26 15:20:00,55.3,55.3,55.1,55.1,4526.2,49.3851,49.3851,49.2065,49.2065,4526.2
2020-10-26 15:30:00,55.1,55.3,54.9,55.1,27064.4,49.2065,49.3851,49.0279,49.2065,27064.4
2020-10-26 15:40:00,55.1,55.5,55.1,55.5,16709.2,49.2065,49.5637,49.2065,49.5637,16709.2
2020-10-26 15:50:00,55.5,55.5,54.7,54.7,18849.6,49.5637,49.5637,48.8493,48.8493,18849.6
2020-10-27 09:30:00,54.6,54.9,54.4,54.6,44746.7,48.76,49.0279,48.5814,48.76,44746.7
2020-10-27 09:40:00,54.7,54.9,54.6,54.9,19292.1,48.8493,49.0279,48.76,49.0279,19292.1
2020-10-27 09:50:00,54.8,54.8,54.6,54.6,5949.0,48.9386,48.9386,48.76,48.76,5949.0
2020-10-27 10:00:00,54.5,54.7,54.4,54.4,12613.8,48.6707,48.8493,48.5814,48.5814,12613.8
2020-10-27 10:10:00,54.4,54.9,54.4,54.9,14651.3,48.5814,49.0279,48.5814,49.0279,14651.3
2020-10-27 10:20:00,55.0,55.2,55.0,55.1,8576.8,49.1172,49.2958,49.1172,49.2065,8576.8
2020-10-27 10:30:00,55.1,55.1,54.8,54.8,9743.1,49.2065,49.2065,48.9386,48.9386,9743.1
2020-10-27 10:40:00,54.9,55.1,54.6,54.6,6466.8,49.0279,49.2065,48.76,48.76,6466.8
2020-10-27 10:50:00,54.6,54.9,54.5,54.9,5505.5,48.76,49.0279,48.6707,49.0279,5505.5
2020-10-27 11:00:00,55.0,55.0,54.8,54.8,14239.2,49.1172,49.1172,48.9386,48.9386,14239.2
2020-10-27 11:10:00,54.7,54.8,54.6,54.8,4098.4,48.8493,48.9386,48.76,48.9386,4098.4
2020-10-27 11:20:00,54.8,55.0,54.8,55.0,9278.8,48.9386,49.1172,48.9386,49.1172,9278.8
2020-10-27 11:30:00,55.1,55.2,54.9,55.0,25373.8,49.2065,49.2958,49.0279,49.1172,25373.8
2020-10-27 11:40:00,54.9,55.0,54.8,54.9,13477.3,49.0279,49.1172,48.9386,49.0279,13477.3
2020-10-27 11:50:00,54.8,54.8,54.5,54.5,4571.0,48.9386,48.9386,48.6707,48.6707,4571.0
2020-10-27 12:00:00,54.5,54.6,54.4,54.5,10799.9,48.6707,48.76,48.5814,48.6707,10799.9
2020-10-27 12:10:00,54.5,54.7,54.5,54.7,5798.1,48.6707,48.8493,48.6707,48.8493,5798.1
2020-10-27 12:20:00,54.7,54.7,54.5,54.7,13054.0,48.8493,48.8493,48.6707,48.8493,13054.0
2020-10-27 12:30:00,54.8,54.9,54.8,54.9,11684.0,48.9386,49.0279,48.9386,49.0279,11684.0
2020-10-27 12:40:00,54.8,55.0,54.8,54.9,14841.3,48.9386,49.1172,48.9386,49.0279,14841.3
2020-10-27 12:50:00,55.0,55.0,54.9,54.9,1242.8,49.1172,49.1172,49.0279,49.0279,1242.8
2020-10-27 13:00:00,54.9,54.9,54.8,54.9,9912.4,49.0279,49.0279,48.9386,49.0279,9912.4
2020-10-27 13:10:00,54.9,55.0,54.9,55.0,8868.3,49.0279,49.1172,49.0279,49.1172,8868.3
2020-10-27 13:20:00,55.0,55.0,54.7,54.7,19750.1,49.1172,49.1172,48.8493,48.8493,19750.1
2020-10-27 13:30:00,54.6,54.6,54.4,54.5,5008.6,48.76,48.76,48.5814,48.6707,5008.6
2020-10-27 13:40:00,54.5,54.5,54.5,54.5,1353.0,48.6707,48.6707,48.6707,48.6707,1353.0
2020-10-27 13:50:00,54.4,54.5,54.4,54.5,11970.0,48.5814,48.6707,48.5814,48.6707,11970.0
2020-10-27 14:00:00,54.5,54.6,54.5,54.6,12370.9,48.6707,48.76,48.6707,48.76,12370.9
2020-10-27 14:10:00,54.6,54.9,54.6,54.9,21501.6,48.76,49.0279,48.76,49.0279,21501.6
2020-10-27 14:20:00,54.9,54.9,54.7,54.8,12494.7,49.0279,49.0279,48.8493,48.9386,12494.7
2020-10-27 14:30:00,54.8,54.9,54.8,54.9,1020.0,48.9386,49.0279,48.9386,49.0279,1020.0
2020-10-27 14:40:00,54.9,55.2,54.9,54.9,14641.9,49.0279,49.2958,49.0279,49.0279,14641.9
2020-10-27 14:50:00,55.0,55.1,55.0,55.1,1900.0,49.1172,49.2065,49.1172,49.2065,1900.0
2020-10-27 15:00:00,55.1,55.3,55.0,55.3,17167.9,49.2065,49.3851,49.1172,49.3851,17167.9
2020-10-27 15:10:00,55.2,55.3,55.1,55.1,7405.0,49.2958,49.3851,49.2065,49.2065,7405.0
2020-10-27 15:20:00,55.1,55.1,54.9,54.9,5860.0,49.2065,49.2065,49.0279,49.0279,5860.0
2020-10-27 15:30:00,54.9,54.9,54.8,54.8,3892.8,49.0279,49.0279,48.9386,48.9386,3892.8
2020-10-27 15:40:00,54.9,55.1,54.7,55.1,9565.1,49.0279,49.2065,48.8493,49.2065,9565.1
2020-10-27 15:50:00,55.1,55.3,54.9,55.2,23865.0,49.2065,49.3851,49.0279,49.2958,23865.0
2020-10-28 09:30:00,58.3,58.4,58.2,58.2,135114.7,52.0642,52.1535,51.9749,51.9749,135114.7
2020-10-28 09:40:00,58.3,58.4,57.9,58.2,32357.0,52.0642,52.1535,51.707,51.9749,32357.0
2020-10-28 09:50:00,58.2,58.8,58.2,58.7,20874.3,51.9749,52.5107,51.9749,52.4214,20874.3
2020-10-28 10:00:00,58.7,59.1,58.6,58.8,42959.4,52.4214,52.7787,52.3321,52.5107,42959.4
2020-10-28 10:10:00,58.9,59.6,58.9,59.6,23025.9,52.6001,53.2252,52.6001,53.2252,23025.9
2020-10-28 10:20:00,59.6,60.1,59.5,59.9,27410.4,53.2252,53.6717,53.1359,53.4931,27410.4
2020-10-28 10:30:00,59.9,60.0,59.5,59.7,50127.9,53.4931,53.5824,53.1359,53.3145,50127.9
2020-10-28 10:40:00,59.7,60.0,59.6,60.0,9913.4,53.3145,53.5824,53.2252,53.5824,9913.4
2020-10-28 10:50:00,60.1,60.4,59.9,59.9,10630.4,53.6717,53.9396,53.4931,53.4931,10630.4
2020-10-28 11:00:00,60.0,60.4,59.8,59.8,18086.0,53.5824,53.9396,53.4038,53.4038,18086.0
2020-10-28 11:10:00,59.9,60.0,59.8,60.0,2622.9,53.4931,53.5824,53.4038,53.5824,2622.9
2020-10-28 11:20:00,59.9,60.2,59.8,60.1,8080.6,53.4931,53.761,53.4038,53.6717,8080.6
2020-10-28 11:30:00,60.1,60.4,60.1,60.1,9637.9,53.6717,53.9396,53.6717,53.6717,9637.9
2020-10-28 11:40:00,60.1,60.1,59.5,59.7,7081.3,53.6717,53.6717,53.1359,53.3145,7081.3
2020-10-28 11:50:00,59.7,59.7,59.3,59.4,14537.4,53.3145,53.3145,52.9573,53.0466,14537.4
2020-10-28 12:00:00,59.4,59.4,59.2,59.2,18832.4,53.0466,53.0466,52.868,52.868,18832.4
2020-10-28 12:10:00,59.3,59.3,59.2,59.2,12939.7,52.9573,52.9573,52.868,52.868,12939.7
2020-10-28 12:20:00,59.3,59.6,59.3,59.6,14237.7,52.9573,53.2252,52.9573,53.2252,14237.7
2020-10-28 12:30:00,59.6,59.8,59.5,59.8,8291.7,53.2252,53.4038,53.1359,53.4038,8291.7
2020-10-28 12:40:00,59.9,60.1,59.9,60.1,14664.5,53.4931,53.6717,53.4931,53.6717,14664.5
2020-10-28 12:50:00,60.2,60.3,59.9,60.0,12766.6,53.761,53.8503,53.4931,53.5824,12766.6
2020-10-28 13:00:00,60.1,60.3,60.1,60.3,18088.7,53.6717,53.8503,53.6717,53.8503,18088.7
2020-10-28 13:10:00,60.4,60.7,60.4,60.4,9223.2,53.9396,54.2075,53.9396,53.9396,9223.2
2020-10-28 13:20:00,60.4,60.6,60.1,60.1,14356.6,53.9396,54.1182,53.6717,53.6717,14356.6
2020-10-28 13:30:00,60.1,60.2,59.8,59.9,8105.5,53.6717,53.761,53.4038,53.4931,8105.5
2020-10-28 13:40:00,60.0,60.1,60.0,60.0,22869.7,53.5824,53.6717,53.5824,53.5824,22869.7
2020-10-28 13:50:00,60.0,60.0,59.9,59.9,25718.6,53.5824,53.5824,53.4931,53.4931,25718.6
2020-10-28 14:00:00,60.0,60.2,60.0,60.1,13981.2,53.5824,53.761,53.5824,53.6717,13981.2
2020-10-28 14:10:00,60.1,60.5,60.1,60.4,11124.4,53.6717,54.0289,53.6717,53.9396,11124.4
2020-10-28 14:20:00,60.3,60.3,59.8,59.8,8619.5,53.8503,53.8503,53.4038,53.4038,8619.5
2020-10-28 14:30:00,59.7,60.2,59.7,60.2,12343.9,53.3145,53.761,53.3145,53.761,12343.9
2020-10-28 14:40:00,60.2,60.2,59.9,60.0,9435.1,53.761,53.761,53.4931,53.5824,9435.1
2020-10-28 14:50:00,60.0,60.3,59.7,59.8,19669.4,53.5824,53.8503,53.3145,53.4038,19669.4
2020-10-28 15:00:00,59.9,60.2,59.9,60.1,10646.6,53.4931,53.761,53.4931,53.6717,10646.6
2020-10-28 15:10:00,60.1,60.3,59.9,60.2,5274.2,53.6717,53.8503,53.4931,53.761,5274.2
2020-10-28 15:20:00,60.1,60.1,59.6,59.7,17348.4,53.6717,53.6717,53.2252,53.3145,17348.4
2020-10-28 15:30:00,59.7,60.0,59.3,60.0,25351.3,53.3145,53.5824,52.9573,53.5824,25351.3
2020-10-28 15:40:00,60.0,60.3,59.9,60.3,15368.8,53.5824,53.8503,53.4931,53.8503,15368.8
2020-10-28 15:50:00,60.4,61.1,60.3,60.9,66162.2,53.9396,54.5647,53.8503,54.3861,66162.2
2020-10-29 09:30:00,60.7,61.3,60.4,61.3,72420.7,54.2075,54.7433,53.9396,54.7433,72420.7
2020-10-29 09:40:00,61.4,61.8,60.6,61.0,20459.8,54.8327,55.1899,54.1182,54.4754,20459.8
2020-10-29 09:50:00,60.9,61.0,60.0,60.2,19145.5,54.3861,54.4754,53.5824,53.761,19145.5
2020-10-29 10:00:00,60.3,60.4,59.7,60.1,11911.4,53.8503,53.9396,53.3145,53.6717,11911.4
2020-10-29 10:10:00,59.9,60.6,59.9,59.9,15875.5,53.4931,54.1182,53.4931,53.4931,15875.5
2020-10-29 10:20:00,59.9,59.9,59.5,59.5,9714.2,53.4931,53.4931,53.1359,53.1359,9714.2
2020-10-29 10:30:00,59.5,59.7,59.3,59.3,8316.3,53.1359,53.3145,52.9573,52.9573,8316.3
2020-10-29 10:40:00,59.2,59.4,59.2,59.4,8695.5,52.868,53.0466,52.868,53.0466,8695.5
2020-10-29 10:50:00,59.3,59.6,59.3,59.6,5411.2,52.9573,53.2252,52.9573,53.2252,5411.2
2020-10-29 11:00:00,59.5,59.8,59.5,59.6,11211.0,53.1359,53.4038,53.1359,53.2252,11211.0
2020-10-29 11:10:00,59.8,59.8,59.3,59.3,6128.9,53.4038,53.4038,52.9573,52.9573,6128.9
2020-10-29 11:20:00,59.3,59.5,59.1,59.5,18251.9,52.9573,53.1359,52.7787,53.1359,18251.9
2020-10-29 11:30:00,59.5,59.7,59.5,59.5,2009.6,53.1359,53.3145,53.1359,53.1359,2009.6
2020-10-29 11:40:00,59.5,60.0,59.5,59.8,19511.5,53.1359,53.5824,53.1359,53.4038,19511.5
2020-10-29 11:50:00,59.8,60.2,59.6,60.1,18591.5,53.4038,53.761,53.2252,53.6717,18591.5
2020-10-29 12:00:00,59.9,60.1,59.8,59.9,20202.8,53.4931,53.6717,53.4038,53.4931,20202.8
2020-10-29 12:10:00,59.9,59.9,59.5,59.5,8630.0,53.4931,53.4931,53.1359,53.1359,8630.0
2020-10-29 12:20:00,59.6,59.7,59.5,59.6,5540.0,53.2252,53.3145,53.1359,53.2252,5540.0
2020-10-29 12:30:00,59.6,59.6,59.3,59.3,8873.4,53.2252,53.2252,52.9573,52.9573,8873.4
2020-10-29 12:40:00,59.3,59.3,59.3,59.3,7029.5,52.9573,52.9573,52.9573,52.9573,7029.5
2020-10-29 12:50:00,59.2,59.4,59.2,59.4,10712.9,52.868,53.0466,52.868,53.0466,10712.9
2020-10-29 13:00:00,59.4,59.7,59.4,59.7,11677.8,53.0466,53.3145,53.0466,53.3145,11677.8
2020-10-29 13:10:00,59.7,59.7,59.6,59.7,7835.6,53.3145,53.3145,53.2252,53.3145,7835.6
2020-10-29 13:20:00,59.6,59.6,59.0,59.0,10636.1,53.2252,53.2252,52.6894,52.6894,10636.1
2020-10-29 13:30:00,59.0,59.0,58.8,58.9,9979.0,52.6894,52.6894,52.5107,52.6001,9979.0
2020-10-29 13:40:00,58.9,58.9,58.5,58.6,11414.6,52.6001,52.6001,52.2428,52.3321,11414.6
2020-10-29 13:50:00,58.5,58.6,58.2,58.2,9724.1,52.2428,52.3321,51.9749,51.9749,9724.1
2020-10-29 14:00:00,58.1,58.1,57.7,57.7,18076.7,51.8856,51.8856,51.5284,51.5284,18076.7
2020-10-29 14:10:00,57.7,57.8,57.4,57.4,18233.5,51.5284,51.6177,51.2605,51.2605,18233.5
2020-10-29 14:20:00,57.4,57.5,57.2,57.3,4712.6,51.2605,51.3498,51.0819,51.1712,4712.6
2020-10-29 14:30:00,57.3,57.6,57.2,57.6,20213.8,51.1712,51.4391,51.0819,51.4391,20213.8
2020-10-29 14:40:00,57.6,57.9,57.5,57.9,4214.7,51.4391,51.707,51.3498,51.707,4214.7
2020-10-29 14:50:00,58.0,58.0,57.7,57.9,6568.3,51.7963,51.7963,51.5284,51.707,6568.3
2020-10-29 15:00:00,57.8,57.9,57.6,57.9,13512.0,51.6177,51.707,51.4391,51.707,13512.0
2020-10-29 15:10:00,57.9,58.4,57.9,58.2,20106.7,51.707,52.1535,51.707,51.9749,20106.7
2020-10-29 15:20:00,58.0,58.0,57.8,58.0,4572.6,51.7963,51.7963,51.6177,51.7963,4572.6
2020-10-29 15:30:00,57.8,58.2,57.8,58.1,3842.7,51.6177,51.9749,51.6177,51.8856,3842.7
2020-10-29 15:40:00,58.0,58.2,57.7,57.7,5922.7,51.7963,51.9749,51.5284,51.5284,5922.7
2020-10-29 15:50:00,57.7,59.0,57.6,59.0,30205.7,51.5284,52.6894,51.4391,52.6894,30205.7
2020-10-30 09:30:00,60.0,60.0,59.2,59.4,61036.6,53.5824,53.5824,52.868,53.0466,61036.6
2020-10-30 09:40:00,59.5,60.5,59.5,60.5,28992.7,53.1359,54.0289,53.1359,54.0289,28992.7
2020-10-30 09:50:00,60.6,60.6,59.9,60.0,22552.9,54.1182,54.1182,53.4931,53.5824,22552.9
2020-10-30 10:00:00,60.1,60.4,59.9,60.0,18925.1,53.6717,53.9396,53.4931,53.5824,18925.1
2020-10-30 10:10:00,60.1,60.8,60.0,60.6,78083.5,53.6717,54.2968,53.5824,54.1182,78083.5
2020-10-30 10:20:00,60.6,61.7,60.6,61.6,15810.4,54.1182,55.1006,54.1182,55.0113,15810.4
2020-10-30 10:30:00,61.5,61.9,61.4,61.5,35544.9,54.922,55.2792,54.8327,54.922,35544.9
2020-10-30 10:40:00,61.5,62.5,61.5,62.4,28274.6,54.922,55.815,54.922,55.7257,28274.6
2020-10-30 10:50:00,62.4,62.5,61.9,62.5,25599.0,55.7257,55.815,55.2792,55.815,25599.0
2020-10-30 11:00:00,62.5,62.5,61.7,62.2,48687.9,55.815,55.815,55.1006,55.5471,48687.9
2020-10-30 11:10:00,62.2,62.2,61.5,61.9,25071.2,55.5471,55.5471,54.922,55.2792,25071.2
2020-10-30 11:20:00,62.0,62.1,61.7,62.0,6623.5,55.3685,55.4578,55.1006,55.3685,6623.5
2020-10-30 11:30:00,62.1,62.2,62.0,62.1,4251.0,55.4578,55.5471,55.3685,55.4578,4251.0
2020-10-30 11:40:00,62.2,62.4,61.9,61.9,11086.3,55.5471,55.7257,55.2792,55.2792,11086.3
2020-10-30 11:50:00,61.8,61.9,61.7,61.8,8728.7,55.1899,55.2792,55.1006,55.1899,8728.7
2020-10-30 12:00:00,61.8,61.9,61.2,61.4,17591.6,55.1899,55.2792,54.654,54.8327,17591.6
2020-10-30 12:10:00,61.4,61.5,61.0,61.0,5254.2,54.8327,54.922,54.4754,54.4754,5254.2
2020-10-30 12:20:00,60.9,61.0,60.8,60.9,20129.6,54.3861,54.4754,54.2968,54.3861,20129.6
2020-10-30 12:30:00,60.9,61.5,60.9,61.4,11484.0,54.3861,54.922,54.3861,54.8327,11484.0
2020-10-30 12:40:00,61.4,61.6,61.4,61.4,12589.6,54.8327,55.0113,54.8327,54.8327,12589.6
2020-10-30 12:50:00,61.4,61.7,61.4,61.7,12728.5,54.8327,55.1006,54.8327,55.1006,12728.5
2020-10-30 13:00:00,61.7,61.9,61.5,61.9,4410.8,55.1006,55.2792,54.922,55.2792,4410.8
2020-10-30 13:10:00,61.9,62.1,61.9,62.0,28309.9,55.2792,55.4578,55.2792,55.3685,28309.9
2020-10-30 13:20:00,62.1,62.1,61.8,61.8,10778.8,55.4578,55.4578,55.1899,55.1899,10778.8
2020-10-30 13:30:00,61.8,62.6,61.8,62.2,25063.5,55.1899,55.9043,55.1899,55.5471,25063.5
2020-10-30 13:40:00,62.3,62.4,62.1,62.1,19226.2,55.6364,55.7257,55.4578,55.4578,19226.2
2020-10-30 13:50:00,62.0,62.2,61.9,62.0,29605.1,55.3685,55.5471,55.2792,55.3685,29605.1
2020-10-30 14:00:00,62.0,62.1,61.4,61.4,12002.2,55.3685,55.4578,54.8327,54.8327,12002.2
2020-10-30 14:10:00,61.4,61.8,61.4,61.7,15268.7,54.8327,55.1899,54.8327,55.1006,15268.7
2020-10-30 14:20:00,61.7,62.3,61.6,62.3,24057.7,55.1006,55.6364,55.0113,55.6364,24057.7
2020-10-30 14:30:00,62.4,62.7,62.3,62.4,20306.0,55.7257,55.9936,55.6364,55.7257,20306.0
2020-10-30 14:40:00,62.4,62.9,62.3,62.3,17425.1,55.7257,56.1722,55.6364,55.6364,17425.1
2020-10-30 14:50:00,62.4,62.4,62.1,62.4,9504.5,55.7257,55.7257,55.4578,55.7257,9504.5
2020-10-30 15:00:00,62.4,62.6,62.3,62.6,12352.1,55.7257,55.9043,55.6364,55.9043,12352.1
2020-10-30 15:10:00,62.6,62.6,62.0,62.1,23334.5,55.9043,55.9043,55.3685,55.4578,23334.5
2020-10-30 15:20:00,62.1,62.2,61.9,62.2,7253.1,55.4578,55.5471,55.2792,55.5471,7253.1
2020-10-30 15:30:00,62.3,62.7,62.2,62.4,20536.5,55.6364,55.9936,55.5471,55.7257,20536.5
2020-10-30 15:40:00,62.3,62.4,61.6,62.1,15387.9,55.6364,55.7257,55.0113,55.4578,15387.9
2020-10-30 15:50:00,62.1,62.1,60.8,60.8,38682.8,55.4578,55.4578,54.2968,54.2968,38682.8
2020-11-02 09:30:00,58.9,59.1,58.7,59.0,50116.2,52.6001,52.7787,52.4214,52.6894,50116.2
2020-11-02 09:40:00,59.0,59.4,58.9,58.9,18402.9,52.6894,53.0466,52.6001,52.6001,18402.9
2020-11-02 09:50:00,58.9,58.9,58.3,58.3,8776.8,52.6001,52.6001,52.0642,52.0642,8776.8
2020-11-02 10:00:00,58.3,58.4,58.0,58.4,14937.3,52.0642,52.1535,51.7963,52.1535,14937.3
2020-11-02 10:10:00,58.3,58.4,57.7,57.7,20709.0,52.0642,52.1535,51.5284,51.5284,20709.0
2020-11-02 10:20:00,57.7,58.0,57.7,58.0,13016.4,51.5284,51.7963,51.5284,51.7963,13016.4
2020-11-02 10:30:00,58.0,58.6,58.0,58.6,9028.0,51.7963,52.3321,51.7963,52.3321,9028.0
2020-11-02 10:40:00,58.6,58.7,58.6,58.6,4171.1,52.3321,52.4214,52.3321,52.3321,4171.1
2020-11-02 10:50:00,58.6,58.8,58.5,58.7,6300.3,52.3321,52.5107,52.2428,52.4214,6300.3
2020-11-02 11:00:00,58.8,58.8,58.6,58.7,2327.4,52.5107,52.5107,52.3321,52.4214,2327.4
2020-11-02 11:10:00,58.6,59.0,58.6,59.0,4597.2,52.3321,52.6894,52.3321,52.6894,4597.2
2020-11-02 11:20:00,59.0,59.1,58.7,58.8,9694.6,52.6894,52.7787,52.4214,52.5107,9694.6
2020-11-02 11:30:00,58.7,58.9,58.7,58.9,2546.6,52.4214,52.6001,52.4214,52.6001,2546.6
2020-11-02 11:40:00,58.8,58.8,58.4,58.4,6460.8,52.5107,52.5107,52.1535,52.1535,6460.8
2020-11-02 11:50:00,58.4,58.5,58.4,58.5,5261.8,52.1535,52.2428,52.1535,52.2428,5261.8
2020-11-02 12:00:00,58.6,58.7,58.5,58.6,4130.0,52.3321,52.4214,52.2428,52.3321,4130.0
2020-11-02 12:10:00,58.5,58.8,58.5,58.6,4451.9,52.2428,52.5107,52.2428,52.3321,4451.9
2020-11-02 12:20:00,58.8,58.9,58.5,58.5,2087.0,52.5107,52.6001,52.2428,52.2428,2087.0
2020-11-02 12:30:00,58.5,59.1,58.5,59.0,12337.8,52.2428,52.7787,52.2428,52.6894,12337.8
2020-11-02 12:40:00,59.1,59.5,59.1,59.5,6961.4,52.7787,53.1359,52.7787,53.1359,6961.4
2020-11-02 12:50:00,59.5,59.5,59.3,59.3,5655.0,53.1359,53.1359,52.9573,52.9573,5655.0
2020-11-02 13:00:00,59.4,59.8,59.4,59.7,12079.8,53.0466,53.4038,53.0466,53.3145,12079.8
2020-11-02 13:10:00,59.7,60.1,59.7,60.1,8579.2,53.3145,53.6717,53.3145,53.6717,8579.2
2020-11-02 13:20:00,60.1,60.2,59.9,59.9,10929.4,53.6717,53.761,53.4931,53.4931,10929.4
2020-11-02 13:30:00,59.9,60.0,59.8,60.0,5894.6,53.4931,53.5824,53.4038,53.5824,5894.6
2020-11-02 13:40:00,59.9,59.9,59.8,59.9,4324.7,53.4931,53.4931,53.4038,53.4931,4324.7
2020-11-02 13:50:00,60.0,60.4,60.0,60.4,5874.1,53.5824,53.9396,53.5824,53.9396,5874.1
2020-11-02 14:00:00,60.4,60.4,60.1,60.1,4700.1,53.9396,53.9396,53.6717,53.6717,4700.1
2020-11-02 14:10:00,60.1,60.2,59.9,60.1,13575.0,53.6717,53.761,53.4931,53.6717,13575.0
2020-11-02 14:20:00,60.1,60.1,59.5,59.5,11034.5,53.6717,53.6717,53.1359,53.1359,11034.5
2020-11-02 14:30:00,59.4,59.6,59.3,59.3,6307.1,53.0466,53.2252,52.9573,52.9573,6307.1
2020-11-02 14:40:00,59.4,59.4,58.9,59.2,10904.4,53.0466,53.0466,52.6001,52.868,10904.4
2020-11-02 14:50:00,59.1,59.5,59.1,59.3,9715.0,52.7787,53.1359,52.7787,52.9573,9715.0
2020-11-02 15:00:00,59.2,59.2,58.9,59.2,4938.9,52.868,52.868,52.6001,52.868,4938.9
2020-11-02 15:10:00,59.1,59.2,58.8,58.8,6934.7,52.7787,52.868,52.5107,52.5107,6934.7
2020-11-02 15:20:00,58.8,59.0,58.8,59.0,5817.8,52.5107,52.6894,52.5107,52.6894,5817.8
2020-11-02 15:30:00,58.9,59.4,58.7,59.3,5848.1,52.6001,53.0466,52.4214,52.9573,5848.1
2020-11-02 15:40:00,59.4,59.6,59.2,59.3,21465.0,53.0466,53.2252,52.868,52.9573,21465.0
2020-11-02 15:50:00,59.3,59.5,58.8,58.8,35453.1,52.9573,53.1359,52.5107,52.5107,35453.1
2020-11-03 09:30:00,56.9,57.2,56.8,56.9,26206.9,50.814,51.0819,50.7247,50.814,26206.9
2020-11-03 09:40:00,57.0,57.0,56.4,56.4,16423.7,50.9033,50.9033,50.3675,50.3675,16423.7
2020-11-03 09:50:00,56.4,56.4,55.9,55.9,10445.2,50.3675,50.3675,49.9209,49.9209,10445.2
2020-11-03 10:00:00,56.0,56.1,55.3,55.5,13426.7,50.0102,50.0995,49.3851,49.5637,13426.7
2020-11-03 10:10:00,55.6,55.7,54.8,54.8,38707.5,49.653,49.7423,48.9386,48.9386,38707.5
2020-11-03 10:20:00,54.8,55.0,54.7,55.0,34779.5,48.9386,49.1172,48.8493,49.1172,34779.5
2020-11-03 10:30:00,54.9,55.3,54.9,55.1,9506.8,49.0279,49.3851,49.0279,49.2065,9506.8
2020-11-03 10:40:00,55.1,55.2,55.0,55.0,10571.6,49.2065,49.2958,49.1172,49.1172,10571.6
2020-11-03 10:50:00,54.9,55.0,54.7,54.7,4356.8,49.0279,49.1172,48.8493,48.8493,4356.8
2020-11-03 11:00:00,54.7,54.9,54.6,54.9,12767.5,48.8493,49.0279,48.76,49.0279,12767.5
2020-11-03 11:10:00,54.8,54.9,54.7,54.8,6661.1,48.9386,49.0279,48.8493,48.9386,6661.1
2020-11-03 11:20:00,54.8,54.8,54.7,54.8,36211.6,48.9386,48.9386,48.8493,48.9386,36211.6
2020-11-03 11:30:00,54.9,54.9,54.5,54.5,24892.3,49.0279,49.0279,48.6707,48.6707,24892.3
2020-11-03 11:40:00,54.6,54.8,54.6,54.8,20731.1,48.76,48.9386,48.76,48.9386,20731.1
2020-11-03 11:50:00,54.8,55.2,54.8,55.2,26397.8,48.9386,49.2958,48.9386,49.2958,26397.8
2020-11-03 12:00:00,55.1,55.4,55.0,55.3,12359.1,49.2065,49.4744,49.1172,49.3851,12359.1
2020-11-03 12:10:00,55.3,55.3,55.2,55.3,9967.6,49.3851,49.3851,49.2958,49.3851,9967.6
2020-11-03 12:20:00,55.2,55.2,55.2,55.2,1540.0,49.2958,49.2958,49.2958,49.2958,1540.0
2020-11-03 12:30:00,55.1,55.2,55.1,55.2,9323.8,49.2065,49.2958,49.2065,49.2958,9323.8
2020-11-03 12:40:00,55.1,55.3,55.1,55.3,14348.4,49.2065,49.3851,49.2065,49.3851,14348.4
2020-11-03 12:50:00,55.2,55.6,55.2,55.6,9664.8,49.2958,49.653,49.2958,49.653,9664.8
2020-11-03 13:00:00,55.5,55.5,55.4,55.4,6278.8,49.5637,49.5637,49.4744,49.4744,6278.8
2020-11-03 13:10:00,55.4,55.5,55.4,55.5,6310.2,49.4744,49.5637,49.4744,49.5637,6310.2
2020-11-03 13:20:00,55.6,55.6,55.5,55.6,3433.3,49.653,49.653,49.5637,49.653,3433.3
2020-11-03 13:30:00,55.5,55.7,55.5,55.6,5584.7,49.5637,49.7423,49.5637,49.653,5584.7
2020-11-03 13:40:00,55.7,55.9,55.6,55.9,7453.1,49.7423,49.9209,49.653,49.9209,7453.1
2020-11-03 13:50:00,55.9,56.3,55.8,56.2,18839.0,49.9209,50.2781,49.8316,50.1888,18839.0
2020-11-03 14:00:00,56.2,56.2,55.9,56.0,9160.7,50.1888,50.1888,49.9209,50.0102,9160.7
2020-11-03 14:10:00,56.0,56.0,55.6,55.7,7645.1,50.0102,50.0102,49.653,49.7423,7645.1
2020-11-03 14:20:00,55.8,55.9,55.7,55.9,845.0,49.8316,49.9209,49.7423,49.9209,845.0
2020-11-03 14:30:00,55.9,55.9,55.5,55.5,11433.4,49.9209,49.9209,49.5637,49.5637,11433.4
2020-11-03 14:40:00,55.5,55.5,55.4,55.4,5843.9,49.5637,49.5637,49.4744,49.4744,5843.9
2020-11-03 14:50:00,55.4,55.5,55.4,55.5,10607.7,49.4744,49.5637,49.4744,49.5637,10607.7
2020-11-03 15:00:00,55.5,55.9,55.5,55.9,10940.3,49.5637,49.9209,49.5637,49.9209,10940.3
2020-11-03 15:10:00,55.9,55.9,55.7,55.7,5406.3,49.9209,49.9209,49.7423,49.7423,5406.3
2020-11-03 15:20:00,55.7,55.9,55.5,55.5,11414.6,49.7423,49.9209,49.5637,49.5637,11414.6
2020-11-03 15:30:00,55.5,55.5,55.1,55.1,20121.3,49.5637,49.5637,49.2065,49.2065,20121.3
2020-11-03 15:40:00,55.0,55.1,54.7,54.9,30919.7,49.1172,49.2065,48.8493,49.0279,30919.7
2020-11-03 15:50:00,54.9,55.7,54.7,55.6,33825.7,49.0279,49.7423,48.8493,49.653,33825.7
2020-11-04 09:30:00,53.5,53.8,52.7,53.7,243080.9,47.7776,48.0455,47.0632,47.9562,243080.9
2020-11-04 09:40:00,53.7,53.7,52.9,53.1,39576.4,47.9562,47.9562,47.2418,47.4204,39576.4
2020-11-04 09:50:00,53.1,53.4,52.5,52.5,28346.4,47.4204,47.6883,46.8846,46.8846,28346.4
2020-11-04 10:00:00,52.4,52.5,51.5,51.7,54747.7,46.7953,46.8846,45.9916,46.1702,54747.7
2020-11-04 10:10:00,51.7,51.8,50.9,51.1,22798.8,46.1702,46.2595,45.4557,45.6343,22798.8
2020-11-04 10:20:00,51.0,51.1,50.5,51.1,30675.7,45.545,45.6343,45.0985,45.6343,30675.7
2020-11-04 10:30:00,51.1,51.6,51.1,51.6,20232.4,45.6343,46.0809,45.6343,46.0809,20232.4
2020-11-04 10:40:00,51.6,51.6,51.2,51.3,26812.1,46.0809,46.0809,45.7236,45.8129,26812.1
2020-11-04 10:50:00,51.3,51.3,50.8,50.8,15286.1,45.8129,45.8129,45.3664,45.3664,15286.1
2020-11-04 11:00:00,50.8,51.1,50.7,51.1,12774.3,45.3664,45.6343,45.2771,45.6343,12774.3
2020-11-04 11:10:00,51.2,51.4,51.2,51.2,10303.0,45.7236,45.9023,45.7236,45.7236,10303.0
2020-11-04 11:20:00,51.2,51.3,50.9,50.9,8087.9,45.7236,45.8129,45.4557,45.4557,8087.9
2020-11-04 11:30:00,50.9,50.9,50.6,50.7,23974.1,45.4557,45.4557,45.1878,45.2771,23974.1
2020-11-04 11:40:00,50.7,50.8,50.6,50.8,19144.8,45.2771,45.3664,45.1878,45.3664,19144.8
2020-11-04 11:50:00,50.7,50.8,50.3,50.3,25685.7,45.2771,45.3664,44.9199,44.9199,25685.7
2020-11-04 12:00:00,50.4,50.4,50.2,50.4,12237.1,45.0092,45.0092,44.8306,45.0092,12237.1
2020-11-04 12:10:00,50.5,50.5,50.1,50.2,8323.3,45.0985,45.0985,44.7413,44.8306,8323.3
2020-11-04 12:20:00,50.2,50.2,49.9,50.0,23779.1,44.8306,44.8306,44.5627,44.652,23779.1
2020-11-04 12:30:00,50.0,50.1,49.9,50.0,15425.9,44.652,44.7413,44.5627,44.652,15425.9
2020-11-04 12:40:00,49.9,50.1,49.9,50.1,10304.6,44.5627,44.7413,44.5627,44.7413,10304.6
2020-11-04 12:50:00,50.1,50.3,50.1,50.3,17196.6,44.7413,44.9199,44.7413,44.9199,17196.6
2020-11-04 13:00:00,50.3,50.6,50.3,50.5,4558.5,44.9199,45.1878,44.9199,45.0985,4558.5
2020-11-04 13:10:00,50.5,50.6,50.4,50.6,11522.7,45.0985,45.1878,45.0092,45.1878,11522.7
2020-11-04 13:20:00,50.7,50.7,50.5,50.6,23175.9,45.2771,45.2771,45.0985,45.1878,23175.9
2020-11-04 13:30:00,50.6,50.6,50.2,50.2,15369.6,45.1878,45.1878,44.8306,44.8306,15369.6
2020-11-04 13:40:00,50.3,50.9,50.3,50.8,25508.4,44.9199,45.4557,44.9199,45.3664,25508.4
2020-11-04 13:50:00,50.9,50.9,50.6,50.7,21384.8,45.4557,45.4557,45.1878,45.2771,21384.8
2020-11-04 14:00:00,50.8,50.9,50.6,50.7,14840.1,45.3664,45.4557,45.1878,45.2771,14840.1
2020-11-04 14:10:00,50.7,50.9,50.6,50.8,12989.2,45.2771,45.4557,45.1878,45.3664,12989.2
2020-11-04 14:20:00,50.7,50.8,50.6,50.7,22335.2,45.2771,45.3664,45.1878,45.2771,22335.2
2020-11-04 14:30:00,50.7,50.8,50.7,50.8,28147.0,45.2771,45.3664,45.2771,45.3664,28147.0
2020-11-04 14:40:00,50.9,51.2,50.9,51.1,21344.7,45.4557,45.7236,45.4557,45.6343,21344.7
2020-11-04 14:50:00,51.0,51.0,50.9,51.0,9683.6,45.545,45.545,45.4557,45.545,9683.6
2020-11-04 15:00:00,50.9,51.4,50.9,51.4,19495.1,45.4557,45.9023,45.4557,45.9023,19495.1
2020-11-04 15:10:00,51.4,51.7,51.4,51.7,31721.8,45.9023,46.1702,45.9023,46.1702,31721.8
2020-11-04 15:20:00,51.8,51.8,51.6,51.8,17393.4,46.2595,46.2595,46.0809,46.2595,17393.4
2020-11-04 15:30:00,51.7,51.8,51.4,51.7,31733.8,46.1702,46.2595,45.9023,46.1702,31733.8
2020-11-04 15:40:00,51.8,51.9,51.5,51.8,20376.9,46.2595,46.3488,45.9916,46.2595,20376.9
2020-11-04 15:50:00,51.8,52.0,51.4,51.9,55579.3,46.2595,46.4381,45.9023,46.3488,55579.3
2020-11-05 09:30:00,49.2,49.5,49.2,49.2,77624.2,43.9376,44.2055,43.9376,43.9376,77624.2
2020-11-05 09:40:00,49.1,49.3,48.9,48.9,26852.8,43.8483,44.0269,43.6697,43.6697,26852.8
2020-11-05 09:50:00,48.9,49.1,48.7,49.1,12889.0,43.6697,43.8483,43.491,43.8483,12889.0
2020-11-05 10:00:00,49.1,49.1,48.7,48.7,8258.6,43.8483,43.8483,43.491,43.491,8258.6
2020-11-05 10:10:00,48.6,48.6,48.1,48.1,45194.8,43.4017,43.4017,42.9552,42.9552,45194.8
2020-11-05 10:20:00,48.1,48.5,48.1,48.5,7047.3,42.9552,43.3124,42.9552,43.3124,7047.3
2020-11-05 10:30:00,48.6,48.6,48.4,48.6,13086.0,43.4017,43.4017,43.2231,43.4017,13086.0
2020-11-05 10:40:00,48.6,48.6,48.3,48.3,4296.1,43.4017,43.4017,43.1338,43.1338,4296.1
2020-11-05 10:50:00,48.3,48.4,48.2,48.2,8020.1,43.1338,43.2231,43.0445,43.0445,8020.1
2020-11-05 11:00:00,48.2,48.5,48.1,48.5,7920.4,43.0445,43.3124,42.9552,43.3124,7920.4
2020-11-05 11:10:00,48.5,48.8,48.4,48.4,4232.7,43.3124,43.5803,43.2231,43.2231,4232.7
2020-11-05 11:20:00,48.4,48.5,48.4,48.5,2830.5,43.2231,43.3124,43.2231,43.3124,2830.5
2020-11-05 11:30:00,48.5,48.8,48.5,48.7,5927.7,43.3124,43.5803,43.3124,43.491,5927.7
2020-11-05 11:40:00,48.7,48.7,48.6,48.6,8519.5,43.491,43.491,43.4017,43.4017,8519.5
2020-11-05 11:50:00,48.6,48.9,48.6,48.9,8470.5,43.4017,43.6697,43.4017,43.6697,8470.5
2020-11-05 12:00:00,48.9,48.9,48.8,48.8,5722.2,43.6697,43.6697,43.5803,43.5803,5722.2
2020-11-05 12:10:00,48.7,49.1,48.7,49.1,11152.6,43.491,43.8483,43.491,43.8483,11152.6
2020-11-05 12:20:00,49.1,49.4,49.1,49.4,11071.6,43.8483,44.1162,43.8483,44.1162,11071.6
2020-11-05 12:30:00,49.4,49.5,49.1,49.1,5366.6,44.1162,44.2055,43.8483,43.8483,5366.6
2020-11-05 12:40:00,49.1,49.1,48.9,48.9,8811.0,43.8483,43.8483,43.6697,43.6697,8811.0
2020-11-05 12:50:00,48.9,48.9,48.8,48.8,2236.5,43.6697,43.6697,43.5803,43.5803,2236.5
2020-11-05 13:00:00,48.8,48.8,48.6,48.6,15947.7,43.5803,43.5803,43.4017,43.4017,15947.7
2020-11-05 13:10:00,48.6,48.7,48.5,48.6,24564.5,43.4017,43.491,43.3124,43.4017,24564.5
2020-11-05 13:20:00,48.6,48.6,48.6,48.6,10904.0,43.4017,43.4017,43.4017,43.4017,10904.0
2020-11-05 13:30:00,48.6,48.6,48.6,48.6,2458.4,43.4017,43.4017,43.4017,43.4017,2458.4
2020-11-05 13:40:00,48.6,48.6,48.4,48.4,4075.8,43.4017,43.4017,43.2231,43.2231,4075.8
2020-11-05 13:50:00,48.4,48.6,48.4,48.6,11908.9,43.2231,43.4017,43.2231,43.4017,11908.9
2020-11-05 14:00:00,48.4,48.6,48.2,48.4,12166.3,43.2231,43.4017,43.0445,43.2231,12166.3
2020-11-05 14:10:00,48.4,48.6,48.4,48.4,1108.8,43.2231,43.4017,43.2231,43.2231,1108.8
2020-11-05 14:20:00,48.5,48.5,48.4,48.4,4206.7,43.3124,43.3124,43.2231,43.2231,4206.7
2020-11-05 14:30:00,48.3,48.6,48.2,48.4,13716.8,43.1338,43.4017,43.0445,43.2231,13716.8
2020-11-05 14:40:00,48.4,48.4,48.2,48.3,4716.2,43.2231,43.2231,43.0445,43.1338,4716.2
2020-11-05 14:50:00,48.4,48.4,48.3,48.3,6443.5,43.2231,43.2231,43.1338,43.1338,6443.5
2020-11-05 15:00:00,48.2,48.4,48.2,48.4,1199.2,43.0445,43.2231,43.0445,43.2231,1199.2
2020-11-05 15:10:00,48.4,48.7,48.4,48.6,7979.3,43.2231,43.491,43.2231,43.4017,7979.3
2020-11-05 15:20:00,48.6,48.6,48.5,48.6,1889.0,43.4017,43.4017,43.3124,43.4017,1889.0
2020-11-05 15:30:00,48.6,49.1,48.5,49.0,11123.4,43.4017,43.8483,43.3124,43.759,11123.4
2020-11-05 15:40:00,48.9,49.1,48.8,49.0,16553.7,43.6697,43.8483,43.5803,43.759,16553.7
2020-11-05 15:50:00,49.0,49.0,48.6,48.8,25325.4,43.759,43.759,43.4017,43.5803,25325.4
2020-11-06 09:30:00,48.9,49.7,48.9,49.7,80959.2,43.6697,44.3841,43.6697,44.3841,80959.2
2020-11-06 09:40:00,49.7,49.7,49.4,49.6,13001.9,44.3841,44.3841,44.1162,44.2948,13001.9
2020-11-06 09:50:00,49.5,49.9,49.5,49.7,11002.3,44.2055,44.5627,44.2055,44.3841,11002.3
2020-11-06 10:00:00,49.7,49.7,49.3,49.3,10322.3,44.3841,44.3841,44.0269,44.0269,10322.3
2020-11-06 10:10:00,49.2,49.2,49.1,49.1,6405.7,43.9376,43.9376,43.8483,43.8483,6405.7
2020-11-06 10:20:00,49.2,49.2,48.9,49.0,3599.2,43.9376,43.9376,43.6697,43.759,3599.2
2020-11-06 10:30:00,49.1,49.2,49.1,49.2,4732.0,43.8483,43.9376,43.8483,43.9376,4732.0
2020-11-06 10:40:00,49.2,49.2,49.1,49.1,1483.9,43.9376,43.9376,43.8483,43.8483,1483.9
2020-11-06 10:50:00,49.0,49.5,48.8,49.5,12980.0,43.759,44.2055,43.5803,44.2055,12980.0
2020-11-06 11:00:00,49.5,49.5,48.8,48.8,4787.1,44.2055,44.2055,43.5803,43.5803,4787.1
2020-11-06 11:10:00,48.8,49.1,48.8,48.9,6215.1,43.5803,43.8483,43.5803,43.6697,6215.1
2020-11-06 11:20:00,48.9,49.1,48.9,49.0,10199.3,43.6697,43.8483,43.6697,43.759,10199.3
2020-11-06 11:30:00,48.9,49.0,48.9,48.9,2370.0,43.6697,43.759,43.6697,43.6697,2370.0
2020-11-06 11:40:00,48.8,48.8,48.8,48.8,2855.2,43.5803,43.5803,43.5803,43.5803,2855.2
2020-11-06 11:50:00,48.8,49.0,48.7,49.0,6487.0,43.5803,43.759,43.491,43.759,6487.0
2020-11-06 12:00:00,48.8,48.9,48.7,48.9,4252.8,43.5803,43.6697,43.491,43.6697,4252.8
2020-11-06 12:10:00,48.8,49.0,48.8,49.0,2602.5,43.5803,43.759,43.5803,43.759,2602.5
2020-11-06 12:20:00,48.9,49.1,48.9,49.1,1120.0,43.6697,43.8483,43.6697,43.8483,1120.0
2020-11-06 12:30:00,49.0,49.1,48.9,49.1,1957.7,43.759,43.8483,43.6697,43.8483,1957.7
2020-11-06 12:40:00,49.0,49.0,49.0,49.0,920.0,43.759,43.759,43.759,43.759,920.0
2020-11-06 12:50:00,48.9,48.9,48.9,48.9,2310.0,43.6697,43.6697,43.6697,43.6697,2310.0
2020-11-06 13:00:00,48.9,48.9,48.8,48.9,5649.2,43.6697,43.6697,43.5803,43.6697,5649.2
2020-11-06 13:10:00,48.8,48.8,48.7,48.7,1308.0,43.5803,43.5803,43.491,43.491,1308.0
2020-11-06 13:20:00,48.8,48.8,48.6,48.6,1392.8,43.5803,43.5803,43.4017,43.4017,1392.8
2020-11-06 13:30:00,48.7,48.7,48.7,48.7,729.1,43.491,43.491,43.491,43.491,729.1
2020-11-06 13:40:00,48.6,48.8,48.6,48.8,1996.4,43.4017,43.5803,43.4017,43.5803,1996.4
2020-11-06 13:50:00,48.8,48.8,48.8,48.8,715.5,43.5803,43.5803,43.5803,43.5803,715.5
2020-11-06 14:00:00,48.7,48.8,48.7,48.7,2066.1,43.491,43.5803,43.491,43.491,2066.1
2020-11-06 14:10:00,48.8,48.8,48.7,48.7,2686.5,43.5803,43.5803,43.491,43.491,2686.5
2020-11-06 14:20:00,48.8,48.8,48.8,48.8,4376.6,43.5803,43.5803,43.5803,43.5803,4376.6
2020-11-06 14:30:00,48.7,48.8,48.7,48.8,7148.9,43.491,43.5803,43.491,43.5803,7148.9
2020-11-06 14:40:00,48.9,49.1,48.9,49.0,6981.6,43.6697,43.8483,43.6697,43.759,6981.6
2020-11-06 14:50:00,49.0,49.0,48.9,49.0,12728.7,43.759,43.759,43.6697,43.759,12728.7
2020-11-06 15:00:00,49.0,49.3,49.0,49.1,2560.0,43.759,44.0269,43.759,43.8483,2560.0
2020-11-06 15:10:00,49.2,49.2,49.1,49.2,1679.6,43.9376,43.9376,43.8483,43.9376,1679.6
2020-11-06 15:20:00,49.1,49.2,49.0,49.0,5721.7,43.8483,43.9376,43.759,43.759,5721.7
2020-11-06 15:30:00,49.0,49.0,48.8,48.8,2916.8,43.759,43.759,43.5803,43.5803,2916.8
2020-11-06 15:40:00,48.8,48.8,48.4,48.4,28182.2,43.5803,43.5803,43.2231,43.2231,28182.2
2020-11-06 15:50:00,48.4,49.0,48.4,48.9,30779.7,43.2231,43.759,43.2231,43.6697,30779.7
2020-11-09 09:30:00,43.0,43.7,43.0,43.7,186533.6,38.4007,39.0258,38.4007,39.0258,186533.6
2020-11-09 09:40:00,43.7,44.1,43.6,43.8,22637.3,39.0258,39.3831,38.9365,39.1151,22637.3
2020-11-09 09:50:00,43.9,44.5,43.9,44.5,14344.8,39.2045,39.7403,39.2045,39.7403,14344.8
2020-11-09 10:00:00,44.4,44.4,43.6,44.3,21550.1,39.651,39.651,38.9365,39.5617,21550.1
2020-11-09 10:10:00,44.2,44.3,43.8,43.8,13458.6,39.4724,39.5617,39.1151,39.1151,13458.6
2020-11-09 10:20:00,43.8,44.1,43.8,44.1,13047.5,39.1151,39.3831,39.1151,39.3831,13047.5
2020-11-09 10:30:00,44.1,44.7,44.0,44.7,24193.3,39.3831,39.9189,39.2938,39.9189,24193.3
2020-11-09 10:40:00,44.7,45.0,44.5,45.0,13267.3,39.9189,40.1868,39.7403,40.1868,13267.3
2020-11-09 10:50:00,44.9,45.1,44.7,44.7,17629.4,40.0975,40.2761,39.9189,39.9189,17629.4
2020-11-09 11:00:00,44.7,45.3,44.6,44.7,7632.6,39.9189,40.4547,39.8296,39.9189,7632.6
2020-11-09 11:10:00,44.7,45.2,44.7,45.0,17995.8,39.9189,40.3654,39.9189,40.1868,17995.8
2020-11-09 11:20:00,45.0,45.0,44.7,44.7,13417.9,40.1868,40.1868,39.9189,39.9189,13417.9
2020-11-09 11:30:00,44.6,44.6,44.5,44.6,4757.0,39.8296,39.8296,39.7403,39.8296,4757.0
2020-11-09 11:40:00,44.7,44.9,44.7,44.8,14654.9,39.9189,40.0975,39.9189,40.0082,14654.9
2020-11-09 11:50:00,44.9,45.1,44.8,44.9,10159.3,40.0975,40.2761,40.0082,40.0975,10159.3
2020-11-09 12:00:00,44.9,44.9,44.5,44.6,6309.9,40.0975,40.0975,39.7403,39.8296,6309.9
2020-11-09 12:10:00,44.7,44.9,44.7,44.9,25445.0,39.9189,40.0975,39.9189,40.0975,25445.0
2020-11-09 12:20:00,44.8,44.8,44.2,44.4,13623.1,40.0082,40.0082,39.4724,39.651,13623.1
2020-11-09 12:30:00,44.4,44.4,44.2,44.2,2039.0,39.651,39.651,39.4724,39.4724,2039.0
2020-11-09 12:40:00,44.1,44.3,44.1,44.3,12559.8,39.3831,39.5617,39.3831,39.5617,12559.8
2020-11-09 12:50:00,44.3,44.5,44.1,44.1,8937.2,39.5617,39.7403,39.3831,39.3831,8937.2
2020-11-09 13:00:00,44.1,44.1,43.9,44.0,10918.1,39.3831,39.3831,39.2045,39.2938,10918.1
2020-11-09 13:10:00,43.9,44.0,43.9,44.0,2377.8,39.2045,39.2938,39.2045,39.2938,2377.8
2020-11-09 13:20:00,44.1,44.2,44.1,44.1,5356.2,39.3831,39.4724,39.3831,39.3831,5356.2
2020-11-09 13:30:00,44.1,44.1,44.1,44.1,6426.2,39.3831,39.3831,39.3831,39.3831,6426.2
2020-11-09 13:40:00,44.2,44.3,44.2,44.2,1846.0,39.4724,39.5617,39.4724,39.4724,1846.0
2020-11-09 13:50:00,44.2,44.5,44.2,44.3,5518.4,39.4724,39.7403,39.4724,39.5617,5518.4
2020-11-09 14:00:00,44.3,44.5,44.3,44.5,5540.6,39.5617,39.7403,39.5617,39.7403,5540.6
2020-11-09 14:10:00,44.5,44.7,44.5,44.6,12810.0,39.7403,39.9189,39.7403,39.8296,12810.0
2020-11-09 14:20:00,44.7,45.0,44.7,44.9,12824.9,39.9189,40.1868,39.9189,40.0975,12824.9
2020-11-09 14:30:00,45.0,45.2,44.9,44.9,7244.4,40.1868,40.3654,40.0975,40.0975,7244.4
2020-11-09 14:40:00,44.9,45.0,44.8,44.8,3932.0,40.0975,40.1868,40.0082,40.0082,3932.0
2020-11-09 14:50:00,44.9,45.1,44.9,44.9,5923.8,40.0975,40.2761,40.0975,40.0975,5923.8
2020-11-09 15:00:00,44.9,44.9,44.7,44.8,11819.0,40.0975,40.0975,39.9189,40.0082,11819.0
2020-11-09 15:10:00,44.9,45.0,44.7,44.9,7626.9,40.0975,40.1868,39.9189,40.0975,7626.9
2020-11-09 15:20:00,44.9,45.5,44.9,45.5,17475.3,40.0975,40.6333,40.0975,40.6333,17475.3
2020-11-09 15:30:00,45.5,45.5,45.2,45.3,8470.0,40.6333,40.6333,40.3654,40.4547,8470.0
2020-11-09 15:40:00,45.3,45.7,45.3,45.7,4329.6,40.4547,40.8119,40.4547,40.8119,4329.6
2020-11-09 15:50:00,45.8,47.2,45.8,47.1,58107.9,40.9012,42.1515,40.9012,42.0622,58107.9
2020-11-10 09:30:00,47.6,47.8,47.2,47.8,47987.9,42.5087,42.6873,42.1515,42.6873,47987.9
2020-11-10 09:40:00,47.8,48.1,47.7,47.8,25766.5,42.6873,42.9552,42.598,42.6873,25766.5
2020-11-10 09:50:00,47.7,47.8,47.5,47.5,16099.9,42.598,42.6873,42.4194,42.4194,16099.9
2020-11-10 10:00:00,47.5,47.6,47.1,47.3,13774.1,42.4194,42.5087,42.0622,42.2408,13774.1
2020-11-10 10:10:00,47.2,47.5,47.1,47.3,11237.0,42.1515,42.4194,42.0622,42.2408,11237.0
2020-11-10 10:20:00,47.4,47.8,47.4,47.8,6587.0,42.3301,42.6873,42.3301,42.6873,6587.0
2020-11-10 10:30:00,47.9,48.5,47.9,48.5,9521.8,42.7766,43.3124,42.7766,43.3124,9521.8
2020-11-10 10:40:00,48.4,48.6,48.2,48.2,22431.7,43.2231,43.4017,43.0445,43.0445,22431.7
2020-11-10 10:50:00,48.2,48.2,48.2,48.2,8389.7,43.0445,43.0445,43.0445,43.0445,8389.7
2020-11-10 11:00:00,48.2,48.2,47.8,47.8,5689.8,43.0445,43.0445,42.6873,42.6873,5689.8
2020-11-10 11:10:00,47.7,47.9,47.6,47.9,5500.0,42.598,42.7766,42.5087,42.7766,5500.0
2020-11-10 11:20:00,48.0,48.0,47.5,47.5,13307.5,42.8659,42.8659,42.4194,42.4194,13307.5
2020-11-10 11:30:00,47.4,47.6,47.4,47.6,1562.3,42.3301,42.5087,42.3301,42.5087,1562.3
2020-11-10 11:40:00,47.6,47.6,47.2,47.3,5040.2,42.5087,42.5087,42.1515,42.2408,5040.2
2020-11-10 11:50:00,47.4,47.4,47.3,47.4,2344.2,42.3301,42.3301,42.2408,42.3301,2344.2
2020-11-10 12:00:00,47.4,47.4,47.0,47.0,6647.6,42.3301,42.3301,41.9729,41.9729,6647.6
2020-11-10 12:10:00,47.0,47.0,46.9,46.9,7678.0,41.9729,41.9729,41.8836,41.8836,7678.0
2020-11-10 12:20:00,46.9,47.1,46.9,47.1,4519.0,41.8836,42.0622,41.8836,42.0622,4519.0
2020-11-10 12:30:00,47.1,47.3,47.1,47.3,7483.6,42.0622,42.2408,42.0622,42.2408,7483.6
2020-11-10 12:40:00,47.3,47.3,47.0,47.0,10861.0,42.2408,42.2408,41.9729,41.9729,10861.0
2020-11-10 12:50:00,47.1,47.2,47.1,47.1,19909.5,42.0622,42.1515,42.0622,42.0622,19909.5
2020-11-10 13:00:00,47.1,47.1,47.1,47.1,10999.7,42.0622,42.0622,42.0622,42.0622,10999.7
2020-11-10 13:10:00,47.1,47.4,47.1,47.4,10529.7,42.0622,42.3301,42.0622,42.3301,10529.7
2020-11-10 13:20:00,47.5,47.8,47.5,47.8,13553.7,42.4194,42.6873,42.4194,42.6873,13553.7
2020-11-10 13:30:00,47.8,47.9,47.7,47.7,7355.2,42.6873,42.7766,42.598,42.598,7355.2
2020-11-10 13:40:00,47.5,47.5,47.4,47.4,3787.7,42.4194,42.4194,42.3301,42.3301,3787.7
2020-11-10 13:50:00,47.4,47.4,47.2,47.2,14640.3,42.3301,42.3301,42.1515,42.1515,14640.3
2020-11-10 14:00:00,47.2,47.2,47.1,47.1,6258.7,42.1515,42.1515,42.0622,42.0622,6258.7
2020-11-10 14:10:00,47.1,47.5,47.1,47.5,12020.0,42.0622,42.4194,42.0622,42.4194,12020.0
2020-11-10 14:20:00,47.5,47.7,47.2,47.6,30070.2,42.4194,42.598,42.1515,42.5087,30070.2
2020-11-10 14:30:00,47.4,47.5,47.3,47.3,10628.9,42.3301,42.4194,42.2408,42.2408,10628.9
2020-11-10 14:40:00,47.2,47.5,47.1,47.4,29391.0,42.1515,42.4194,42.0622,42.3301,29391.0
2020-11-10 14:50:00,47.4,47.4,47.3,47.3,18210.6,42.3301,42.3301,42.2408,42.2408,18210.6
2020-11-10 15:00:00,47.3,47.6,47.3,47.5,32671.9,42.2408,42.5087,42.2408,42.4194,32671.9
2020-11-10 15:10:00,47.4,47.5,47.2,47.2,30698.0,42.3301,42.4194,42.1515,42.1515,30698.0
2020-11-10 15:20:00,47.1,47.2,47.0,47.1,19350.0,42.0622,42.1515,41.9729,42.0622,19350.0
2020-11-10 15:30:00,47.0,47.4,47.0,47.4,16842.4,41.9729,42.3301,41.9729,42.3301,16842.4
2020-11-10 15:40:00,47.4,47.4,47.1,47.2,16117.5,42.3301,42.3301,42.0622,42.1515,16117.5
2020-11-10 15:50:00,47.2,47.4,47.1,47.3,37866.1,42.1515,42.3301,42.0622,42.2408,37866.1
2020-11-11 09:30:00,46.4,46.6,46.3,46.5,17681.7,41.4371,41.6157,41.3477,41.5264,17681.7
2020-11-11 09:40:00,46.5,46.5,46.3,46.3,6464.7,41.5264,41.5264,41.3477,41.3477,6464.7
2020-11-11 09:50:00,46.3,46.8,46.3,46.8,3829.6,41.3477,41.7943,41.3477,41.7943,3829.6
2020-11-11 10:00:00,46.7,46.8,46.7,46.7,4052.3,41.705,41.7943,41.705,41.705,4052.3
2020-11-11 10:10:00,46.7,46.8,46.7,46.7,7076.0,41.705,41.7943,41.705,41.705,7076.0
2020-11-11 10:20:00,46.7,46.7,46.6,46.6,1795.7,41.705,41.705,41.6157,41.6157,1795.7
2020-11-11 10:30:00,46.5,46.5,46.4,46.5,2217.6,41.5264,41.5264,41.4371,41.5264,2217.6
2020-11-11 10:40:00,46.5,46.6,46.5,46.6,3640.0,41.5264,41.6157,41.5264,41.6157,3640.0
2020-11-11 10:50:00,46.6,46.6,46.5,46.5,4073.0,41.6157,41.6157,41.5264,41.5264,4073.0
2020-11-11 11:00:00,46.5,46.5,46.4,46.4,5658.2,41.5264,41.5264,41.4371,41.4371,5658.2
2020-11-11 11:10:00,46.4,46.4,46.3,46.3,6582.6,41.4371,41.4371,41.3477,41.3477,6582.6
2020-11-11 11:20:00,46.2,46.3,46.2,46.2,1119.9,41.2584,41.3477,41.2584,41.2584,1119.9
2020-11-11 11:30:00,46.2,46.3,46.2,46.3,5077.8,41.2584,41.3477,41.2584,41.3477,5077.8
2020-11-11 11:40:00,46.2,46.2,46.1,46.1,3170.6,41.2584,41.2584,41.1691,41.1691,3170.6
2020-11-11 11:50:00,46.1,46.2,46.1,46.1,105.0,41.1691,41.2584,41.1691,41.1691,105.0
2020-11-11 12:00:00,46.1,46.1,45.9,45.9,4180.6,41.1691,41.1691,40.9905,40.9905,4180.6
2020-11-11 12:10:00,45.9,46.1,45.9,46.1,6873.5,40.9905,41.1691,40.9905,41.1691,6873.5
2020-11-11 12:20:00,46.1,46.2,46.1,46.2,1430.0,41.1691,41.2584,41.1691,41.2584,1430.0
2020-11-11 12:30:00,46.1,46.1,46.0,46.1,9489.8,41.1691,41.1691,41.0798,41.1691,9489.8
2020-11-11 12:40:00,46.0,46.1,45.9,46.0,4833.0,41.0798,41.1691,40.9905,41.0798,4833.0
2020-11-11 12:50:00,46.0,46.1,46.0,46.0,4280.0,41.0798,41.1691,41.0798,41.0798,4280.0
2020-11-11 13:00:00,46.0,46.1,46.0,46.1,1190.0,41.0798,41.1691,41.0798,41.1691,1190.0
2020-11-11 13:10:00,46.1,46.1,46.0,46.0,890.0,41.1691,41.1691,41.0798,41.0798,890.0
2020-11-11 13:20:00,46.0,46.1,45.9,46.1,12722.2,41.0798,41.1691,40.9905,41.1691,12722.2
2020-11-11 13:30:00,46.1,46.1,45.9,45.9,6820.6,41.1691,41.1691,40.9905,40.9905,6820.6
2020-11-11 13:40:00,46.0,46.1,46.0,46.1,5300.3,41.0798,41.1691,41.0798,41.1691,5300.3
2020-11-11 13:50:00,46.1,46.1,46.0,46.1,12750.0,41.1691,41.1691,41.0798,41.1691,12750.0
2020-11-11 14:00:00,46.2,46.2,46.0,46.0,9755.5,41.2584,41.2584,41.0798,41.0798,9755.5
2020-11-11 14:10:00,46.1,46.2,46.1,46.2,8280.1,41.1691,41.2584,41.1691,41.2584,8280.1
2020-11-11 14:20:00,46.2,46.4,46.1,46.4,12908.0,41.2584,41.4371,41.1691,41.4371,12908.0
2020-11-11 14:30:00,46.3,46.3,46.3,46.3,4378.0,41.3477,41.3477,41.3477,41.3477,4378.0
2020-11-11 14:40:00,46.4,46.8,46.4,46.8,7705.9,41.4371,41.7943,41.4371,41.7943,7705.9
2020-11-11 14:50:00,46.8,46.8,46.6,46.6,5340.0,41.7943,41.7943,41.6157,41.6157,5340.0
2020-11-11 15:00:00,46.6,46.6,46.6,46.6,3440.4,41.6157,41.6157,41.6157,41.6157,3440.4
2020-11-11 15:10:00,46.5,46.5,46.4,46.4,3533.1,41.5264,41.5264,41.4371,41.4371,3533.1
2020-11-11 15:20:00,46.5,46.7,46.5,46.7,3949.2,41.5264,41.705,41.5264,41.705,3949.2
2020-11-11 15:30:00,46.7,46.7,46.5,46.5,5820.8,41.705,41.705,41.5264,41.5264,5820.8
2020-11-11 15:40:00,46.4,46.4,46.3,46.3,7718.2,41.4371,41.4371,41.3477,41.3477,7718.2
2020-11-11 15:50:00,46.2,46.3,46.1,46.1,12660.9,41.2584,41.3477,41.1691,41.1691,12660.9
2020-11-12 09:30:00,46.7,47.0,46.6,46.6,27102.6,41.705,41.9729,41.6157,41.6157,27102.6
2020-11-12 09:40:00,46.6,46.9,46.6,46.9,10770.0,41.6157,41.8836,41.6157,41.8836,10770.0
2020-11-12 09:50:00,46.9,46.9,46.7,46.7,5533.0,41.8836,41.8836,41.705,41.705,5533.0
2020-11-12 10:00:00,46.8,46.8,46.6,46.6,6261.7,41.7943,41.7943,41.6157,41.6157,6261.7
2020-11-12 10:10:00,46.6,46.6,46.4,46.4,5909.3,41.6157,41.6157,41.4371,41.4371,5909.3
2020-11-12 10:20:00,46.4,46.8,46.4,46.8,10286.6,41.4371,41.7943,41.4371,41.7943,10286.6
2020-11-12 10:30:00,46.7,46.7,46.5,46.5,7683.7,41.705,41.705,41.5264,41.5264,7683.7
2020-11-12 10:40:00,46.5,46.5,46.4,46.5,11043.3,41.5264,41.5264,41.4371,41.5264,11043.3
2020-11-12 10:50:00,46.5,46.6,46.4,46.4,16468.5,41.5264,41.6157,41.4371,41.4371,16468.5
2020-11-12 11:00:00,46.5,46.5,46.4,46.4,9347.1,41.5264,41.5264,41.4371,41.4371,9347.1
2020-11-12 11:10:00,46.4,46.6,46.4,46.6,22155.6,41.4371,41.6157,41.4371,41.6157,22155.6
2020-11-12 11:20:00,46.6,46.7,46.6,46.6,3704.0,41.6157,41.705,41.6157,41.6157,3704.0
2020-11-12 11:30:00,46.6,46.8,46.6,46.8,1650.0,41.6157,41.7943,41.6157,41.7943,1650.0
2020-11-12 11:40:00,46.8,47.0,46.8,46.8,11149.5,41.7943,41.9729,41.7943,41.7943,11149.5
2020-11-12 11:50:00,46.8,46.8,46.8,46.8,4530.0,41.7943,41.7943,41.7943,41.7943,4530.0
2020-11-12 12:00:00,46.8,46.8,46.8,46.8,3110.0,41.7943,41.7943,41.7943,41.7943,3110.0
2020-11-12 12:10:00,46.7,46.7,46.7,46.7,9638.9,41.705,41.705,41.705,41.705,9638.9
2020-11-12 12:20:00,46.7,47.1,46.7,47.1,12157.9,41.705,42.0622,41.705,42.0622,12157.9
2020-11-12 12:30:00,47.1,47.2,47.0,47.2,7311.1,42.0622,42.1515,41.9729,42.1515,7311.1
2020-11-12 12:40:00,47.2,47.7,47.2,47.7,12620.9,42.1515,42.598,42.1515,42.598,12620.9
2020-11-12 12:50:00,47.7,47.8,47.6,47.6,5907.1,42.598,42.6873,42.5087,42.5087,5907.1
2020-11-12 13:00:00,47.6,47.7,47.6,47.7,5606.8,42.5087,42.598,42.5087,42.598,5606.8
2020-11-12 13:10:00,47.7,48.0,47.7,47.9,12578.1,42.598,42.8659,42.598,42.7766,12578.1
2020-11-12 13:20:00,47.8,48.0,47.8,47.9,10580.4,42.6873,42.8659,42.6873,42.7766,10580.4
2020-11-12 13:30:00,48.0,48.0,47.6,47.6,12574.7,42.8659,42.8659,42.5087,42.5087,12574.7
2020-11-12 13:40:00,47.7,47.8,47.7,47.8,2455.5,42.598,42.6873,42.598,42.6873,2455.5
2020-11-12 13:50:00,47.7,47.7,47.4,47.4,8800.0,42.598,42.598,42.3301,42.3301,8800.0
2020-11-12 14:00:00,47.5,47.6,47.4,47.6,7802.6,42.4194,42.5087,42.3301,42.5087,7802.6
2020-11-12 14:10:00,47.6,47.9,47.6,47.9,5180.0,42.5087,42.7766,42.5087,42.7766,5180.0
2020-11-12 14:20:00,47.9,47.9,47.7,47.8,24341.1,42.7766,42.7766,42.598,42.6873,24341.1
2020-11-12 14:30:00,47.8,47.9,47.6,47.8,13797.0,42.6873,42.7766,42.5087,42.6873,13797.0
2020-11-12 14:40:00,47.8,48.0,47.8,48.0,11094.6,42.6873,42.8659,42.6873,42.8659,11094.6
2020-11-12 14:50:00,48.0,48.1,47.9,48.0,5821.4,42.8659,42.9552,42.7766,42.8659,5821.4
2020-11-12 15:00:00,48.0,48.2,48.0,48.2,8918.2,42.8659,43.0445,42.8659,43.0445,8918.2
2020-11-12 15:10:00,48.1,48.2,47.8,47.9,16951.9,42.9552,43.0445,42.6873,42.7766,16951.9
2020-11-12 15:20:00,47.8,48.1,47.8,48.0,5631.7,42.6873,42.9552,42.6873,42.8659,5631.7
2020-11-12 15:30:00,48.1,48.2,48.0,48.0,31754.1,42.9552,43.0445,42.8659,42.8659,31754.1
2020-11-12 15:40:00,48.0,48.2,48.0,48.0,44805.0,42.8659,43.0445,42.8659,42.8659,44805.0
2020-11-12 15:50:00,48.0,48.0,47.6,47.6,64204.4,42.8659,42.8659,42.5087,42.5087,64204.4
2020-11-13 09:30:00,46.7,46.8,46.4,46.5,33719.0,41.705,41.7943,41.4371,41.5264,33719.0
2020-11-13 09:40:00,46.5,46.5,46.4,46.4,6677.9,41.5264,41.5264,41.4371,41.4371,6677.9
2020-11-13 09:50:00,46.4,46.5,46.4,46.4,10132.9,41.4371,41.5264,41.4371,41.4371,10132.9
2020-11-13 10:00:00,46.5,46.5,46.4,46.4,14546.9,41.5264,41.5264,41.4371,41.4371,14546.9
2020-11-13 10:10:00,46.5,46.8,46.5,46.8,14705.8,41.5264,41.7943,41.5264,41.7943,14705.8
2020-11-13 10:20:00,46.7,46.7,46.6,46.6,6953.4,41.705,41.705,41.6157,41.6157,6953.4
2020-11-13 10:30:00,46.6,46.7,46.6,46.7,7085.9,41.6157,41.705,41.6157,41.705,7085.9
2020-11-13 10:40:00,46.8,46.8,46.6,46.6,3070.0,41.7943,41.7943,41.6157,41.6157,3070.0
2020-11-13 10:50:00,46.6,46.9,46.6,46.8,7506.2,41.6157,41.8836,41.6157,41.7943,7506.2
2020-11-13 11:00:00,46.7,46.7,46.6,46.6,6350.0,41.705,41.705,41.6157,41.6157,6350.0
2020-11-13 11:10:00,46.6,46.6,46.5,46.5,10388.2,41.6157,41.6157,41.5264,41.5264,10388.2
2020-11-13 11:20:00,46.5,46.6,46.5,46.5,4935.1,41.5264,41.6157,41.5264,41.5264,4935.1
2020-11-13 11:30:00,46.6,46.6,46.6,46.6,3900.2,41.6157,41.6157,41.6157,41.6157,3900.2
2020-11-13 11:40:00,46.5,46.5,46.4,46.4,9894.9,41.5264,41.5264,41.4371,41.4371,9894.9
2020-11-13 11:50:00,46.4,46.4,46.3,46.3,5775.0,41.4371,41.4371,41.3477,41.3477,5775.0
2020-11-13 12:00:00,46.3,46.3,46.3,46.3,5655.0,41.3477,41.3477,41.3477,41.3477,5655.0
2020-11-13 12:10:00,46.3,46.4,46.3,46.3,6480.0,41.3477,41.4371,41.3477,41.3477,6480.0
2020-11-13 12:20:00,46.4,46.4,46.4,46.4,273.0,41.4371,41.4371,41.4371,41.4371,273.0
2020-11-13 12:30:00,46.4,46.4,46.3,46.3,7603.5,41.4371,41.4371,41.3477,41.3477,7603.5
2020-11-13 12:40:00,46.2,46.2,46.2,46.2,150.0,41.2584,41.2584,41.2584,41.2584,150.0
2020-11-13 12:50:00,46.2,46.2,46.1,46.1,8800.4,41.2584,41.2584,41.1691,41.1691,8800.4
2020-11-13 13:00:00,46.1,46.2,46.1,46.1,6403.7,41.1691,41.2584,41.1691,41.1691,6403.7
2020-11-13 13:10:00,46.2,46.2,46.1,46.1,4618.8,41.2584,41.2584,41.1691,41.1691,4618.8
2020-11-13 13:20:00,46.1,46.2,46.1,46.1,14197.6,41.1691,41.2584,41.1691,41.1691,14197.6
2020-11-13 13:30:00,46.1,46.2,46.1,46.2,5219.1,41.1691,41.2584,41.1691,41.2584,5219.1
2020-11-13 13:40:00,46.1,46.1,46.1,46.1,8826.4,41.1691,41.1691,41.1691,41.1691,8826.4
2020-11-13 13:50:00,46.1,46.2,46.1,46.2,1755.0,41.1691,41.2584,41.1691,41.2584,1755.0
2020-11-13 14:00:00,46.1,46.1,46.1,46.1,8391.9,41.1691,41.1691,41.1691,41.1691,8391.9
2020-11-13 14:10:00,46.1,46.2,46.1,46.1,13433.9,41.1691,41.2584,41.1691,41.1691,13433.9
2020-11-13 14:20:00,46.0,46.0,45.8,45.9,13164.3,41.0798,41.0798,40.9012,40.9905,13164.3
2020-11-13 14:30:00,45.9,45.9,45.9,45.9,8865.1,40.9905,40.9905,40.9905,40.9905,8865.1
2020-11-13 14:40:00,45.9,46.0,45.9,46.0,3820.2,40.9905,41.0798,40.9905,41.0798,3820.2
2020-11-13 14:50:00,46.0,46.0,45.7,45.7,9464.2,41.0798,41.0798,40.8119,40.8119,9464.2
2020-11-13 15:00:00,45.8,45.9,45.7,45.9,15023.7,40.9012,40.9905,40.8119,40.9905,15023.7
2020-11-13 15:10:00,45.9,46.0,45.8,45.9,10208.3,40.9905,41.0798,40.9012,40.9905,10208.3
2020-11-13 15:20:00,45.9,45.9,45.8,45.8,4769.9,40.9905,40.9905,40.9012,40.9012,4769.9
2020-11-13 15:30:00,45.8,45.8,45.5,45.5,18757.2,40.9012,40.9012,40.6333,40.6333,18757.2
2020-11-13 15:40:00,45.4,45.5,45.3,45.5,20704.9,40.544,40.6333,40.4547,40.6333,20704.9
2020-11-13 15:50:00,45.5,45.7,45.5,45.6,29908.8,40.6333,40.8119,40.6333,40.7226,29908.8
2020-11-16 09:30:00,44.4,44.7,44.4,44.5,38538.2,39.651,39.9189,39.651,39.7403,38538.2
2020-11-16 09:40:00,44.5,44.6,44.5,44.5,11567.9,39.7403,39.8296,39.7403,39.7403,11567.9
2020-11-16 09:50:00,44.5,45.0,44.5,44.7,10930.7,39.7403,40.1868,39.7403,39.9189,10930.7
2020-11-16 10:00:00,44.7,44.7,44.6,44.6,1832.2,39.9189,39.9189,39.8296,39.8296,1832.2
2020-11-16 10:10:00,44.7,44.7,44.5,44.6,5330.0,39.9189,39.9189,39.7403,39.8296,5330.0
2020-11-16 10:20:00,44.6,44.6,44.3,44.4,6593.1,39.8296,39.8296,39.5617,39.651,6593.1
2020-11-16 10:30:00,44.3,44.3,44.3,44.3,8667.4,39.5617,39.5617,39.5617,39.5617,8667.4
2020-11-16 10:40:00,44.3,44.3,44.3,44.3,22592.5,39.5617,39.5617,39.5617,39.5617,22592.5
2020-11-16 10:50:00,44.3,44.3,44.2,44.2,3255.0,39.5617,39.5617,39.4724,39.4724,3255.0
2020-11-16 11:00:00,44.1,44.1,44.1,44.1,7482.6,39.3831,39.3831,39.3831,39.3831,7482.6
2020-11-16 11:10:00,44.1,44.1,44.1,44.1,6696.2,39.3831,39.3831,39.3831,39.3831,6696.2
2020-11-16 11:20:00,44.1,44.1,44.1,44.1,3172.2,39.3831,39.3831,39.3831,39.3831,3172.2
2020-11-16 11:30:00,44.1,44.2,44.1,44.1,1587.5,39.3831,39.4724,39.3831,39.3831,1587.5
2020-11-16 11:40:00,44.1,44.1,44.1,44.1,10.0,39.3831,39.3831,39.3831,39.3831,10.0
2020-11-16 11:50:00,44.2,44.2,44.1,44.2,354.6,39.4724,39.4724,39.3831,39.4724,354.6
2020-11-16 12:00:00,44.1,44.2,44.1,44.2,110.0,39.3831,39.4724,39.3831,39.4724,110.0
2020-11-16 12:10:00,44.2,44.3,44.2,44.3,3203.2,39.4724,39.5617,39.4724,39.5617,3203.2
2020-11-16 12:20:00,44.3,44.4,44.3,44.3,6890.0,39.5617,39.651,39.5617,39.5617,6890.0
2020-11-16 12:30:00,44.4,44.4,44.4,44.4,4280.0,39.651,39.651,39.651,39.651,4280.0
2020-11-16 12:40:00,44.4,44.4,44.3,44.4,1827.6,39.651,39.651,39.5617,39.651,1827.6
2020-11-16 12:50:00,44.4,44.5,44.4,44.4,8693.7,39.651,39.7403,39.651,39.651,8693.7
2020-11-16 13:00:00,44.5,44.5,44.5,44.5,6933.9,39.7403,39.7403,39.7403,39.7403,6933.9
2020-11-16 13:10:00,44.5,44.5,44.5,44.5,6708.3,39.7403,39.7403,39.7403,39.7403,6708.3
2020-11-16 13:20:00,44.5,44.8,44.5,44.8,6844.7,39.7403,40.0082,39.7403,40.0082,6844.7
2020-11-16 13:30:00,44.8,44.8,44.7,44.7,1592.1,40.0082,40.0082,39.9189,39.9189,1592.1
2020-11-16 13:40:00,44.8,44.9,44.8,44.9,2064.3,40.0082,40.0975,40.0082,40.0975,2064.3
2020-11-16 13:50:00,44.8,44.8,44.6,44.6,3316.5,40.0082,40.0082,39.8296,39.8296,3316.5
2020-11-16 14:00:00,44.7,44.7,44.6,44.6,2133.0,39.9189,39.9189,39.8296,39.8296,2133.0
2020-11-16 14:10:00,44.6,44.6,44.5,44.5,1519.8,39.8296,39.8296,39.7403,39.7403,1519.8
2020-11-16 14:20:00,44.6,44.6,44.5,44.5,4785.8,39.8296,39.8296,39.7403,39.7403,4785.8
2020-11-16 14:30:00,44.5,44.5,44.5,44.5,3488.4,39.7403,39.7403,39.7403,39.7403,3488.4
2020-11-16 14:40:00,44.5,44.5,44.4,44.5,12224.9,39.7403,39.7403,39.651,39.7403,12224.9
2020-11-16 14:50:00,44.5,44.5,44.5,44.5,6485.0,39.7403,39.7403,39.7403,39.7403,6485.0
2020-11-16 15:00:00,44.5,44.7,44.5,44.7,15382.6,39.7403,39.9189,39.7403,39.9189,15382.6
2020-11-16 15:10:00,44.5,44.6,44.5,44.5,6853.0,39.7403,39.8296,39.7403,39.7403,6853.0
2020-11-16 15:20:00,44.5,44.6,44.3,44.6,7198.0,39.7403,39.8296,39.5617,39.8296,7198.0
2020-11-16 15:30:00,44.5,44.5,44.4,44.5,8679.2,39.7403,39.7403,39.651,39.7403,8679.2
2020-11-16 15:40:00,44.5,44.5,44.3,44.3,3716.0,39.7403,39.7403,39.5617,39.5617,3716.0
2020-11-16 15:50:00,44.4,44.5,43.9,43.9,57905.8,39.651,39.7403,39.2045,39.2045,57905.8
2020-11-17 09:30:00,44.8,45.0,44.8,44.9,21971.9,40.0082,40.1868,40.0082,40.0975,21971.9
2020-11-17 09:40:00,44.9,45.2,44.9,45.0,3623.5,40.0975,40.3654,40.0975,40.1868,3623.5
2020-11-17 09:50:00,45.0,45.4,45.0,45.4,10988.0,40.1868,40.544,40.1868,40.544,10988.0
2020-11-17 10:00:00,45.3,45.3,45.1,45.2,583.4,40.4547,40.4547,40.2761,40.3654,583.4
2020-11-17 10:10:00,45.1,45.1,45.0,45.0,11364.8,40.2761,40.2761,40.1868,40.1868,11364.8
2020-11-17 10:20:00,45.0,45.0,44.9,45.0,1812.5,40.1868,40.1868,40.0975,40.1868,1812.5
2020-11-17 10:30:00,45.0,45.0,44.9,44.9,16754.6,40.1868,40.1868,40.0975,40.0975,16754.6
2020-11-17 10:40:00,44.9,44.9,44.7,44.7,2730.0,40.0975,40.0975,39.9189,39.9189,2730.0
2020-11-17 10:50:00,44.8,44.8,44.6,44.6,3573.8,40.0082,40.0082,39.8296,39.8296,3573.8
2020-11-17 11:00:00,44.6,44.6,44.6,44.6,6685.6,39.8296,39.8296,39.8296,39.8296,6685.6
2020-11-17 11:10:00,44.6,44.6,44.5,44.5,2385.0,39.8296,39.8296,39.7403,39.7403,2385.0
2020-11-17 11:20:00,44.6,44.7,44.5,44.5,1808.4,39.8296,39.9189,39.7403,39.7403,1808.4
2020-11-17 11:30:00,44.5,44.5,44.5,44.5,4496.3,39.7403,39.7403,39.7403,39.7403,4496.3
2020-11-17 11:40:00,44.5,44.5,44.5,44.5,1015.0,39.7403,39.7403,39.7403,39.7403,1015.0
2020-11-17 11:50:00,44.6,44.6,44.5,44.5,2160.0,39.8296,39.8296,39.7403,39.7403,2160.0
2020-11-17 12:00:00,44.5,44.5,44.5,44.5,7830.6,39.7403,39.7403,39.7403,39.7403,7830.6
2020-11-17 12:10:00,44.5,44.5,44.2,44.3,18931.6,39.7403,39.7403,39.4724,39.5617,18931.6
2020-11-17 12:20:00,44.3,44.4,44.3,44.3,770.0,39.5617,39.651,39.5617,39.5617,770.0
2020-11-17 12:30:00,44.4,44.4,44.3,44.3,1054.8,39.651,39.651,39.5617,39.5617,1054.8
2020-11-17 12:40:00,44.3,44.4,44.3,44.3,635.0,39.5617,39.651,39.5617,39.5617,635.0
2020-11-17 12:50:00,44.3,44.3,44.3,44.3,10.0,39.5617,39.5617,39.5617,39.5617,10.0
2020-11-17 13:00:00,44.3,44.3,44.2,44.3,4822.3,39.5617,39.5617,39.4724,39.5617,4822.3
2020-11-17 13:10:00,44.3,44.3,44.3,44.3,220.0,39.5617,39.5617,39.5617,39.5617,220.0
2020-11-17 13:20:00,44.3,44.3,44.3,44.3,200.0,39.5617,39.5617,39.5617,39.5617,200.0
2020-11-17 13:30:00,44.3,44.3,44.3,44.3,3300.0,39.5617,39.5617,39.5617,39.5617,3300.0
2020-11-17 13:40:00,44.4,44.4,44.4,44.4,710.2,39.651,39.651,39.651,39.651,710.2
2020-11-17 13:50:00,44.4,44.5,44.4,44.5,2062.4,39.651,39.7403,39.651,39.7403,2062.4
2020-11-17 14:00:00,44.4,44.4,44.3,44.3,5943.0,39.651,39.651,39.5617,39.5617,5943.0
2020-11-17 14:10:00,44.2,44.2,44.1,44.2,4641.0,39.4724,39.4724,39.3831,39.4724,4641.0
2020-11-17 14:20:00,44.2,44.3,44.2,44.3,920.0,39.4724,39.5617,39.4724,39.5617,920.0
2020-11-17 14:30:00,44.3,44.3,44.2,44.2,1852.6,39.5617,39.5617,39.4724,39.4724,1852.6
2020-11-17 14:40:00,44.2,44.2,44.1,44.1,80.0,39.4724,39.4724,39.3831,39.3831,80.0
2020-11-17 14:50:00,44.2,44.2,44.2,44.2,370.0,39.4724,39.4724,39.4724,39.4724,370.0
2020-11-17 15:00:00,44.3,44.5,44.3,44.5,7135.4,39.5617,39.7403,39.5617,39.7403,7135.4
2020-11-17 15:10:00,44.5,44.5,44.5,44.5,31032.5,39.7403,39.7403,39.7403,39.7403,31032.5
2020-11-17 15:20:00,44.5,44.9,44.5,44.7,7787.8,39.7403,40.0975,39.7403,39.9189,7787.8
2020-11-17 15:30:00,44.7,44.7,44.6,44.6,10535.6,39.9189,39.9189,39.8296,39.8296,10535.6
2020-11-17 15:40:00,44.7,44.8,44.7,44.7,9983.1,39.9189,40.0082,39.9189,39.9189,9983.1
2020-11-17 15:50:00,44.7,44.8,44.5,44.5,12217.6,39.9189,40.0082,39.7403,39.7403,12217.6
2020-11-18 09:30:00,44.5,44.5,44.5,44.5,10765.5,39.7403,39.7403,39.7403,39.7403,10765.5
2020-11-18 09:40:00,44.5,44.5,44.4,44.4,17561.7,39.7403,39.7403,39.651,39.651,17561.7
2020-11-18 09:50:00,44.5,44.7,44.5,44.7,2146.2,39.7403,39.9189,39.7403,39.9189,2146.2
2020-11-18 10:00:00,44.6,44.6,44.5,44.6,7134.1,39.8296,39.8296,39.7403,39.8296,7134.1
2020-11-18 10:10:00,44.5,44.6,44.5,44.6,5363.3,39.7403,39.8296,39.7403,39.8296,5363.3
2020-11-18 10:20:00,44.5,44.5,44.4,44.4,859.0,39.7403,39.7403,39.651,39.651,859.0
2020-11-18 10:30:00,44.5,44.5,44.5,44.5,4661.5,39.7403,39.7403,39.7403,39.7403,4661.5
2020-11-18 10:40:00,44.4,44.4,44.4,44.4,2003.6,39.651,39.651,39.651,39.651,2003.6
2020-11-18 10:50:00,44.3,44.4,44.3,44.4,6460.0,39.5617,39.651,39.5617,39.651,6460.0
2020-11-18 11:00:00,44.4,44.4,44.3,44.3,5898.0,39.651,39.651,39.5617,39.5617,5898.0
2020-11-18 11:10:00,44.3,44.3,44.3,44.3,164.3,39.5617,39.5617,39.5617,39.5617,164.3
2020-11-18 11:20:00,44.4,44.4,44.4,44.4,2770.5,39.651,39.651,39.651,39.651,2770.5
2020-11-18 11:30:00,44.4,44.4,44.3,44.4,4606.0,39.651,39.651,39.5617,39.651,4606.0
2020-11-18 11:40:00,44.5,44.5,44.5,44.5,2280.0,39.7403,39.7403,39.7403,39.7403,2280.0
2020-11-18 11:50:00,44.4,44.4,44.4,44.4,5771.7,39.651,39.651,39.651,39.651,5771.7
2020-11-18 12:00:00,44.3,44.3,44.3,44.3,4070.0,39.5617,39.5617,39.5617,39.5617,4070.0
2020-11-18 12:10:00,44.3,44.3,44.3,44.3,4600.0,39.5617,39.5617,39.5617,39.5617,4600.0
2020-11-18 12:20:00,44.4,44.4,44.4,44.4,60.0,39.651,39.651,39.651,39.651,60.0
2020-11-18 12:30:00,44.4,44.4,44.4,44.4,1165.5,39.651,39.651,39.651,39.651,1165.5
2020-11-18 12:40:00,44.4,44.4,44.4,44.4,30.0,39.651,39.651,39.651,39.651,30.0
2020-11-18 12:50:00,44.4,44.5,44.4,44.5,8590.4,39.651,39.7403,39.651,39.7403,8590.4
2020-11-18 13:00:00,44.5,44.5,44.5,44.5,2070.0,39.7403,39.7403,39.7403,39.7403,2070.0
2020-11-18 13:10:00,44.5,44.5,44.5,44.5,1033.0,39.7403,39.7403,39.7403,39.7403,1033.0
2020-11-18 13:20:00,44.6,44.7,44.6,44.7,9966.4,39.8296,39.9189,39.8296,39.9189,9966.4
2020-11-18 13:30:00,44.8,44.8,44.6,44.6,2080.0,40.0082,40.0082,39.8296,39.8296,2080.0
2020-11-18 13:40:00,44.7,44.9,44.7,44.9,4341.8,39.9189,40.0975,39.9189,40.0975,4341.8
2020-11-18 13:50:00,44.9,45.0,44.9,44.9,8114.2,40.0975,40.1868,40.0975,40.0975,8114.2
2020-11-18 14:00:00,44.8,44.8,44.8,44.8,1745.0,40.0082,40.0082,40.0082,40.0082,1745.0
2020-11-18 14:10:00,44.9,45.1,44.9,45.1,4016.5,40.0975,40.2761,40.0975,40.2761,4016.5
2020-11-18 14:20:00,45.1,45.3,45.1,45.2,5694.3,40.2761,40.4547,40.2761,40.3654,5694.3
2020-11-18 14:30:00,45.2,45.2,45.1,45.1,1544.5,40.3654,40.3654,40.2761,40.2761,1544.5
2020-11-18 14:40:00,45.1,45.1,44.9,45.0,6743.3,40.2761,40.2761,40.0975,40.1868,6743.3
2020-11-18 14:50:00,45.0,45.0,44.9,45.0,15558.0,40.1868,40.1868,40.0975,40.1868,15558.0
2020-11-18 15:00:00,45.0,45.2,44.9,44.9,5485.2,40.1868,40.3654,40.0975,40.0975,5485.2
2020-11-18 15:10:00,44.9,44.9,44.8,44.9,8387.7,40.0975,40.0975,40.0082,40.0975,8387.7
2020-11-18 15:20:00,45.0,45.1,44.9,45.1,4010.6,40.1868,40.2761,40.0975,40.2761,4010.6
2020-11-18 15:30:00,45.1,45.5,45.1,45.5,12655.3,40.2761,40.6333,40.2761,40.6333,12655.3
2020-11-18 15:40:00,45.6,45.8,45.5,45.8,16287.9,40.7226,40.9012,40.6333,40.9012,16287.9
2020-11-18 15:50:00,45.7,46.1,45.6,46.1,33874.0,40.8119,41.1691,40.7226,41.1691,33874.0
2020-11-19 09:30:00,46.4,47.0,46.4,46.6,24695.7,41.4371,41.9729,41.4371,41.6157,24695.7
2020-11-19 09:40:00,46.6,46.7,46.3,46.3,4539.9,41.6157,41.705,41.3477,41.3477,4539.9
2020-11-19 09:50:00,46.3,46.3,46.2,46.3,3362.2,41.3477,41.3477,41.2584,41.3477,3362.2
2020-11-19 10:00:00,46.2,46.4,46.2,46.3,18914.5,41.2584,41.4371,41.2584,41.3477,18914.5
2020-11-19 10:10:00,46.3,46.5,46.2,46.5,6021.1,41.3477,41.5264,41.2584,41.5264,6021.1
2020-11-19 10:20:00,46.6,46.8,46.5,46.6,3767.6,41.6157,41.7943,41.5264,41.6157,3767.6
2020-11-19 10:30:00,46.6,46.6,46.4,46.4,8861.3,41.6157,41.6157,41.4371,41.4371,8861.3
2020-11-19 10:40:00,46.3,46.3,46.1,46.1,4867.3,41.3477,41.3477,41.1691,41.1691,4867.3
2020-11-19 10:50:00,46.1,46.3,46.1,46.3,2185.0,41.1691,41.3477,41.1691,41.3477,2185.0
2020-11-19 11:00:00,46.4,46.4,46.3,46.4,2555.7,41.4371,41.4371,41.3477,41.4371,2555.7
2020-11-19 11:10:00,46.4,46.5,46.4,46.4,7304.9,41.4371,41.5264,41.4371,41.4371,7304.9
2020-11-19 11:20:00,46.3,46.3,46.2,46.3,1220.0,41.3477,41.3477,41.2584,41.3477,1220.0
2020-11-19 11:30:00,46.3,46.6,46.3,46.5,2702.2,41.3477,41.6157,41.3477,41.5264,2702.2
2020-11-19 11:40:00,46.4,46.5,46.4,46.5,5687.4,41.4371,41.5264,41.4371,41.5264,5687.4
2020-11-19 11:50:00,46.4,46.4,46.4,46.4,1552.6,41.4371,41.4371,41.4371,41.4371,1552.6
2020-11-19 12:00:00,46.4,46.4,46.3,46.3,4835.0,41.4371,41.4371,41.3477,41.3477,4835.0
2020-11-19 12:10:00,46.3,46.4,46.3,46.4,6941.9,41.3477,41.4371,41.3477,41.4371,6941.9
2020-11-19 12:20:00,46.4,46.4,46.4,46.4,7459.9,41.4371,41.4371,41.4371,41.4371,7459.9
2020-11-19 12:30:00,46.3,46.3,46.3,46.3,1335.7,41.3477,41.3477,41.3477,41.3477,1335.7
2020-11-19 12:40:00,46.2,46.6,46.2,46.6,2014.1,41.2584,41.6157,41.2584,41.6157,2014.1
2020-11-19 12:50:00,46.6,46.6,46.5,46.5,3959.9,41.6157,41.6157,41.5264,41.5264,3959.9
2020-11-19 13:00:00,46.4,46.5,46.4,46.5,5622.2,41.4371,41.5264,41.4371,41.5264,5622.2
2020-11-19 13:10:00,46.4,46.4,46.4,46.4,629.6,41.4371,41.4371,41.4371,41.4371,629.6
2020-11-19 13:20:00,46.4,46.4,46.2,46.3,8384.3,41.4371,41.4371,41.2584,41.3477,8384.3
2020-11-19 13:30:00,46.3,46.3,46.3,46.3,11805.0,41.3477,41.3477,41.3477,41.3477,11805.0
2020-11-19 13:40:00,46.3,46.3,46.1,46.1,3389.4,41.3477,41.3477,41.1691,41.1691,3389.4
2020-11-19 13:50:00,46.1,46.1,46.1,46.1,1902.0,41.1691,41.1691,41.1691,41.1691,1902.0
2020-11-19 14:00:00,46.1,46.1,46.1,46.1,4752.5,41.1691,41.1691,41.1691,41.1691,4752.5
2020-11-19 14:10:00,46.1,46.1,46.1,46.1,3762.2,41.1691,41.1691,41.1691,41.1691,3762.2
2020-11-19 14:20:00,46.1,46.1,46.0,46.0,530.0,41.1691,41.1691,41.0798,41.0798,530.0
2020-11-19 14:30:00,46.0,46.0,45.7,45.7,3032.7,41.0798,41.0798,40.8119,40.8119,3032.7
2020-11-19 14:40:00,45.7,45.7,45.5,45.6,6686.8,40.8119,40.8119,40.6333,40.7226,6686.8
2020-11-19 14:50:00,45.7,45.7,45.7,45.7,5545.0,40.8119,40.8119,40.8119,40.8119,5545.0
2020-11-19 15:00:00,45.7,45.8,45.7,45.7,19300.8,40.8119,40.9012,40.8119,40.8119,19300.8
2020-11-19 15:10:00,45.7,45.7,45.5,45.7,10748.4,40.8119,40.8119,40.6333,40.8119,10748.4
2020-11-19 15:20:00,45.7,45.9,45.7,45.8,15550.1,40.8119,40.9905,40.8119,40.9012,15550.1
2020-11-19 15:30:00,45.7,45.8,45.5,45.6,9796.2,40.8119,40.9012,40.6333,40.7226,9796.2
2020-11-19 15:40:00,45.6,45.7,45.5,45.7,3170.8,40.7226,40.8119,40.6333,40.8119,3170.8
2020-11-19 15:50:00,45.6,45.7,45.5,45.5,8379.0,40.7226,40.8119,40.6333,40.6333,8379.0
2020-11-20 09:30:00,45.7,45.9,45.7,45.9,15628.0,40.8119,40.9905,40.8119,40.9905,15628.0
2020-11-20 09:40:00,45.8,45.8,45.7,45.7,883.0,40.9012,40.9012,40.8119,40.8119,883.0
2020-11-20 09:50:00,45.8,46.0,45.8,46.0,4292.6,40.9012,41.0798,40.9012,41.0798,4292.6
2020-11-20 10:00:00,45.9,46.0,45.9,45.9,5164.1,40.9905,41.0798,40.9905,40.9905,5164.1
2020-11-20 10:10:00,45.9,46.2,45.9,46.2,6028.6,40.9905,41.2584,40.9905,41.2584,6028.6
2020-11-20 10:20:00,46.2,46.2,46.0,46.0,5495.0,41.2584,41.2584,41.0798,41.0798,5495.0
2020-11-20 10:30:00,46.0,46.1,45.9,45.9,9132.0,41.0798,41.1691,40.9905,40.9905,9132.0
2020-11-20 10:40:00,45.9,46.0,45.9,46.0,1667.5,40.9905,41.0798,40.9905,41.0798,1667.5
2020-11-20 10:50:00,46.0,46.0,45.9,46.0,8222.7,41.0798,41.0798,40.9905,41.0798,8222.7
2020-11-20 11:00:00,45.9,45.9,45.8,45.8,764.4,40.9905,40.9905,40.9012,40.9012,764.4
2020-11-20 11:10:00,45.8,45.9,45.8,45.9,4540.0,40.9012,40.9905,40.9012,40.9905,4540.0
2020-11-20 11:20:00,45.9,45.9,45.8,45.8,9979.2,40.9905,40.9905,40.9012,40.9012,9979.2
2020-11-20 11:30:00,45.8,45.8,45.7,45.7,70.0,40.9012,40.9012,40.8119,40.8119,70.0
2020-11-20 11:40:00,45.8,46.1,45.8,46.1,1874.9,40.9012,41.1691,40.9012,41.1691,1874.9
2020-11-20 11:50:00,46.1,46.1,46.0,46.0,730.0,41.1691,41.1691,41.0798,41.0798,730.0
2020-11-20 12:00:00,46.0,46.0,46.0,46.0,930.0,41.0798,41.0798,41.0798,41.0798,930.0
2020-11-20 12:10:00,46.0,46.0,46.0,46.0,5313.8,41.0798,41.0798,41.0798,41.0798,5313.8
2020-11-20 12:20:00,46.0,46.0,45.9,45.9,2370.0,41.0798,41.0798,40.9905,40.9905,2370.0
2020-11-20 12:30:00,46.0,46.0,45.9,46.0,3135.7,41.0798,41.0798,40.9905,41.0798,3135.7
2020-11-20 12:40:00,46.0,46.1,45.9,46.1,7794.3,41.0798,41.1691,40.9905,41.1691,7794.3
2020-11-20 12:50:00,46.0,46.0,46.0,46.0,3790.0,41.0798,41.0798,41.0798,41.0798,3790.0
2020-11-20 13:00:00,45.9,46.0,45.9,46.0,6590.5,40.9905,41.0798,40.9905,41.0798,6590.5
2020-11-20 13:10:00,46.0,46.0,46.0,46.0,3790.0,41.0798,41.0798,41.0798,41.0798,3790.0
2020-11-20 13:20:00,45.9,45.9,45.9,45.9,1245.0,40.9905,40.9905,40.9905,40.9905,1245.0
2020-11-20 13:30:00,45.9,45.9,45.8,45.9,861.3,40.9905,40.9905,40.9012,40.9905,861.3
2020-11-20 13:40:00,45.8,45.9,45.8,45.9,2390.0,40.9012,40.9905,40.9012,40.9905,2390.0
2020-11-20 13:50:00,45.8,45.9,45.8,45.9,1195.5,40.9012,40.9905,40.9012,40.9905,1195.5
2020-11-20 14:00:00,45.9,45.9,45.9,45.9,2638.8,40.9905,40.9905,40.9905,40.9905,2638.8
2020-11-20 14:10:00,45.9,45.9,45.9,45.9,1745.0,40.9905,40.9905,40.9905,40.9905,1745.0
2020-11-20 14:20:00,45.9,45.9,45.9,45.9,2260.0,40.9905,40.9905,40.9905,40.9905,2260.0
2020-11-20 14:30:00,45.9,45.9,45.8,45.8,13321.0,40.9905,40.9905,40.9012,40.9012,13321.0
2020-11-20 14:40:00,45.9,46.0,45.9,46.0,1310.5,40.9905,41.0798,40.9905,41.0798,1310.5
2020-11-20 14:50:00,46.0,46.0,45.9,46.0,4485.1,41.0798,41.0798,40.9905,41.0798,4485.1
2020-11-20 15:00:00,45.9,46.1,45.9,46.1,1740.0,40.9905,41.1691,40.9905,41.1691,1740.0
2020-11-20 15:10:00,46.1,46.4,46.1,46.4,10700.9,41.1691,41.4371,41.1691,41.4371,10700.9
2020-11-20 15:20:00,46.4,46.4,46.3,46.3,4886.3,41.4371,41.4371,41.3477,41.3477,4886.3
2020-11-20 15:30:00,46.3,46.4,46.1,46.1,3394.1,41.3477,41.4371,41.1691,41.1691,3394.1
2020-11-20 15:40:00,46.1,46.2,45.9,46.1,14452.9,41.1691,41.2584,40.9905,41.1691,14452.9
2020-11-20 15:50:00,46.1,46.6,46.1,46.5,44935.6,41.1691,41.6157,41.1691,41.5264,44935.6
2020-11-23 09:30:00,45.7,45.8,45.6,45.6,20270.9,40.8119,40.9012,40.7226,40.7226,20270.9
2020-11-23 09:40:00,45.7,45.7,45.2,45.3,25074.4,40.8119,40.8119,40.3654,40.4547,25074.4
2020-11-23 09:50:00,45.3,45.5,45.3,45.5,5029.8,40.4547,40.6333,40.4547,40.6333,5029.8
2020-11-23 10:00:00,45.5,45.7,45.5,45.7,3105.0,40.6333,40.8119,40.6333,40.8119,3105.0
2020-11-23 10:10:00,45.8,45.9,45.7,45.7,6278.4,40.9012,40.9905,40.8119,40.8119,6278.4
2020-11-23 10:20:00,45.8,46.2,45.8,46.2,5188.5,40.9012,41.2584,40.9012,41.2584,5188.5
2020-11-23 10:30:00,46.2,46.2,46.0,46.0,7958.0,41.2584,41.2584,41.0798,41.0798,7958.0
2020-11-23 10:40:00,45.9,46.0,45.9,45.9,4407.0,40.9905,41.0798,40.9905,40.9905,4407.0
2020-11-23 10:50:00,45.9,45.9,45.8,45.8,1420.0,40.9905,40.9905,40.9012,40.9012,1420.0
2020-11-23 11:00:00,45.9,46.1,45.9,46.1,2670.0,40.9905,41.1691,40.9905,41.1691,2670.0
2020-11-23 11:10:00,46.2,46.5,46.2,46.5,6294.1,41.2584,41.5264,41.2584,41.5264,6294.1
2020-11-23 11:20:00,46.4,46.4,46.4,46.4,3190.0,41.4371,41.4371,41.4371,41.4371,3190.0
2020-11-23 11:30:00,46.4,46.7,46.4,46.5,3661.1,41.4371,41.705,41.4371,41.5264,3661.1
2020-11-23 11:40:00,46.6,46.6,46.4,46.4,3058.3,41.6157,41.6157,41.4371,41.4371,3058.3
2020-11-23 11:50:00,46.4,46.4,46.4,46.4,2170.0,41.4371,41.4371,41.4371,41.4371,2170.0
2020-11-23 12:00:00,46.5,46.6,46.5,46.5,5305.9,41.5264,41.6157,41.5264,41.5264,5305.9
2020-11-23 12:10:00,46.4,46.4,46.3,46.3,2584.3,41.4371,41.4371,41.3477,41.3477,2584.3
2020-11-23 12:20:00,46.3,46.3,46.3,46.3,200.0,41.3477,41.3477,41.3477,41.3477,200.0
2020-11-23 12:30:00,46.2,46.2,46.2,46.2,2649.7,41.2584,41.2584,41.2584,41.2584,2649.7
2020-11-23 12:40:00,46.1,46.1,46.1,46.1,340.0,41.1691,41.1691,41.1691,41.1691,340.0
2020-11-23 12:50:00,46.1,46.1,46.0,46.0,10112.5,41.1691,41.1691,41.0798,41.0798,10112.5
2020-11-23 13:00:00,46.0,46.0,45.9,45.9,5408.5,41.0798,41.0798,40.9905,40.9905,5408.5
2020-11-23 13:10:00,45.9,46.0,45.9,46.0,1070.0,40.9905,41.0798,40.9905,41.0798,1070.0
2020-11-23 13:20:00,46.0,46.0,46.0,46.0,9882.9,41.0798,41.0798,41.0798,41.0798,9882.9
2020-11-23 13:30:00,46.0,46.1,46.0,46.0,1677.5,41.0798,41.1691,41.0798,41.0798,1677.5
2020-11-23 13:40:00,46.1,46.1,45.9,46.1,12372.5,41.1691,41.1691,40.9905,41.1691,12372.5
2020-11-23 13:50:00,46.0,46.0,45.9,46.0,1675.7,41.0798,41.0798,40.9905,41.0798,1675.7
2020-11-23 14:00:00,46.0,46.1,46.0,46.1,2230.0,41.0798,41.1691,41.0798,41.1691,2230.0
2020-11-23 14:10:00,46.1,46.1,46.1,46.1,19749.5,41.1691,41.1691,41.1691,41.1691,19749.5
2020-11-23 14:20:00,46.1,46.1,46.1,46.1,8750.0,41.1691,41.1691,41.1691,41.1691,8750.0
2020-11-23 14:30:00,46.0,46.1,45.9,46.0,18619.0,41.0798,41.1691,40.9905,41.0798,18619.0
2020-11-23 14:40:00,46.0,46.1,45.9,46.1,18815.0,41.0798,41.1691,40.9905,41.1691,18815.0
2020-11-23 14:50:00,46.1,46.1,45.7,45.7,23430.3,41.1691,41.1691,40.8119,40.8119,23430.3
2020-11-23 15:00:00,45.6,45.7,45.4,45.5,13877.4,40.7226,40.8119,40.544,40.6333,13877.4
2020-11-23 15:10:00,45.5,45.6,45.5,45.5,2935.0,40.6333,40.7226,40.6333,40.6333,2935.0
2020-11-23 15:20:00,45.5,45.7,45.5,45.7,7010.4,40.6333,40.8119,40.6333,40.8119,7010.4
2020-11-23 15:30:00,45.7,45.8,45.7,45.8,19496.6,40.8119,40.9012,40.8119,40.9012,19496.6
2020-11-23 15:40:00,45.8,45.8,45.7,45.7,16859.0,40.9012,40.9012,40.8119,40.8119,16859.0
2020-11-23 15:50:00,45.6,45.9,45.5,45.7,17868.4,40.7226,40.9905,40.6333,40.8119,17868.4
2020-11-24 09:30:00,44.6,44.9,44.6,44.9,34703.1,39.8296,40.0975,39.8296,40.0975,34703.1
2020-11-24 09:40:00,44.9,44.9,44.9,44.9,3782.6,40.0975,40.0975,40.0975,40.0975,3782.6
2020-11-24 09:50:00,44.9,44.9,44.6,44.6,8621.2,40.0975,40.0975,39.8296,39.8296,8621.2
2020-11-24 10:00:00,44.6,44.7,44.5,44.5,12414.3,39.8296,39.9189,39.7403,39.7403,12414.3
2020-11-24 10:10:00,44.5,44.7,44.5,44.5,7634.5,39.7403,39.9189,39.7403,39.7403,7634.5
2020-11-24 10:20:00,44.5,44.5,44.4,44.4,2917.0,39.7403,39.7403,39.651,39.651,2917.0
2020-11-24 10:30:00,44.5,44.5,44.3,44.4,9740.0,39.7403,39.7403,39.5617,39.651,9740.0
2020-11-24 10:40:00,44.4,44.4,44.2,44.2,14998.9,39.651,39.651,39.4724,39.4724,14998.9
2020-11-24 10:50:00,44.1,44.2,44.1,44.1,7343.2,39.3831,39.4724,39.3831,39.3831,7343.2
2020-11-24 11:00:00,44.1,44.1,44.0,44.1,5172.6,39.3831,39.3831,39.2938,39.3831,5172.6
2020-11-24 11:10:00,44.1,44.1,43.9,43.9,9506.9,39.3831,39.3831,39.2045,39.2045,9506.9
2020-11-24 11:20:00,43.9,43.9,43.8,43.9,3905.3,39.2045,39.2045,39.1151,39.2045,3905.3
2020-11-24 11:30:00,43.9,43.9,43.8,43.8,3643.8,39.2045,39.2045,39.1151,39.1151,3643.8
2020-11-24 11:40:00,43.8,43.8,43.6,43.6,3210.0,39.1151,39.1151,38.9365,38.9365,3210.0
2020-11-24 11:50:00,43.6,43.6,43.5,43.6,10889.0,38.9365,38.9365,38.8472,38.9365,10889.0
2020-11-24 12:00:00,43.6,43.6,43.6,43.6,3806.0,38.9365,38.9365,38.9365,38.9365,3806.0
2020-11-24 12:10:00,43.6,43.7,43.6,43.6,12868.4,38.9365,39.0258,38.9365,38.9365,12868.4
2020-11-24 12:20:00,43.6,43.7,43.6,43.7,6968.8,38.9365,39.0258,38.9365,39.0258,6968.8
2020-11-24 12:30:00,43.7,43.7,43.6,43.6,4294.0,39.0258,39.0258,38.9365,38.9365,4294.0
2020-11-24 12:40:00,43.6,43.6,43.6,43.6,5415.5,38.9365,38.9365,38.9365,38.9365,5415.5
2020-11-24 12:50:00,43.6,43.6,43.6,43.6,2293.0,38.9365,38.9365,38.9365,38.9365,2293.0
2020-11-24 13:00:00,43.6,43.6,43.6,43.6,1660.0,38.9365,38.9365,38.9365,38.9365,1660.0
2020-11-24 13:10:00,43.5,43.5,43.4,43.4,4597.1,38.8472,38.8472,38.7579,38.7579,4597.1
2020-11-24 13:20:00,43.5,43.7,43.5,43.7,3514.0,38.8472,39.0258,38.8472,39.0258,3514.0
2020-11-24 13:30:00,43.6,43.6,43.6,43.6,3972.4,38.9365,38.9365,38.9365,38.9365,3972.4
2020-11-24 13:40:00,43.5,43.6,43.4,43.6,17157.5,38.8472,38.9365,38.7579,38.9365,17157.5
2020-11-24 13:50:00,43.5,43.6,43.5,43.6,617.0,38.8472,38.9365,38.8472,38.9365,617.0
2020-11-24 14:00:00,43.5,43.6,43.5,43.6,4130.0,38.8472,38.9365,38.8472,38.9365,4130.0
2020-11-24 14:10:00,43.6,43.6,43.6,43.6,2271.5,38.9365,38.9365,38.9365,38.9365,2271.5
2020-11-24 14:20:00,43.6,43.7,43.6,43.7,1946.3,38.9365,39.0258,38.9365,39.0258,1946.3
2020-11-24 14:30:00,43.8,43.8,43.6,43.6,4236.8,39.1151,39.1151,38.9365,38.9365,4236.8
2020-11-24 14:40:00,43.6,43.7,43.5,43.7,2065.0,38.9365,39.0258,38.8472,39.0258,2065.0
2020-11-24 14:50:00,43.6,43.6,43.6,43.6,5472.5,38.9365,38.9365,38.9365,38.9365,5472.5
2020-11-24 15:00:00,43.6,43.7,43.6,43.6,4685.8,38.9365,39.0258,38.9365,38.9365,4685.8
2020-11-24 15:10:00,43.5,43.6,43.5,43.6,7265.4,38.8472,38.9365,38.8472,38.9365,7265.4
2020-11-24 15:20:00,43.6,43.6,43.4,43.4,8591.8,38.9365,38.9365,38.7579,38.7579,8591.8
2020-11-24 15:30:00,43.5,43.6,43.4,43.6,11121.4,38.8472,38.9365,38.7579,38.9365,11121.4
2020-11-24 15:40:00,43.6,43.6,43.5,43.6,8997.0,38.9365,38.9365,38.8472,38.9365,8997.0
2020-11-24 15:50:00,43.6,43.6,43.4,43.5,20265.8,38.9365,38.9365,38.7579,38.8472,20265.8
2020-11-25 09:30:00,43.5,43.8,43.5,43.8,17128.5,38.8472,39.1151,38.8472,39.1151,17128.5
2020-11-25 09:40:00,43.7,43.8,43.7,43.8,25770.1,39.0258,39.1151,39.0258,39.1151,25770.1
2020-11-25 09:50:00,43.8,44.0,43.8,43.9,4130.0,39.1151,39.2938,39.1151,39.2045,4130.0
2020-11-25 10:00:00,43.9,44.1,43.9,44.1,9749.5,39.2045,39.3831,39.2045,39.3831,9749.5
2020-11-25 10:10:00,44.1,44.1,43.8,43.9,4832.3,39.3831,39.3831,39.1151,39.2045,4832.3
2020-11-25 10:20:00,43.9,44.0,43.9,43.9,2915.0,39.2045,39.2938,39.2045,39.2045,2915.0
2020-11-25 10:30:00,43.9,43.9,43.9,43.9,4770.5,39.2045,39.2045,39.2045,39.2045,4770.5
2020-11-25 10:40:00,44.0,44.0,43.9,43.9,4837.1,39.2938,39.2938,39.2045,39.2045,4837.1
2020-11-25 10:50:00,43.8,43.9,43.8,43.9,7370.0,39.1151,39.2045,39.1151,39.2045,7370.0
2020-11-25 11:00:00,43.9,43.9,43.8,43.9,5535.0,39.2045,39.2045,39.1151,39.2045,5535.0
2020-11-25 11:10:00,43.9,43.9,43.9,43.9,2892.0,39.2045,39.2045,39.2045,39.2045,2892.0
2020-11-25 11:20:00,43.9,43.9,43.9,43.9,1690.4,39.2045,39.2045,39.2045,39.2045,1690.4
2020-11-25 11:30:00,43.8,43.9,43.8,43.9,1380.0,39.1151,39.2045,39.1151,39.2045,1380.0
2020-11-25 11:40:00,43.9,44.0,43.9,43.9,7160.6,39.2045,39.2938,39.2045,39.2045,7160.6
2020-11-25 11:50:00,43.9,43.9,43.9,43.9,4190.0,39.2045,39.2045,39.2045,39.2045,4190.0
2020-11-25 12:00:00,43.9,43.9,43.9,43.9,1850.0,39.2045,39.2045,39.2045,39.2045,1850.0
2020-11-25 12:10:00,43.9,43.9,43.9,43.9,0.0,39.2045,39.2045,39.2045,39.2045,0.0
2020-11-25 12:20:00,43.8,43.9,43.8,43.9,140.0,39.1151,39.2045,39.1151,39.2045,140.0
2020-11-25 12:30:00,43.9,43.9,43.8,43.8,2922.5,39.2045,39.2045,39.1151,39.1151,2922.5
2020-11-25 12:40:00,43.8,43.8,43.7,43.7,2304.9,39.1151,39.1151,39.0258,39.0258,2304.9
2020-11-25 12:50:00,43.7,43.7,43.7,43.7,1362.0,39.0258,39.0258,39.0258,39.0258,1362.0
2020-11-25 13:00:00,43.7,43.7,43.6,43.6,7080.0,39.0258,39.0258,38.9365,38.9365,7080.0
2020-11-25 13:10:00,43.7,43.7,43.7,43.7,6830.0,39.0258,39.0258,39.0258,39.0258,6830.0
2020-11-25 13:20:00,43.7,43.8,43.7,43.8,910.0,39.0258,39.1151,39.0258,39.1151,910.0
2020-11-25 13:30:00,43.8,43.8,43.8,43.8,4030.0,39.1151,39.1151,39.1151,39.1151,4030.0
2020-11-25 13:40:00,43.8,43.8,43.8,43.8,312.0,39.1151,39.1151,39.1151,39.1151,312.0
2020-11-25 13:50:00,43.7,43.7,43.7,43.7,2500.0,39.0258,39.0258,39.0258,39.0258,2500.0
2020-11-25 14:00:00,43.7,43.8,43.7,43.8,2997.4,39.0258,39.1151,39.0258,39.1151,2997.4
2020-11-25 14:10:00,43.9,43.9,43.8,43.8,3649.2,39.2045,39.2045,39.1151,39.1151,3649.2
2020-11-25 14:20:00,43.8,43.9,43.8,43.8,1163.4,39.1151,39.2045,39.1151,39.1151,1163.4
2020-11-25 14:30:00,43.8,43.8,43.8,43.8,4403.1,39.1151,39.1151,39.1151,39.1151,4403.1
2020-11-25 14:40:00,43.9,43.9,43.8,43.9,1175.0,39.2045,39.2045,39.1151,39.2045,1175.0
2020-11-25 14:50:00,43.9,43.9,43.8,43.8,17763.3,39.2045,39.2045,39.1151,39.1151,17763.3
2020-11-25 15:00:00,43.8,43.8,43.8,43.8,250.0,39.1151,39.1151,39.1151,39.1151,250.0
2020-11-25 15:10:00,43.7,43.7,43.6,43.6,29304.0,39.0258,39.0258,38.9365,38.9365,29304.0
2020-11-25 15:20:00,43.6,43.6,43.6,43.6,6099.2,38.9365,38.9365,38.9365,38.9365,6099.2
2020-11-25 15:30:00,43.6,43.7,43.6,43.7,4294.7,38.9365,39.0258,38.9365,39.0258,4294.7
2020-11-25 15:40:00,43.7,43.7,43.6,43.7,4189.5,39.0258,39.0258,38.9365,39.0258,4189.5
2020-11-25 15:50:00,43.7,43.8,43.6,43.6,13435.5,39.0258,39.1151,38.9365,38.9365,13435.5
2020-11-27 09:30:00,43.4,43.4,43.2,43.2,31664.2,38.7579,38.7579,38.5793,38.5793,31664.2
2020-11-27 09:40:00,43.2,43.3,43.2,43.2,7455.0,38.5793,38.6686,38.5793,38.5793,7455.0
2020-11-27 09:50:00,43.3,43.4,43.3,43.4,2775.0,38.6686,38.7579,38.6686,38.7579,2775.0
2020-11-27 10:00:00,43.3,43.3,43.3,43.3,2689.1,38.6686,38.6686,38.6686,38.6686,2689.1
2020-11-27 10:10:00,43.3,43.3,43.2,43.2,150.0,38.6686,38.6686,38.5793,38.5793,150.0
2020-11-27 10:20:00,43.3,43.3,43.2,43.2,2926.3,38.6686,38.6686,38.5793,38.5793,2926.3
2020-11-27 10:30:00,43.2,43.2,43.2,43.2,8604.7,38.5793,38.5793,38.5793,38.5793,8604.7
2020-11-27 10:40:00,43.2,43.2,43.2,43.2,41.6,38.5793,38.5793,38.5793,38.5793,41.6
2020-11-27 10:50:00,43.2,43.2,43.2,43.2,40.0,38.5793,38.5793,38.5793,38.5793,40.0
2020-11-27 11:00:00,43.2,43.2,43.2,43.2,20.5,38.5793,38.5793,38.5793,38.5793,20.5
2020-11-27 11:10:00,43.2,43.3,43.2,43.3,2000.0,38.5793,38.6686,38.5793,38.6686,2000.0
2020-11-27 11:20:00,43.2,43.3,43.2,43.3,922.7,38.5793,38.6686,38.5793,38.6686,922.7
2020-11-27 11:30:00,43.3,43.4,43.2,43.4,2840.0,38.6686,38.7579,38.5793,38.7579,2840.0
2020-11-27 11:40:00,43.3,43.4,43.3,43.4,350.0,38.6686,38.7579,38.6686,38.7579,350.0
2020-11-27 11:50:00,43.4,43.5,43.4,43.5,3307.6,38.7579,38.8472,38.7579,38.8472,3307.6
2020-11-27 12:00:00,43.4,43.4,43.4,43.4,3192.9,38.7579,38.7579,38.7579,38.7579,3192.9
2020-11-27 12:10:00,43.4,43.6,43.4,43.5,6425.0,38.7579,38.9365,38.7579,38.8472,6425.0
2020-11-27 12:20:00,43.5,43.6,43.5,43.6,1490.0,38.8472,38.9365,38.8472,38.9365,1490.0
2020-11-27 12:30:00,43.7,43.7,43.6,43.6,11710.7,39.0258,39.0258,38.9365,38.9365,11710.7
2020-11-27 12:40:00,43.6,43.6,43.4,43.4,2383.4,38.9365,38.9365,38.7579,38.7579,2383.4
2020-11-27 12:50:00,43.4,43.4,43.4,43.4,11101.4,38.7579,38.7579,38.7579,38.7579,11101.4
2020-11-30 09:30:00,43.7,43.8,43.6,43.8,46154.1,39.0258,39.1151,38.9365,39.1151,46154.1
2020-11-30 09:40:00,43.8,43.9,43.8,43.9,5817.1,39.1151,39.2045,39.1151,39.2045,5817.1
2020-11-30 09:50:00,43.9,44.0,43.7,43.8,9976.1,39.2045,39.2938,39.0258,39.1151,9976.1
2020-11-30 10:00:00,43.8,43.9,43.8,43.9,4393.8,39.1151,39.2045,39.1151,39.2045,4393.8
2020-11-30 10:10:00,43.9,44.1,43.9,44.1,4559.5,39.2045,39.3831,39.2045,39.3831,4559.5
2020-11-30 10:20:00,44.0,44.2,44.0,44.2,4202.5,39.2938,39.4724,39.2938,39.4724,4202.5
2020-11-30 10:30:00,44.3,44.7,44.2,44.6,10996.7,39.5617,39.9189,39.4724,39.8296,10996.7
2020-11-30 10:40:00,44.7,44.9,44.6,44.7,8812.7,39.9189,40.0975,39.8296,39.9189,8812.7
2020-11-30 10:50:00,44.6,44.6,44.3,44.3,9238.1,39.8296,39.8296,39.5617,39.5617,9238.1
2020-11-30 11:00:00,44.4,44.4,44.3,44.3,7283.9,39.651,39.651,39.5617,39.5617,7283.9
2020-11-30 11:10:00,44.3,44.5,44.3,44.5,7745.1,39.5617,39.7403,39.5617,39.7403,7745.1
2020-11-30 11:20:00,44.5,44.6,44.5,44.6,11881.2,39.7403,39.8296,39.7403,39.8296,11881.2
2020-11-30 11:30:00,44.6,44.7,44.5,44.6,10177.9,39.8296,39.9189,39.7403,39.8296,10177.9
2020-11-30 11:40:00,44.6,44.6,44.5,44.5,610.0,39.8296,39.8296,39.7403,39.7403,610.0
2020-11-30 11:50:00,44.5,44.5,44.5,44.5,770.0,39.7403,39.7403,39.7403,39.7403,770.0
2020-11-30 12:00:00,44.5,44.5,44.5,44.5,770.0,39.7403,39.7403,39.7403,39.7403,770.0
2020-11-30 12:10:00,44.4,44.4,44.3,44.3,683.7,39.651,39.651,39.5617,39.5617,683.7
2020-11-30 12:20:00,44.4,44.4,44.3,44.3,1796.7,39.651,39.651,39.5617,39.5617,1796.7
2020-11-30 12:30:00,44.3,44.3,44.3,44.3,4282.6,39.5617,39.5617,39.5617,39.5617,4282.6
2020-11-30 12:40:00,44.3,44.3,44.3,44.3,1160.0,39.5617,39.5617,39.5617,39.5617,1160.0
2020-11-30 12:50:00,44.3,44.3,44.2,44.2,1758.2,39.5617,39.5617,39.4724,39.4724,1758.2
2020-11-30 13:00:00,44.2,44.2,44.1,44.2,1246.2,39.4724,39.4724,39.3831,39.4724,1246.2
2020-11-30 13:10:00,44.2,44.3,44.2,44.2,980.0,39.4724,39.5617,39.4724,39.4724,980.0
2020-11-30 13:20:00,44.2,44.2,44.1,44.2,1803.3,39.4724,39.4724,39.3831,39.4724,1803.3
2020-11-30 13:30:00,44.2,44.3,44.2,44.3,4035.4,39.4724,39.5617,39.4724,39.5617,4035.4
2020-11-30 13:40:00,44.2,44.2,44.1,44.2,4400.0,39.4724,39.4724,39.3831,39.4724,4400.0
2020-11-30 13:50:00,44.1,44.3,44.1,44.3,3190.0,39.3831,39.5617,39.3831,39.5617,3190.0
2020-11-30 14:00:00,44.3,44.4,44.3,44.3,8177.1,39.5617,39.651,39.5617,39.5617,8177.1
2020-11-30 14:10:00,44.3,44.3,44.2,44.2,2176.8,39.5617,39.5617,39.4724,39.4724,2176.8
2020-11-30 14:20:00,44.2,44.2,44.2,44.2,4210.0,39.4724,39.4724,39.4724,39.4724,4210.0
2020-11-30 14:30:00,44.1,44.1,44.1,44.1,60.0,39.3831,39.3831,39.3831,39.3831,60.0
2020-11-30 14:40:00,44.2,44.2,44.1,44.1,6720.0,39.4724,39.4724,39.3831,39.3831,6720.0
2020-11-30 14:50:00,44.1,44.2,43.9,43.9,24919.7,39.3831,39.4724,39.2045,39.2045,24919.7
2020-11-30 15:00:00,43.9,44.1,43.9,44.1,9018.2,39.2045,39.3831,39.2045,39.3831,9018.2
2020-11-30 15:10:00,44.1,44.1,44.0,44.0,4307.8,39.3831,39.3831,39.2938,39.2938,4307.8
2020-11-30 15:20:00,44.1,44.2,44.0,44.2,12941.4,39.3831,39.4724,39.2938,39.4724,12941.4
2020-11-30 15:30:00,44.2,44.2,44.1,44.1,16150.0,39.4724,39.4724,39.3831,39.3831,16150.0
2020-11-30 15:40:00,44.1,44.1,44.0,44.1,19142.1,39.3831,39.3831,39.2938,39.3831,19142.1
2020-11-30 15:50:00,44.0,44.2,43.8,43.9,31763.0,39.2938,39.4724,39.1151,39.2045,31763.0
2020-12-01 09:30:00,42.6,42.8,42.6,42.6,10794.4,38.0435,38.2221,38.0435,38.0435,10794.4
2020-12-01 09:40:00,42.6,42.6,42.4,42.5,12698.4,38.0435,38.0435,37.8649,37.9542,12698.4
2020-12-01 09:50:00,42.4,42.5,42.4,42.5,5573.7,37.8649,37.9542,37.8649,37.9542,5573.7
2020-12-01 10:00:00,42.4,42.4,42.2,42.2,16688.9,37.8649,37.8649,37.6863,37.6863,16688.9
2020-12-01 10:10:00,42.2,42.2,42.0,42.0,13877.0,37.6863,37.6863,37.5077,37.5077,13877.0
2020-12-01 10:20:00,42.0,42.1,42.0,42.1,10325.1,37.5077,37.597,37.5077,37.597,10325.1
2020-12-01 10:30:00,42.1,42.4,42.1,42.4,3550.0,37.597,37.8649,37.597,37.8649,3550.0
2020-12-01 10:40:00,42.4,42.5,42.3,42.4,9345.0,37.8649,37.9542,37.7756,37.8649,9345.0
2020-12-01 10:50:00,42.4,42.4,42.4,42.4,6825.0,37.8649,37.8649,37.8649,37.8649,6825.0
2020-12-01 11:00:00,42.3,42.3,42.2,42.2,3871.5,37.7756,37.7756,37.6863,37.6863,3871.5
2020-12-01 11:10:00,42.2,42.2,42.2,42.2,3638.1,37.6863,37.6863,37.6863,37.6863,3638.1
2020-12-01 11:20:00,42.2,42.2,42.2,42.2,1030.0,37.6863,37.6863,37.6863,37.6863,1030.0
2020-12-01 11:30:00,42.2,42.4,42.2,42.3,9390.0,37.6863,37.8649,37.6863,37.7756,9390.0
2020-12-01 11:40:00,42.2,42.3,42.2,42.3,6793.1,37.6863,37.7756,37.6863,37.7756,6793.1
2020-12-01 11:50:00,42.4,42.4,42.4,42.4,2378.8,37.8649,37.8649,37.8649,37.8649,2378.8
2020-12-01 12:00:00,42.4,42.4,42.2,42.2,4960.0,37.8649,37.8649,37.6863,37.6863,4960.0
2020-12-01 12:10:00,42.2,42.3,42.2,42.2,1375.0,37.6863,37.7756,37.6863,37.6863,1375.0
2020-12-01 12:20:00,42.3,42.3,42.2,42.2,5611.5,37.7756,37.7756,37.6863,37.6863,5611.5
2020-12-01 12:30:00,42.2,42.2,42.2,42.2,10027.0,37.6863,37.6863,37.6863,37.6863,10027.0
2020-12-01 12:40:00,42.3,42.4,42.3,42.3,11430.0,37.7756,37.8649,37.7756,37.7756,11430.0
2020-12-01 12:50:00,42.3,42.3,42.2,42.3,2900.0,37.7756,37.7756,37.6863,37.7756,2900.0
2020-12-01 13:00:00,42.2,42.2,42.2,42.2,1349.5,37.6863,37.6863,37.6863,37.6863,1349.5
2020-12-01 13:10:00,42.2,42.2,42.2,42.2,2687.9,37.6863,37.6863,37.6863,37.6863,2687.9
2020-12-01 13:20:00,42.2,42.2,42.2,42.2,8588.0,37.6863,37.6863,37.6863,37.6863,8588.0
2020-12-01 13:30:00,42.1,42.1,42.0,42.0,6608.7,37.597,37.597,37.5077,37.5077,6608.7
2020-12-01 13:40:00,42.0,42.0,42.0,42.0,50.0,37.5077,37.5077,37.5077,37.5077,50.0
2020-12-01 13:50:00,42.1,42.1,42.0,42.0,975.0,37.597,37.597,37.5077,37.5077,975.0
2020-12-01 14:00:00,42.0,42.0,42.0,42.0,1029.8,37.5077,37.5077,37.5077,37.5077,1029.8
2020-12-01 14:10:00,42.0,42.0,41.9,42.0,4761.1,37.5077,37.5077,37.4184,37.5077,4761.1
2020-12-01 14:20:00,42.0,42.1,42.0,42.0,1797.5,37.5077,37.597,37.5077,37.5077,1797.5
2020-12-01 14:30:00,42.1,42.1,42.0,42.0,1330.0,37.597,37.597,37.5077,37.5077,1330.0
2020-12-01 14:40:00,42.0,42.0,42.0,42.0,1195.0,37.5077,37.5077,37.5077,37.5077,1195.0
2020-12-01 14:50:00,42.0,42.2,42.0,42.2,12861.7,37.5077,37.6863,37.5077,37.6863,12861.7
2020-12-01 15:00:00,42.2,42.6,42.2,42.6,25369.4,37.6863,38.0435,37.6863,38.0435,25369.4
2020-12-01 15:10:00,42.6,42.6,42.4,42.6,15046.8,38.0435,38.0435,37.8649,38.0435,15046.8
2020-12-01 15:20:00,42.6,42.6,42.4,42.4,5672.3,38.0435,38.0435,37.8649,37.8649,5672.3
2020-12-01 15:30:00,42.4,42.5,42.4,42.5,6032.6,37.8649,37.9542,37.8649,37.9542,6032.6
2020-12-01 15:40:00,42.5,42.6,42.4,42.5,13878.2,37.9542,38.0435,37.8649,37.9542,13878.2
2020-12-01 15:50:00,42.5,42.5,42.4,42.5,13006.7,37.9542,37.9542,37.8649,37.9542,13006.7
2020-12-02 09:30:00,42.9,43.0,42.8,42.8,11759.0,38.3114,38.4007,38.2221,38.2221,11759.0
2020-12-02 09:40:00,42.9,43.0,42.8,43.0,6776.9,38.3114,38.4007,38.2221,38.4007,6776.9
2020-12-02 09:50:00,43.0,43.0,42.7,42.7,5103.8,38.4007,38.4007,38.1328,38.1328,5103.8
2020-12-02 10:00:00,42.7,42.8,42.7,42.8,1643.9,38.1328,38.2221,38.1328,38.2221,1643.9
2020-12-02 10:10:00,42.7,42.7,42.7,42.7,13641.3,38.1328,38.1328,38.1328,38.1328,13641.3
2020-12-02 10:20:00,42.7,42.7,42.6,42.6,4495.4,38.1328,38.1328,38.0435,38.0435,4495.4
2020-12-02 10:30:00,42.6,42.6,42.6,42.6,2100.0,38.0435,38.0435,38.0435,38.0435,2100.0
2020-12-02 10:40:00,42.6,42.6,42.6,42.6,810.0,38.0435,38.0435,38.0435,38.0435,810.0
2020-12-02 10:50:00,42.6,42.6,42.6,42.6,3373.4,38.0435,38.0435,38.0435,38.0435,3373.4
2020-12-02 11:00:00,42.5,42.6,42.4,42.5,8786.6,37.9542,38.0435,37.8649,37.9542,8786.6
2020-12-02 11:10:00,42.5,42.5,42.5,42.5,2482.1,37.9542,37.9542,37.9542,37.9542,2482.1
2020-12-02 11:20:00,42.4,42.4,42.4,42.4,60.0,37.8649,37.8649,37.8649,37.8649,60.0
2020-12-02 11:30:00,42.4,42.4,42.4,42.4,1445.0,37.8649,37.8649,37.8649,37.8649,1445.0
2020-12-02 11:40:00,42.4,42.4,42.4,42.4,6676.1,37.8649,37.8649,37.8649,37.8649,6676.1
2020-12-02 11:50:00,42.4,42.4,42.4,42.4,590.0,37.8649,37.8649,37.8649,37.8649,590.0
2020-12-02 12:00:00,42.4,42.4,42.4,42.4,1714.5,37.8649,37.8649,37.8649,37.8649,1714.5
2020-12-02 12:10:00,42.4,42.4,42.4,42.4,225.2,37.8649,37.8649,37.8649,37.8649,225.2
2020-12-02 12:20:00,42.4,42.4,42.4,42.4,30.1,37.8649,37.8649,37.8649,37.8649,30.1
2020-12-02 12:30:00,42.4,42.4,42.4,42.4,2260.0,37.8649,37.8649,37.8649,37.8649,2260.0
2020-12-02 12:40:00,42.4,42.5,42.4,42.5,1960.0,37.8649,37.9542,37.8649,37.9542,1960.0
2020-12-02 12:50:00,42.4,42.4,42.4,42.4,1532.8,37.8649,37.8649,37.8649,37.8649,1532.8
2020-12-02 13:00:00,42.4,42.4,42.4,42.4,10.0,37.8649,37.8649,37.8649,37.8649,10.0
2020-12-02 13:10:00,42.4,42.4,42.4,42.4,3989.9,37.8649,37.8649,37.8649,37.8649,3989.9
2020-12-02 13:20:00,42.4,42.4,42.4,42.4,1570.0,37.8649,37.8649,37.8649,37.8649,1570.0
2020-12-02 13:30:00,42.4,42.4,42.4,42.4,210.0,37.8649,37.8649,37.8649,37.8649,210.0
2020-12-02 13:40:00,42.5,42.6,42.5,42.6,9893.3,37.9542,38.0435,37.9542,38.0435,9893.3
2020-12-02 13:50:00,42.5,42.5,42.5,42.5,960.0,37.9542,37.9542,37.9542,37.9542,960.0
2020-12-02 14:00:00,42.6,42.6,42.6,42.6,1276.9,38.0435,38.0435,38.0435,38.0435,1276.9
2020-12-02 14:10:00,42.6,42.6,42.4,42.4,4116.8,38.0435,38.0435,37.8649,37.8649,4116.8
2020-12-02 14:20:00,42.4,42.4,42.4,42.4,4231.3,37.8649,37.8649,37.8649,37.8649,4231.3
2020-12-02 14:30:00,42.3,42.3,42.2,42.2,3957.3,37.7756,37.7756,37.6863,37.6863,3957.3
2020-12-02 14:40:00,42.3,42.3,42.2,42.2,7025.3,37.7756,37.7756,37.6863,37.6863,7025.3
2020-12-02 14:50:00,42.2,42.2,42.2,42.2,30.0,37.6863,37.6863,37.6863,37.6863,30.0
2020-12-02 15:00:00,42.2,42.2,42.2,42.2,4383.5,37.6863,37.6863,37.6863,37.6863,4383.5
2020-12-02 15:10:00,42.2,42.3,42.2,42.3,3510.0,37.6863,37.7756,37.6863,37.7756,3510.0
2020-12-02 15:20:00,42.2,42.4,42.2,42.4,6780.0,37.6863,37.8649,37.6863,37.8649,6780.0
2020-12-02 15:30:00,42.3,42.4,42.2,42.3,5685.1,37.7756,37.8649,37.6863,37.7756,5685.1
2020-12-02 15:40:00,42.2,42.2,42.2,42.2,1375.0,37.6863,37.6863,37.6863,37.6863,1375.0
2020-12-02 15:50:00,42.2,42.3,42.2,42.2,11105.5,37.6863,37.7756,37.6863,37.6863,11105.5
2020-12-03 09:30:00,42.2,42.2,42.1,42.2,8581.5,37.6863,37.6863,37.597,37.6863,8581.5
2020-12-03 09:40:00,42.1,42.1,42.1,42.1,7777.2,37.597,37.597,37.597,37.597,7777.2
2020-12-03 09:50:00,42.1,42.2,42.1,42.2,4379.9,37.597,37.6863,37.597,37.6863,4379.9
2020-12-03 10:00:00,42.1,42.1,42.0,42.0,6902.9,37.597,37.597,37.5077,37.5077,6902.9
2020-12-03 10:10:00,42.0,42.0,41.9,41.9,6943.9,37.5077,37.5077,37.4184,37.4184,6943.9
2020-12-03 10:20:00,41.8,41.9,41.8,41.9,4443.8,37.3291,37.4184,37.3291,37.4184,4443.8
2020-12-03 10:30:00,41.8,41.8,41.8,41.8,40.0,37.3291,37.3291,37.3291,37.3291,40.0
2020-12-03 10:40:00,41.8,41.9,41.8,41.9,2180.0,37.3291,37.4184,37.3291,37.4184,2180.0
2020-12-03 10:50:00,41.9,41.9,41.9,41.9,2521.4,37.4184,37.4184,37.4184,37.4184,2521.4
2020-12-03 11:00:00,41.9,42.0,41.9,42.0,755.0,37.4184,37.5077,37.4184,37.5077,755.0
2020-12-03 11:10:00,42.0,42.1,42.0,42.0,10967.3,37.5077,37.597,37.5077,37.5077,10967.3
2020-12-03 11:20:00,41.9,41.9,41.9,41.9,370.0,37.4184,37.4184,37.4184,37.4184,370.0
2020-12-03 11:30:00,41.8,41.8,41.8,41.8,410.0,37.3291,37.3291,37.3291,37.3291,410.0
2020-12-03 11:40:00,41.8,41.9,41.8,41.9,3367.4,37.3291,37.4184,37.3291,37.4184,3367.4
2020-12-03 11:50:00,41.9,41.9,41.9,41.9,2546.0,37.4184,37.4184,37.4184,37.4184,2546.0
2020-12-03 12:00:00,41.9,41.9,41.9,41.9,5470.0,37.4184,37.4184,37.4184,37.4184,5470.0
2020-12-03 12:10:00,42.0,42.0,42.0,42.0,1869.9,37.5077,37.5077,37.5077,37.5077,1869.9
2020-12-03 12:20:00,42.0,42.0,42.0,42.0,1555.3,37.5077,37.5077,37.5077,37.5077,1555.3
2020-12-03 12:30:00,42.0,42.0,42.0,42.0,2203.7,37.5077,37.5077,37.5077,37.5077,2203.7
2020-12-03 12:40:00,42.0,42.0,42.0,42.0,2790.0,37.5077,37.5077,37.5077,37.5077,2790.0
2020-12-03 12:50:00,42.0,42.0,42.0,42.0,4937.5,37.5077,37.5077,37.5077,37.5077,4937.5
2020-12-03 13:00:00,42.0,42.1,42.0,42.1,4905.7,37.5077,37.597,37.5077,37.597,4905.7
2020-12-03 13:10:00,42.0,42.1,42.0,42.0,80.0,37.5077,37.597,37.5077,37.5077,80.0
2020-12-03 13:20:00,42.1,42.1,42.0,42.0,5385.8,37.597,37.597,37.5077,37.5077,5385.8
2020-12-03 13:30:00,42.0,42.1,42.0,42.1,1260.0,37.5077,37.597,37.5077,37.597,1260.0
2020-12-03 13:40:00,42.2,42.2,42.2,42.2,1972.0,37.6863,37.6863,37.6863,37.6863,1972.0
2020-12-03 13:50:00,42.2,42.3,42.2,42.3,5721.7,37.6863,37.7756,37.6863,37.7756,5721.7
2020-12-03 14:00:00,42.2,42.2,42.1,42.1,5445.0,37.6863,37.6863,37.597,37.597,5445.0
2020-12-03 14:10:00,42.1,42.1,42.1,42.1,4790.0,37.597,37.597,37.597,37.597,4790.0
2020-12-03 14:20:00,42.1,42.2,42.1,42.2,11126.8,37.597,37.6863,37.597,37.6863,11126.8
2020-12-03 14:30:00,42.1,42.1,42.1,42.1,5230.0,37.597,37.597,37.597,37.597,5230.0
2020-12-03 14:40:00,42.0,42.0,42.0,42.0,5127.9,37.5077,37.5077,37.5077,37.5077,5127.9
2020-12-03 14:50:00,42.0,42.0,42.0,42.0,2013.0,37.5077,37.5077,37.5077,37.5077,2013.0
2020-12-03 15:00:00,42.0,42.0,41.9,42.0,480.0,37.5077,37.5077,37.4184,37.5077,480.0
2020-12-03 15:10:00,42.0,42.0,41.8,41.8,472.5,37.5077,37.5077,37.3291,37.3291,472.5
2020-12-03 15:20:00,41.8,41.8,41.8,41.8,8852.1,37.3291,37.3291,37.3291,37.3291,8852.1
2020-12-03 15:30:00,41.8,42.2,41.8,42.2,18237.6,37.3291,37.6863,37.3291,37.6863,18237.6
2020-12-03 15:40:00,42.2,42.5,42.1,42.1,14828.8,37.6863,37.9542,37.597,37.597,14828.8
2020-12-03 15:50:00,42.2,42.6,42.2,42.3,13335.8,37.6863,38.0435,37.6863,37.7756,13335.8
2020-12-04 09:30:00,42.0,42.0,41.8,41.8,7711.7,37.5077,37.5077,37.3291,37.3291,7711.7
2020-12-04 09:40:00,41.8,41.8,41.7,41.7,12897.5,37.3291,37.3291,37.2398,37.2398,12897.5
2020-12-04 09:50:00,41.7,41.7,41.7,41.7,2638.5,37.2398,37.2398,37.2398,37.2398,2638.5
2020-12-04 10:00:00,41.7,41.7,41.6,41.6,5942.5,37.2398,37.2398,37.1505,37.1505,5942.5
2020-12-04 10:10:00,41.6,41.6,41.6,41.6,3028.8,37.1505,37.1505,37.1505,37.1505,3028.8
2020-12-04 10:20:00,41.6,41.6,41.6,41.6,320.0,37.1505,37.1505,37.1505,37.1505,320.0
2020-12-04 10:30:00,41.6,41.6,41.6,41.6,3744.5,37.1505,37.1505,37.1505,37.1505,3744.5
2020-12-04 10:40:00,41.5,41.5,41.4,41.4,16787.7,37.0612,37.0612,36.9719,36.9719,16787.7
2020-12-04 10:50:00,41.4,41.4,41.4,41.4,3009.7,36.9719,36.9719,36.9719,36.9719,3009.7
2020-12-04 11:00:00,41.4,41.4,41.4,41.4,6720.0,36.9719,36.9719,36.9719,36.9719,6720.0
2020-12-04 11:10:00,41.5,41.5,41.4,41.5,2686.0,37.0612,37.0612,36.9719,37.0612,2686.0
2020-12-04 11:20:00,41.5,41.5,41.4,41.4,1035.0,37.0612,37.0612,36.9719,36.9719,1035.0
2020-12-04 11:30:00,41.4,41.4,41.4,41.4,5060.0,36.9719,36.9719,36.9719,36.9719,5060.0
2020-12-04 11:40:00,41.4,41.4,41.4,41.4,600.0,36.9719,36.9719,36.9719,36.9719,600.0
2020-12-04 11:50:00,41.4,41.4,41.4,41.4,410.0,36.9719,36.9719,36.9719,36.9719,410.0
2020-12-04 12:00:00,41.4,41.4,41.4,41.4,370.0,36.9719,36.9719,36.9719,36.9719,370.0
2020-12-04 12:10:00,41.4,41.4,41.4,41.4,2450.8,36.9719,36.9719,36.9719,36.9719,2450.8
2020-12-04 12:20:00,41.4,41.4,41.4,41.4,2756.4,36.9719,36.9719,36.9719,36.9719,2756.4
2020-12-04 12:30:00,41.4,41.4,41.4,41.4,40.0,36.9719,36.9719,36.9719,36.9719,40.0
2020-12-04 12:40:00,41.4,41.4,41.4,41.4,12.0,36.9719,36.9719,36.9719,36.9719,12.0
2020-12-04 12:50:00,41.4,41.4,41.4,41.4,310.0,36.9719,36.9719,36.9719,36.9719,310.0
2020-12-04 13:00:00,41.4,41.4,41.4,41.4,0.0,36.9719,36.9719,36.9719,36.9719,0.0
2020-12-04 13:10:00,41.4,41.4,41.4,41.4,170.0,36.9719,36.9719,36.9719,36.9719,170.0
2020-12-04 13:20:00,41.4,41.4,41.4,41.4,150.0,36.9719,36.9719,36.9719,36.9719,150.0
2020-12-04 13:30:00,41.4,41.4,41.4,41.4,2572.6,36.9719,36.9719,36.9719,36.9719,2572.6
2020-12-04 13:40:00,41.4,41.4,41.4,41.4,4524.1,36.9719,36.9719,36.9719,36.9719,4524.1
2020-12-04 13:50:00,41.4,41.5,41.4,41.5,3340.0,36.9719,37.0612,36.9719,37.0612,3340.0
2020-12-04 14:00:00,41.5,41.5,41.5,41.5,1320.0,37.0612,37.0612,37.0612,37.0612,1320.0
2020-12-04 14:10:00,41.5,41.5,41.4,41.4,90.0,37.0612,37.0612,36.9719,36.9719,90.0
2020-12-04 14:20:00,41.4,41.5,41.4,41.5,11072.3,36.9719,37.0612,36.9719,37.0612,11072.3
2020-12-04 14:30:00,41.6,41.6,41.5,41.6,2605.0,37.1505,37.1505,37.0612,37.1505,2605.0
2020-12-04 14:40:00,41.5,41.5,41.4,41.4,9077.5,37.0612,37.0612,36.9719,36.9719,9077.5
2020-12-04 14:50:00,41.4,41.4,41.4,41.4,1990.0,36.9719,36.9719,36.9719,36.9719,1990.0
2020-12-04 15:00:00,41.4,41.4,41.4,41.4,4217.5,36.9719,36.9719,36.9719,36.9719,4217.5
2020-12-04 15:10:00,41.4,41.5,41.4,41.4,10150.0,36.9719,37.0612,36.9719,36.9719,10150.0
2020-12-04 15:20:00,41.4,41.5,41.4,41.5,7967.5,36.9719,37.0612,36.9719,37.0612,7967.5
2020-12-04 15:30:00,41.4,41.4,41.4,41.4,6884.0,36.9719,36.9719,36.9719,36.9719,6884.0
2020-12-04 15:40:00,41.4,41.4,41.3,41.3,16741.0,36.9719,36.9719,36.8825,36.8825,16741.0
2020-12-04 15:50:00,41.4,41.4,41.1,41.1,26402.0,36.9719,36.9719,36.7039,36.7039,26402.0
2020-12-07 09:30:00,41.6,41.6,41.6,41.6,0.0,37.1505,37.1505,37.1505,37.1505,0.0
2020-12-07 09:40:00,41.6,41.6,41.3,41.3,23813.2,37.1505,37.1505,36.8825,36.8825,23813.2
2020-12-07 09:50:00,41.4,41.4,41.4,41.4,4927.0,36.9719,36.9719,36.9719,36.9719,4927.0
2020-12-07 10:00:00,41.3,41.3,41.3,41.3,3968.4,36.8825,36.8825,36.8825,36.8825,3968.4
2020-12-07 10:10:00,41.3,41.3,41.3,41.3,4661.8,36.8825,36.8825,36.8825,36.8825,4661.8
2020-12-07 10:20:00,41.3,41.3,41.3,41.3,50.0,36.8825,36.8825,36.8825,36.8825,50.0
2020-12-07 10:30:00,41.2,41.3,41.2,41.3,230.0,36.7932,36.8825,36.7932,36.8825,230.0
2020-12-07 10:40:00,41.3,41.3,41.3,41.3,70.0,36.8825,36.8825,36.8825,36.8825,70.0
2020-12-07 10:50:00,41.2,41.3,41.2,41.3,1380.0,36.7932,36.8825,36.7932,36.8825,1380.0
2020-12-07 11:00:00,41.3,41.3,41.3,41.3,763.4,36.8825,36.8825,36.8825,36.8825,763.4
2020-12-07 11:10:00,41.3,41.3,41.3,41.3,90.0,36.8825,36.8825,36.8825,36.8825,90.0
2020-12-07 11:20:00,41.3,41.3,41.3,41.3,3220.0,36.8825,36.8825,36.8825,36.8825,3220.0
2020-12-07 11:30:00,41.3,41.3,41.3,41.3,30.0,36.8825,36.8825,36.8825,36.8825,30.0
2020-12-07 11:40:00,41.3,41.3,41.3,41.3,420.0,36.8825,36.8825,36.8825,36.8825,420.0
2020-12-07 11:50:00,41.3,41.4,41.3,41.3,4186.3,36.8825,36.9719,36.8825,36.8825,4186.3
2020-12-07 12:00:00,41.3,41.3,41.3,41.3,8214.6,36.8825,36.8825,36.8825,36.8825,8214.6
2020-12-07 12:10:00,41.3,41.3,41.3,41.3,7089.5,36.8825,36.8825,36.8825,36.8825,7089.5
2020-12-07 12:20:00,41.3,41.4,41.3,41.4,114.5,36.8825,36.9719,36.8825,36.9719,114.5
2020-12-07 12:30:00,41.4,41.4,41.4,41.4,1502.5,36.9719,36.9719,36.9719,36.9719,1502.5
2020-12-07 12:40:00,41.4,41.4,41.4,41.4,631.2,36.9719,36.9719,36.9719,36.9719,631.2
2020-12-07 12:50:00,41.4,41.4,41.4,41.4,3301.6,36.9719,36.9719,36.9719,36.9719,3301.6
2020-12-07 13:00:00,41.4,41.5,41.4,41.5,3704.4,36.9719,37.0612,36.9719,37.0612,3704.4
2020-12-07 13:10:00,41.6,41.6,41.6,41.6,7371.0,37.1505,37.1505,37.1505,37.1505,7371.0
2020-12-07 13:20:00,41.6,41.6,41.5,41.5,75.0,37.1505,37.1505,37.0612,37.0612,75.0
2020-12-07 13:30:00,41.5,41.6,41.5,41.6,631.2,37.0612,37.1505,37.0612,37.1505,631.2
2020-12-07 13:40:00,41.6,41.7,41.6,41.6,3676.0,37.1505,37.2398,37.1505,37.1505,3676.0
2020-12-07 13:50:00,41.6,41.6,41.6,41.6,4200.0,37.1505,37.1505,37.1505,37.1505,4200.0
2020-12-07 14:00:00,41.6,41.8,41.6,41.7,7450.0,37.1505,37.3291,37.1505,37.2398,7450.0
2020-12-07 14:10:00,41.6,41.7,41.6,41.7,10965.5,37.1505,37.2398,37.1505,37.2398,10965.5
2020-12-07 14:20:00,41.6,41.6,41.6,41.6,4300.0,37.1505,37.1505,37.1505,37.1505,4300.0
2020-12-07 14:30:00,41.6,41.6,41.6,41.6,510.0,37.1505,37.1505,37.1505,37.1505,510.0
2020-12-07 14:40:00,41.5,41.6,41.5,41.6,1643.5,37.0612,37.1505,37.0612,37.1505,1643.5
2020-12-07 14:50:00,41.5,41.6,41.5,41.6,3910.0,37.0612,37.1505,37.0612,37.1505,3910.0
2020-12-07 15:00:00,41.6,41.6,41.6,41.6,7550.0,37.1505,37.1505,37.1505,37.1505,7550.0
2020-12-07 15:10:00,41.6,41.6,41.6,41.6,6490.0,37.1505,37.1505,37.1505,37.1505,6490.0
2020-12-07 15:20:00,41.5,41.6,41.5,41.5,5209.5,37.0612,37.1505,37.0612,37.0612,5209.5
2020-12-07 15:30:00,41.4,41.5,41.4,41.5,930.0,36.9719,37.0612,36.9719,37.0612,930.0
2020-12-07 15:40:00,41.5,41.8,41.5,41.8,20757.4,37.0612,37.3291,37.0612,37.3291,20757.4
2020-12-07 15:50:00,41.7,41.7,41.4,41.4,13111.1,37.2398,37.2398,36.9719,36.9719,13111.1
2020-12-08 09:30:00,41.8,41.8,41.7,41.7,11684.3,37.3291,37.3291,37.2398,37.2398,11684.3
2020-12-08 09:40:00,41.6,41.7,41.6,41.7,6900.0,37.1505,37.2398,37.1505,37.2398,6900.0
2020-12-08 09:50:00,41.6,41.6,41.6,41.6,1585.0,37.1505,37.1505,37.1505,37.1505,1585.0
2020-12-08 10:00:00,41.6,41.6,41.5,41.5,1340.2,37.1505,37.1505,37.0612,37.0612,1340.2
2020-12-08 10:10:00,41.5,41.6,41.5,41.6,1998.2,37.0612,37.1505,37.0612,37.1505,1998.2
2020-12-08 10:20:00,41.7,41.8,41.7,41.7,7301.1,37.2398,37.3291,37.2398,37.2398,7301.1
2020-12-08 10:30:00,41.7,41.7,41.6,41.6,7792.2,37.2398,37.2398,37.1505,37.1505,7792.2
2020-12-08 10:40:00,41.6,41.6,41.5,41.5,2009.0,37.1505,37.1505,37.0612,37.0612,2009.0
2020-12-08 10:50:00,41.5,41.5,41.4,41.4,2306.6,37.0612,37.0612,36.9719,36.9719,2306.6
2020-12-08 11:00:00,41.4,41.4,41.4,41.4,1840.8,36.9719,36.9719,36.9719,36.9719,1840.8
2020-12-08 11:10:00,41.4,41.4,41.3,41.3,5093.5,36.9719,36.9719,36.8825,36.8825,5093.5
2020-12-08 11:20:00,41.3,41.3,41.3,41.3,1172.3,36.8825,36.8825,36.8825,36.8825,1172.3
2020-12-08 11:30:00,41.2,41.2,41.2,41.2,7071.4,36.7932,36.7932,36.7932,36.7932,7071.4
2020-12-08 11:40:00,41.3,41.3,41.3,41.3,770.0,36.8825,36.8825,36.8825,36.8825,770.0
2020-12-08 11:50:00,41.2,41.2,41.2,41.2,3506.4,36.7932,36.7932,36.7932,36.7932,3506.4
2020-12-08 12:00:00,41.2,41.2,41.2,41.2,6298.7,36.7932,36.7932,36.7932,36.7932,6298.7
2020-12-08 12:10:00,41.2,41.2,41.2,41.2,10.0,36.7932,36.7932,36.7932,36.7932,10.0
2020-12-08 12:20:00,41.2,41.2,41.1,41.1,138.0,36.7932,36.7932,36.7039,36.7039,138.0
2020-12-08 12:30:00,41.1,41.1,41.1,41.1,98.8,36.7039,36.7039,36.7039,36.7039,98.8
2020-12-08 12:40:00,41.1,41.1,41.1,41.1,8151.6,36.7039,36.7039,36.7039,36.7039,8151.6
2020-12-08 12:50:00,41.0,41.1,41.0,41.1,7620.2,36.6146,36.7039,36.6146,36.7039,7620.2
2020-12-08 13:00:00,41.1,41.1,41.1,41.1,10.0,36.7039,36.7039,36.7039,36.7039,10.0
2020-12-08 13:10:00,41.0,41.0,41.0,41.0,137.7,36.6146,36.6146,36.6146,36.6146,137.7
2020-12-08 13:20:00,41.1,41.1,41.0,41.0,89.9,36.7039,36.7039,36.6146,36.6146,89.9
2020-12-08 13:30:00,41.0,41.0,41.0,41.0,2208.8,36.6146,36.6146,36.6146,36.6146,2208.8
2020-12-08 13:40:00,41.0,41.0,41.0,41.0,2850.0,36.6146,36.6146,36.6146,36.6146,2850.0
2020-12-08 13:50:00,41.1,41.1,41.1,41.1,230.0,36.7039,36.7039,36.7039,36.7039,230.0
2020-12-08 14:00:00,41.1,41.1,41.1,41.1,350.0,36.7039,36.7039,36.7039,36.7039,350.0
2020-12-08 14:10:00,41.1,41.1,41.1,41.1,170.0,36.7039,36.7039,36.7039,36.7039,170.0
2020-12-08 14:20:00,41.0,41.0,40.8,40.9,21671.9,36.6146,36.6146,36.436,36.5253,21671.9
2020-12-08 14:30:00,40.9,40.9,40.9,40.9,200.0,36.5253,36.5253,36.5253,36.5253,200.0
2020-12-08 14:40:00,40.9,40.9,40.9,40.9,6978.9,36.5253,36.5253,36.5253,36.5253,6978.9
2020-12-08 14:50:00,41.0,41.0,41.0,41.0,4811.9,36.6146,36.6146,36.6146,36.6146,4811.9
2020-12-08 15:00:00,41.0,41.0,40.9,40.9,439.8,36.6146,36.6146,36.5253,36.5253,439.8
2020-12-08 15:10:00,40.9,41.0,40.9,41.0,4215.0,36.5253,36.6146,36.5253,36.6146,4215.0
2020-12-08 15:20:00,41.1,41.1,40.9,40.9,6437.5,36.7039,36.7039,36.5253,36.5253,6437.5
2020-12-08 15:30:00,41.0,41.0,41.0,41.0,2762.5,36.6146,36.6146,36.6146,36.6146,2762.5
2020-12-08 15:40:00,41.1,41.1,41.0,41.1,7175.0,36.7039,36.7039,36.6146,36.7039,7175.0
2020-12-08 15:50:00,41.1,41.1,40.9,41.0,12852.1,36.7039,36.7039,36.5253,36.6146,12852.1
2020-12-09 09:30:00,40.7,40.9,40.7,40.8,42843.8,36.3467,36.5253,36.3467,36.436,42843.8
2020-12-09 09:40:00,40.7,40.8,40.7,40.8,705.5,36.3467,36.436,36.3467,36.436,705.5
2020-12-09 09:50:00,40.8,40.8,40.8,40.8,1220.0,36.436,36.436,36.436,36.436,1220.0
2020-12-09 10:00:00,40.8,40.9,40.8,40.9,7180.5,36.436,36.5253,36.436,36.5253,7180.5
2020-12-09 10:10:00,40.9,41.3,40.9,41.0,10433.4,36.5253,36.8825,36.5253,36.6146,10433.4
2020-12-09 10:20:00,40.9,40.9,40.9,40.9,1610.0,36.5253,36.5253,36.5253,36.5253,1610.0
2020-12-09 10:30:00,41.0,41.1,41.0,41.1,2810.5,36.6146,36.7039,36.6146,36.7039,2810.5
2020-12-09 10:40:00,41.1,41.1,41.1,41.1,6378.5,36.7039,36.7039,36.7039,36.7039,6378.5
2020-12-09 10:50:00,41.1,41.1,41.1,41.1,4321.0,36.7039,36.7039,36.7039,36.7039,4321.0
2020-12-09 11:00:00,41.1,41.4,41.1,41.2,17253.8,36.7039,36.9719,36.7039,36.7932,17253.8
2020-12-09 11:10:00,41.2,41.3,41.2,41.3,4790.2,36.7932,36.8825,36.7932,36.8825,4790.2
2020-12-09 11:20:00,41.3,41.3,41.2,41.2,6287.7,36.8825,36.8825,36.7932,36.7932,6287.7
2020-12-09 11:30:00,41.2,41.3,41.2,41.2,5366.4,36.7932,36.8825,36.7932,36.7932,5366.4
2020-12-09 11:40:00,41.3,41.3,41.2,41.3,19970.0,36.8825,36.8825,36.7932,36.8825,19970.0
2020-12-09 11:50:00,41.3,41.3,41.2,41.2,1409.9,36.8825,36.8825,36.7932,36.7932,1409.9
2020-12-09 12:00:00,41.2,41.3,41.2,41.2,7229.7,36.7932,36.8825,36.7932,36.7932,7229.7
2020-12-09 12:10:00,41.3,41.3,41.3,41.3,3683.1,36.8825,36.8825,36.8825,36.8825,3683.1
2020-12-09 12:20:00,41.4,41.4,41.3,41.3,3445.1,36.9719,36.9719,36.8825,36.8825,3445.1
2020-12-09 12:30:00,41.3,41.5,41.3,41.5,7034.7,36.8825,37.0612,36.8825,37.0612,7034.7
2020-12-09 12:40:00,41.5,41.7,41.5,41.7,7621.7,37.0612,37.2398,37.0612,37.2398,7621.7
2020-12-09 12:50:00,41.7,41.8,41.5,41.6,2622.0,37.2398,37.3291,37.0612,37.1505,2622.0
2020-12-09 13:00:00,41.6,41.8,41.6,41.6,14921.1,37.1505,37.3291,37.1505,37.1505,14921.1
2020-12-09 13:10:00,41.6,41.7,41.6,41.7,799.3,37.1505,37.2398,37.1505,37.2398,799.3
2020-12-09 13:20:00,41.7,42.0,41.7,42.0,10611.1,37.2398,37.5077,37.2398,37.5077,10611.1
2020-12-09 13:30:00,42.0,42.2,42.0,42.1,26513.7,37.5077,37.6863,37.5077,37.597,26513.7
2020-12-09 13:40:00,42.0,42.2,42.0,42.0,17458.5,37.5077,37.6863,37.5077,37.5077,17458.5
2020-12-09 13:50:00,42.0,42.4,42.0,42.4,5553.3,37.5077,37.8649,37.5077,37.8649,5553.3
2020-12-09 14:00:00,42.3,42.3,42.1,42.1,4478.9,37.7756,37.7756,37.597,37.597,4478.9
2020-12-09 14:10:00,42.2,42.3,42.2,42.2,6523.5,37.6863,37.7756,37.6863,37.6863,6523.5
2020-12-09 14:20:00,42.1,42.1,41.9,41.9,4409.1,37.597,37.597,37.4184,37.4184,4409.1
2020-12-09 14:30:00,41.9,42.2,41.9,42.1,3692.2,37.4184,37.6863,37.4184,37.597,3692.2
2020-12-09 14:40:00,42.2,42.3,42.1,42.2,5512.0,37.6863,37.7756,37.597,37.6863,5512.0
2020-12-09 14:50:00,42.2,42.3,42.0,42.1,1666.0,37.6863,37.7756,37.5077,37.597,1666.0
2020-12-09 15:00:00,42.1,42.2,42.0,42.0,6712.8,37.597,37.6863,37.5077,37.5077,6712.8
2020-12-09 15:10:00,42.0,42.2,42.0,42.2,6356.5,37.5077,37.6863,37.5077,37.6863,6356.5
2020-12-09 15:20:00,42.1,42.4,42.1,42.4,4639.4,37.597,37.8649,37.597,37.8649,4639.4
2020-12-09 15:30:00,42.3,42.4,42.2,42.2,6738.1,37.7756,37.8649,37.6863,37.6863,6738.1
2020-12-09 15:40:00,42.2,42.2,42.0,42.0,7673.0,37.6863,37.6863,37.5077,37.5077,7673.0
2020-12-09 15:50:00,42.0,42.1,41.8,42.1,32670.5,37.5077,37.597,37.3291,37.597,32670.5
2020-12-10 09:30:00,42.6,42.9,42.5,42.5,52872.3,38.0435,38.3114,37.9542,37.9542,52872.3
2020-12-10 09:40:00,42.4,42.4,42.2,42.2,7356.3,37.8649,37.8649,37.6863,37.6863,7356.3
2020-12-10 09:50:00,42.2,42.2,42.0,42.0,29185.0,37.6863,37.6863,37.5077,37.5077,29185.0
2020-12-10 10:00:00,42.0,42.1,42.0,42.0,18110.9,37.5077,37.597,37.5077,37.5077,18110.9
2020-12-10 10:10:00,42.0,42.0,41.9,41.9,2483.3,37.5077,37.5077,37.4184,37.4184,2483.3
2020-12-10 10:20:00,41.9,42.0,41.9,42.0,2918.5,37.4184,37.5077,37.4184,37.5077,2918.5
2020-12-10 10:30:00,42.1,42.2,42.0,42.0,4688.0,37.597,37.6863,37.5077,37.5077,4688.0
2020-12-10 10:40:00,42.0,42.1,42.0,42.1,3028.5,37.5077,37.597,37.5077,37.597,3028.5
2020-12-10 10:50:00,42.0,42.0,41.8,41.9,2819.9,37.5077,37.5077,37.3291,37.4184,2819.9
2020-12-10 11:00:00,41.9,42.0,41.9,41.9,4282.2,37.4184,37.5077,37.4184,37.4184,4282.2
2020-12-10 11:10:00,42.0,42.0,41.9,41.9,6126.0,37.5077,37.5077,37.4184,37.4184,6126.0
2020-12-10 11:20:00,41.8,41.9,41.8,41.8,2137.4,37.3291,37.4184,37.3291,37.3291,2137.4
2020-12-10 11:30:00,41.9,42.0,41.9,42.0,4295.0,37.4184,37.5077,37.4184,37.5077,4295.0
2020-12-10 11:40:00,42.0,42.1,42.0,42.0,980.0,37.5077,37.597,37.5077,37.5077,980.0
2020-12-10 11:50:00,42.1,42.3,42.1,42.3,11873.2,37.597,37.7756,37.597,37.7756,11873.2
2020-12-10 12:00:00,42.3,42.3,42.1,42.1,6957.3,37.7756,37.7756,37.597,37.597,6957.3
2020-12-10 12:10:00,42.0,42.1,42.0,42.0,1665.1,37.5077,37.597,37.5077,37.5077,1665.1
2020-12-10 12:20:00,42.1,42.2,42.1,42.1,4269.0,37.597,37.6863,37.597,37.597,4269.0
2020-12-10 12:30:00,42.1,42.1,42.0,42.0,820.0,37.597,37.597,37.5077,37.5077,820.0
2020-12-10 12:40:00,42.0,42.1,42.0,42.1,859.3,37.5077,37.597,37.5077,37.597,859.3
2020-12-10 12:50:00,42.2,42.3,42.2,42.2,3085.0,37.6863,37.7756,37.6863,37.6863,3085.0
2020-12-10 13:00:00,42.2,42.2,42.1,42.1,4504.2,37.6863,37.6863,37.597,37.597,4504.2
2020-12-10 13:10:00,42.0,42.0,42.0,42.0,3193.2,37.5077,37.5077,37.5077,37.5077,3193.2
2020-12-10 13:20:00,42.0,42.0,42.0,42.0,5099.5,37.5077,37.5077,37.5077,37.5077,5099.5
2020-12-10 13:30:00,42.0,42.1,42.0,42.1,8435.3,37.5077,37.597,37.5077,37.597,8435.3
2020-12-10 13:40:00,42.1,42.2,42.1,42.2,237.4,37.597,37.6863,37.597,37.6863,237.4
2020-12-10 13:50:00,42.2,42.2,42.2,42.2,3218.9,37.6863,37.6863,37.6863,37.6863,3218.9
2020-12-10 14:00:00,42.2,42.2,42.2,42.2,3189.4,37.6863,37.6863,37.6863,37.6863,3189.4
2020-12-10 14:10:00,42.2,42.4,42.2,42.4,11206.1,37.6863,37.8649,37.6863,37.8649,11206.1
2020-12-10 14:20:00,42.4,42.5,42.4,42.4,4479.7,37.8649,37.9542,37.8649,37.8649,4479.7
2020-12-10 14:30:00,42.4,42.4,42.3,42.3,5691.1,37.8649,37.8649,37.7756,37.7756,5691.1
2020-12-10 14:40:00,42.3,42.3,42.3,42.3,1980.0,37.7756,37.7756,37.7756,37.7756,1980.0
2020-12-10 14:50:00,42.3,42.4,42.3,42.4,8962.7,37.7756,37.8649,37.7756,37.8649,8962.7
2020-12-10 15:00:00,42.4,42.4,42.2,42.2,5066.1,37.8649,37.8649,37.6863,37.6863,5066.1
2020-12-10 15:10:00,42.3,42.3,42.1,42.1,3077.0,37.7756,37.7756,37.597,37.597,3077.0
2020-12-10 15:20:00,42.1,42.1,42.1,42.1,17571.9,37.597,37.597,37.597,37.597,17571.9
2020-12-10 15:30:00,42.1,42.1,42.0,42.0,4124.0,37.597,37.597,37.5077,37.5077,4124.0
2020-12-10 15:40:00,42.0,42.0,41.9,42.0,6040.5,37.5077,37.5077,37.4184,37.5077,6040.5
2020-12-10 15:50:00,42.0,42.2,41.9,42.2,11708.7,37.5077,37.6863,37.4184,37.6863,11708.7
2020-12-11 09:30:00,42.8,42.8,42.6,42.7,29739.4,38.2221,38.2221,38.0435,38.1328,29739.4
2020-12-11 09:40:00,42.6,43.0,42.6,42.8,5426.5,38.0435,38.4007,38.0435,38.2221,5426.5
2020-12-11 09:50:00,42.9,43.0,42.6,42.7,8904.8,38.3114,38.4007,38.0435,38.1328,8904.8
2020-12-11 10:00:00,42.7,42.7,42.5,42.6,6117.3,38.1328,38.1328,37.9542,38.0435,6117.3
2020-12-11 10:10:00,42.6,42.6,42.5,42.5,6511.5,38.0435,38.0435,37.9542,37.9542,6511.5
2020-12-11 10:20:00,42.5,42.6,42.5,42.6,12305.9,37.9542,38.0435,37.9542,38.0435,12305.9
2020-12-11 10:30:00,42.6,42.7,42.6,42.7,6241.0,38.0435,38.1328,38.0435,38.1328,6241.0
2020-12-11 10:40:00,42.7,42.8,42.7,42.8,3365.0,38.1328,38.2221,38.1328,38.2221,3365.0
2020-12-11 10:50:00,42.8,42.9,42.8,42.8,7628.9,38.2221,38.3114,38.2221,38.2221,7628.9
2020-12-11 11:00:00,42.8,42.8,42.7,42.8,6814.0,38.2221,38.2221,38.1328,38.2221,6814.0
2020-12-11 11:10:00,42.8,42.8,42.7,42.7,7800.0,38.2221,38.2221,38.1328,38.1328,7800.0
2020-12-11 11:20:00,42.7,42.9,42.7,42.9,8973.4,38.1328,38.3114,38.1328,38.3114,8973.4
2020-12-11 11:30:00,42.9,43.1,42.8,43.0,16734.6,38.3114,38.49,38.2221,38.4007,16734.6
2020-12-11 11:40:00,43.1,43.2,43.0,43.0,14128.6,38.49,38.5793,38.4007,38.4007,14128.6
2020-12-11 11:50:00,43.0,43.0,43.0,43.0,5480.0,38.4007,38.4007,38.4007,38.4007,5480.0
2020-12-11 12:00:00,43.0,43.1,43.0,43.1,5387.0,38.4007,38.49,38.4007,38.49,5387.0
2020-12-11 12:10:00,43.1,43.2,43.1,43.2,10013.9,38.49,38.5793,38.49,38.5793,10013.9
2020-12-11 12:20:00,43.3,43.4,43.2,43.2,7113.0,38.6686,38.7579,38.5793,38.5793,7113.0
2020-12-11 12:30:00,43.2,43.3,43.2,43.3,5922.9,38.5793,38.6686,38.5793,38.6686,5922.9
2020-12-11 12:40:00,43.3,43.3,43.2,43.2,3839.5,38.6686,38.6686,38.5793,38.5793,3839.5
2020-12-11 12:50:00,43.1,43.1,43.0,43.0,4365.0,38.49,38.49,38.4007,38.4007,4365.0
2020-12-11 13:00:00,43.0,43.0,43.0,43.0,2791.2,38.4007,38.4007,38.4007,38.4007,2791.2
2020-12-11 13:10:00,43.0,43.0,42.9,43.0,7753.5,38.4007,38.4007,38.3114,38.4007,7753.5
2020-12-11 13:20:00,43.0,43.0,43.0,43.0,3890.0,38.4007,38.4007,38.4007,38.4007,3890.0
2020-12-11 13:30:00,42.9,42.9,42.7,42.7,5689.1,38.3114,38.3114,38.1328,38.1328,5689.1
2020-12-11 13:40:00,42.7,42.8,42.7,42.8,2830.0,38.1328,38.2221,38.1328,38.2221,2830.0
2020-12-11 13:50:00,42.8,42.8,42.5,42.6,9473.3,38.2221,38.2221,37.9542,38.0435,9473.3
2020-12-11 14:00:00,42.6,42.6,42.5,42.6,13130.0,38.0435,38.0435,37.9542,38.0435,13130.0
2020-12-11 14:10:00,42.6,42.6,42.5,42.5,2225.5,38.0435,38.0435,37.9542,37.9542,2225.5
2020-12-11 14:20:00,42.6,42.6,42.5,42.6,6163.8,38.0435,38.0435,37.9542,38.0435,6163.8
2020-12-11 14:30:00,42.6,42.6,42.4,42.4,9844.9,38.0435,38.0435,37.8649,37.8649,9844.9
2020-12-11 14:40:00,42.4,42.4,42.4,42.4,5070.6,37.8649,37.8649,37.8649,37.8649,5070.6
2020-12-11 14:50:00,42.4,42.5,42.4,42.5,3195.0,37.8649,37.9542,37.8649,37.9542,3195.0
2020-12-11 15:00:00,42.5,42.6,42.5,42.6,2732.7,37.9542,38.0435,37.9542,38.0435,2732.7
2020-12-11 15:10:00,42.6,42.6,42.2,42.2,11184.7,38.0435,38.0435,37.6863,37.6863,11184.7
2020-12-11 15:20:00,42.3,42.4,42.3,42.4,8110.0,37.7756,37.8649,37.7756,37.8649,8110.0
2020-12-11 15:30:00,42.4,42.4,42.2,42.4,17482.6,37.8649,37.8649,37.6863,37.8649,17482.6
2020-12-11 15:40:00,42.3,42.5,42.2,42.4,8945.5,37.7756,37.9542,37.6863,37.8649,8945.5
2020-12-11 15:50:00,42.4,42.5,42.3,42.3,16754.7,37.8649,37.9542,37.7756,37.7756,16754.7
2020-12-14 09:30:00,41.4,41.6,41.3,41.3,15952.0,36.9719,37.1505,36.8825,36.8825,15952.0
2020-12-14 09:40:00,41.3,41.3,41.1,41.2,22352.5,36.8825,36.8825,36.7039,36.7932,22352.5
2020-12-14 09:50:00,41.2,41.2,41.2,41.2,6011.7,36.7932,36.7932,36.7932,36.7932,6011.7
2020-12-14 10:00:00,41.2,41.2,41.1,41.1,2612.5,36.7932,36.7932,36.7039,36.7039,2612.5
2020-12-14 10:10:00,41.2,41.2,41.2,41.2,8349.2,36.7932,36.7932,36.7932,36.7932,8349.2
2020-12-14 10:20:00,41.2,41.2,41.1,41.1,100.2,36.7932,36.7932,36.7039,36.7039,100.2
2020-12-14 10:30:00,41.1,41.3,41.1,41.3,7939.6,36.7039,36.8825,36.7039,36.8825,7939.6
2020-12-14 10:40:00,41.3,41.5,41.3,41.5,8123.5,36.8825,37.0612,36.8825,37.0612,8123.5
2020-12-14 10:50:00,41.6,41.6,41.4,41.6,1799.0,37.1505,37.1505,36.9719,37.1505,1799.0
2020-12-14 11:00:00,41.7,41.8,41.6,41.8,16940.3,37.2398,37.3291,37.1505,37.3291,16940.3
2020-12-14 11:10:00,41.8,41.8,41.6,41.6,3562.0,37.3291,37.3291,37.1505,37.1505,3562.0
2020-12-14 11:20:00,41.6,41.7,41.6,41.7,6656.0,37.1505,37.2398,37.1505,37.2398,6656.0
2020-12-14 11:30:00,41.8,42.0,41.8,41.9,20959.8,37.3291,37.5077,37.3291,37.4184,20959.8
2020-12-14 11:40:00,41.9,41.9,41.8,41.8,19223.5,37.4184,37.4184,37.3291,37.3291,19223.5
2020-12-14 11:50:00,41.8,41.8,41.8,41.8,10857.2,37.3291,37.3291,37.3291,37.3291,10857.2
2020-12-14 12:00:00,41.8,41.8,41.8,41.8,13920.1,37.3291,37.3291,37.3291,37.3291,13920.1
2020-12-14 12:10:00,41.8,41.9,41.8,41.9,10247.2,37.3291,37.4184,37.3291,37.4184,10247.2
2020-12-14 12:20:00,41.9,41.9,41.9,41.9,19359.2,37.4184,37.4184,37.4184,37.4184,19359.2
2020-12-14 12:30:00,42.0,42.0,41.9,42.0,4033.0,37.5077,37.5077,37.4184,37.5077,4033.0
2020-12-14 12:40:00,42.0,42.2,42.0,42.2,32215.1,37.5077,37.6863,37.5077,37.6863,32215.1
2020-12-14 12:50:00,42.1,42.2,42.1,42.2,28599.0,37.597,37.6863,37.597,37.6863,28599.0
2020-12-14 13:00:00,42.1,42.3,42.0,42.3,23476.0,37.597,37.7756,37.5077,37.7756,23476.0
2020-12-14 13:10:00,42.3,42.3,42.2,42.2,6772.9,37.7756,37.7756,37.6863,37.6863,6772.9
2020-12-14 13:20:00,42.1,42.1,42.1,42.1,4054.5,37.597,37.597,37.597,37.597,4054.5
2020-12-14 13:30:00,42.2,42.2,42.1,42.1,749.0,37.6863,37.6863,37.597,37.597,749.0
2020-12-14 13:40:00,42.1,42.2,42.1,42.2,6760.0,37.597,37.6863,37.597,37.6863,6760.0
2020-12-14 13:50:00,42.2,42.2,42.0,42.1,24245.2,37.6863,37.6863,37.5077,37.597,24245.2
2020-12-14 14:00:00,42.1,42.2,42.1,42.1,42196.0,37.597,37.6863,37.597,37.597,42196.0
2020-12-14 14:10:00,42.2,42.3,42.2,42.2,3260.9,37.6863,37.7756,37.6863,37.6863,3260.9
2020-12-14 14:20:00,42.2,42.2,42.2,42.2,1579.9,37.6863,37.6863,37.6863,37.6863,1579.9
2020-12-14 14:30:00,42.2,42.5,42.2,42.5,3921.6,37.6863,37.9542,37.6863,37.9542,3921.6
2020-12-14 14:40:00,42.4,42.4,42.4,42.4,2514.0,37.8649,37.8649,37.8649,37.8649,2514.0
2020-12-14 14:50:00,42.3,42.3,42.2,42.2,8364.0,37.7756,37.7756,37.6863,37.6863,8364.0
2020-12-14 15:00:00,42.2,42.3,42.2,42.3,6751.6,37.6863,37.7756,37.6863,37.7756,6751.6
2020-12-14 15:10:00,42.3,42.3,42.2,42.3,3029.9,37.7756,37.7756,37.6863,37.7756,3029.9
2020-12-14 15:20:00,42.3,42.3,42.2,42.3,5259.9,37.7756,37.7756,37.6863,37.7756,5259.9
2020-12-14 15:30:00,42.3,42.6,42.3,42.6,13022.1,37.7756,38.0435,37.7756,38.0435,13022.1
2020-12-14 15:40:00,42.6,42.8,42.6,42.7,10669.7,38.0435,38.2221,38.0435,38.1328,10669.7
2020-12-14 15:50:00,42.7,42.9,42.6,42.9,31142.0,38.1328,38.3114,38.0435,38.3114,31142.0
2020-12-15 09:30:00,41.8,42.0,41.8,42.0,108779.7,37.3291,37.5077,37.3291,37.5077,108779.7
2020-12-15 09:40:00,41.8,42.0,41.8,42.0,3903.7,37.3291,37.5077,37.3291,37.5077,3903.7
2020-12-15 09:50:00,42.0,42.2,42.0,42.2,9178.1,37.5077,37.6863,37.5077,37.6863,9178.1
2020-12-15 10:00:00,42.1,42.2,42.0,42.2,7414.8,37.597,37.6863,37.5077,37.6863,7414.8
2020-12-15 10:10:00,42.1,42.1,42.0,42.1,4639.9,37.597,37.597,37.5077,37.597,4639.9
2020-12-15 10:20:00,42.1,42.2,42.1,42.2,25153.4,37.597,37.6863,37.597,37.6863,25153.4
2020-12-15 10:30:00,42.2,42.3,42.1,42.3,10479.2,37.6863,37.7756,37.597,37.7756,10479.2
2020-12-15 10:40:00,42.3,42.4,42.2,42.2,46658.9,37.7756,37.8649,37.6863,37.6863,46658.9
2020-12-15 10:50:00,42.2,42.2,42.1,42.1,41970.6,37.6863,37.6863,37.597,37.597,41970.6
2020-12-15 11:00:00,42.2,42.4,42.2,42.3,28221.5,37.6863,37.8649,37.6863,37.7756,28221.5
2020-12-15 11:10:00,42.3,42.3,42.2,42.2,25867.1,37.7756,37.7756,37.6863,37.6863,25867.1
2020-12-15 11:20:00,42.2,42.2,42.2,42.2,44283.7,37.6863,37.6863,37.6863,37.6863,44283.7
2020-12-15 11:30:00,42.2,42.2,42.1,42.1,819.8,37.6863,37.6863,37.597,37.597,819.8
2020-12-15 11:40:00,42.1,42.1,42.0,42.1,11179.5,37.597,37.597,37.5077,37.597,11179.5
2020-12-15 11:50:00,42.0,42.1,42.0,42.1,43128.4,37.5077,37.597,37.5077,37.597,43128.4
2020-12-15 12:00:00,42.0,42.0,41.9,42.0,7761.5,37.5077,37.5077,37.4184,37.5077,7761.5
2020-12-15 12:10:00,42.0,42.0,41.9,41.9,2978.1,37.5077,37.5077,37.4184,37.4184,2978.1
2020-12-15 12:20:00,41.9,41.9,41.8,41.8,7920.0,37.4184,37.4184,37.3291,37.3291,7920.0
2020-12-15 12:30:00,41.8,41.8,41.7,41.7,3250.0,37.3291,37.3291,37.2398,37.2398,3250.0
2020-12-15 12:40:00,41.7,41.7,41.6,41.6,22029.9,37.2398,37.2398,37.1505,37.1505,22029.9
2020-12-15 12:50:00,41.6,41.6,41.6,41.6,8752.1,37.1505,37.1505,37.1505,37.1505,8752.1
2020-12-15 13:00:00,41.6,41.6,41.4,41.4,3357.7,37.1505,37.1505,36.9719,36.9719,3357.7
2020-12-15 13:10:00,41.4,41.4,41.3,41.4,570.1,36.9719,36.9719,36.8825,36.9719,570.1
2020-12-15 13:20:00,41.4,41.4,41.4,41.4,1124.0,36.9719,36.9719,36.9719,36.9719,1124.0
2020-12-15 13:30:00,41.4,41.4,41.4,41.4,5020.0,36.9719,36.9719,36.9719,36.9719,5020.0
2020-12-15 13:40:00,41.4,41.4,41.4,41.4,190.0,36.9719,36.9719,36.9719,36.9719,190.0
2020-12-15 13:50:00,41.4,41.4,41.3,41.3,7724.4,36.9719,36.9719,36.8825,36.8825,7724.4
2020-12-15 14:00:00,41.3,41.4,41.3,41.4,760.0,36.8825,36.9719,36.8825,36.9719,760.0
2020-12-15 14:10:00,41.3,41.3,41.2,41.2,3110.1,36.8825,36.8825,36.7932,36.7932,3110.1
2020-12-15 14:20:00,41.3,41.3,41.3,41.3,160.0,36.8825,36.8825,36.8825,36.8825,160.0
2020-12-15 14:30:00,41.2,41.2,41.2,41.2,100.0,36.7932,36.7932,36.7932,36.7932,100.0
2020-12-15 14:40:00,41.2,41.2,41.1,41.2,5939.8,36.7932,36.7932,36.7039,36.7932,5939.8
2020-12-15 14:50:00,41.2,41.3,41.2,41.3,210.0,36.7932,36.8825,36.7932,36.8825,210.0
2020-12-15 15:00:00,41.3,41.3,41.2,41.2,8748.6,36.8825,36.8825,36.7932,36.7932,8748.6
2020-12-15 15:10:00,41.2,41.3,41.2,41.2,414.7,36.7932,36.8825,36.7932,36.7932,414.7
2020-12-15 15:20:00,41.3,41.4,41.3,41.4,3142.9,36.8825,36.9719,36.8825,36.9719,3142.9
2020-12-15 15:30:00,41.4,41.4,41.4,41.4,640.0,36.9719,36.9719,36.9719,36.9719,640.0
2020-12-15 15:40:00,41.4,41.4,41.3,41.4,4664.0,36.9719,36.9719,36.8825,36.9719,4664.0
2020-12-15 15:50:00,41.3,41.4,41.1,41.1,7617.7,36.8825,36.9719,36.7039,36.7039,7617.7
2020-12-16 09:30:00,41.1,41.3,41.1,41.3,196857.6,36.7039,36.8825,36.7039,36.8825,196857.6
2020-12-16 09:40:00,41.4,41.4,41.2,41.3,14533.5,36.9719,36.9719,36.7932,36.8825,14533.5
2020-12-16 09:50:00,41.2,41.3,41.1,41.1,1025.0,36.7932,36.8825,36.7039,36.7039,1025.0
2020-12-16 10:00:00,41.2,41.2,41.1,41.1,28349.2,36.7932,36.7932,36.7039,36.7039,28349.2
2020-12-16 10:10:00,41.1,41.1,41.1,41.1,8336.3,36.7039,36.7039,36.7039,36.7039,8336.3
2020-12-16 10:20:00,41.2,41.2,41.0,41.0,8893.1,36.7932,36.7932,36.6146,36.6146,8893.1
2020-12-16 10:30:00,41.0,41.0,40.9,41.0,4030.0,36.6146,36.6146,36.5253,36.6146,4030.0
2020-12-16 10:40:00,40.9,41.0,40.9,41.0,2344.4,36.5253,36.6146,36.5253,36.6146,2344.4
2020-12-16 10:50:00,41.0,41.1,41.0,41.1,1430.0,36.6146,36.7039,36.6146,36.7039,1430.0
2020-12-16 11:00:00,41.1,41.1,40.9,40.9,1919.9,36.7039,36.7039,36.5253,36.5253,1919.9
2020-12-16 11:10:00,41.0,41.1,41.0,41.1,1713.1,36.6146,36.7039,36.6146,36.7039,1713.1
2020-12-16 11:20:00,41.1,41.1,40.9,40.9,2992.9,36.7039,36.7039,36.5253,36.5253,2992.9
2020-12-16 11:30:00,40.9,41.0,40.9,40.9,1575.0,36.5253,36.6146,36.5253,36.5253,1575.0
2020-12-16 11:40:00,40.9,40.9,40.9,40.9,0.0,36.5253,36.5253,36.5253,36.5253,0.0
2020-12-16 11:50:00,40.9,40.9,40.9,40.9,50.0,36.5253,36.5253,36.5253,36.5253,50.0
2020-12-16 12:00:00,40.9,40.9,40.9,40.9,758.5,36.5253,36.5253,36.5253,36.5253,758.5
2020-12-16 12:10:00,40.9,41.0,40.9,41.0,1770.0,36.5253,36.6146,36.5253,36.6146,1770.0
2020-12-16 12:20:00,41.0,41.1,41.0,41.1,2922.6,36.6146,36.7039,36.6146,36.7039,2922.6
2020-12-16 12:30:00,41.1,41.1,41.1,41.1,240.0,36.7039,36.7039,36.7039,36.7039,240.0
2020-12-16 12:40:00,41.1,41.1,41.1,41.1,60.0,36.7039,36.7039,36.7039,36.7039,60.0
2020-12-16 12:50:00,41.1,41.1,41.1,41.1,2194.5,36.7039,36.7039,36.7039,36.7039,2194.5
2020-12-16 13:00:00,41.0,41.1,41.0,41.1,1624.3,36.6146,36.7039,36.6146,36.7039,1624.3
2020-12-16 13:10:00,41.1,41.1,41.1,41.1,1180.0,36.7039,36.7039,36.7039,36.7039,1180.0
2020-12-16 13:20:00,41.1,41.1,41.1,41.1,430.0,36.7039,36.7039,36.7039,36.7039,430.0
2020-12-16 13:30:00,41.1,41.1,41.0,41.1,704.0,36.7039,36.7039,36.6146,36.7039,704.0
2020-12-16 13:40:00,41.1,41.1,41.1,41.1,190.0,36.7039,36.7039,36.7039,36.7039,190.0
2020-12-16 13:50:00,41.1,41.1,41.1,41.1,210.0,36.7039,36.7039,36.7039,36.7039,210.0
2020-12-16 14:00:00,41.0,41.3,41.0,41.2,10602.7,36.6146,36.8825,36.6146,36.7932,10602.7
2020-12-16 14:10:00,41.2,41.3,41.2,41.3,2109.9,36.7932,36.8825,36.7932,36.8825,2109.9
2020-12-16 14:20:00,41.3,41.3,41.2,41.2,29630.9,36.8825,36.8825,36.7932,36.7932,29630.9
2020-12-16 14:30:00,41.2,41.2,40.9,40.9,86114.1,36.7932,36.7932,36.5253,36.5253,86114.1
2020-12-16 14:40:00,40.9,40.9,40.8,40.8,2658.1,36.5253,36.5253,36.436,36.436,2658.1
2020-12-16 14:50:00,40.8,40.9,40.8,40.8,42426.2,36.436,36.5253,36.436,36.436,42426.2
2020-12-16 15:00:00,40.8,40.9,40.8,40.9,2870.5,36.436,36.5253,36.436,36.5253,2870.5
2020-12-16 15:10:00,40.9,40.9,40.8,40.8,3719.0,36.5253,36.5253,36.436,36.436,3719.0
2020-12-16 15:20:00,40.7,40.8,40.7,40.7,344.9,36.3467,36.436,36.3467,36.3467,344.9
2020-12-16 15:30:00,40.7,40.8,40.7,40.8,11751.3,36.3467,36.436,36.3467,36.436,11751.3
2020-12-16 15:40:00,40.7,40.7,40.7,40.7,450.0,36.3467,36.3467,36.3467,36.3467,450.0
2020-12-16 15:50:00,40.8,40.9,40.8,40.9,9134.6,36.436,36.5253,36.436,36.5253,9134.6
2020-12-17 09:30:00,40.3,40.3,40.2,40.3,101140.0,35.9895,35.9895,35.9002,35.9895,101140.0
2020-12-17 09:40:00,40.3,40.4,40.3,40.3,3923.4,35.9895,36.0788,35.9895,35.9895,3923.4
2020-12-17 09:50:00,40.3,40.5,40.3,40.5,2052.7,35.9895,36.1681,35.9895,36.1681,2052.7
2020-12-17 10:00:00,40.5,40.5,40.4,40.5,3860.0,36.1681,36.1681,36.0788,36.1681,3860.0
2020-12-17 10:10:00,40.4,40.5,40.4,40.4,4397.8,36.0788,36.1681,36.0788,36.0788,4397.8
2020-12-17 10:20:00,40.5,40.5,40.4,40.4,4161.4,36.1681,36.1681,36.0788,36.0788,4161.4
2020-12-17 10:30:00,40.3,40.4,40.3,40.3,249.9,35.9895,36.0788,35.9895,35.9895,249.9
2020-12-17 10:40:00,40.3,40.5,40.3,40.3,22498.0,35.9895,36.1681,35.9895,35.9895,22498.0
2020-12-17 10:50:00,40.4,40.5,40.4,40.5,3472.0,36.0788,36.1681,36.0788,36.1681,3472.0
2020-12-17 11:00:00,40.5,40.5,40.5,40.5,1550.0,36.1681,36.1681,36.1681,36.1681,1550.0
2020-12-17 11:10:00,40.4,40.4,40.4,40.4,3142.4,36.0788,36.0788,36.0788,36.0788,3142.4
2020-12-17 11:20:00,40.4,40.4,40.4,40.4,2080.0,36.0788,36.0788,36.0788,36.0788,2080.0
2020-12-17 11:30:00,40.5,40.5,40.5,40.5,1672.5,36.1681,36.1681,36.1681,36.1681,1672.5
2020-12-17 11:40:00,40.5,40.5,40.5,40.5,141.5,36.1681,36.1681,36.1681,36.1681,141.5
2020-12-17 11:50:00,40.5,40.7,40.5,40.5,3604.3,36.1681,36.3467,36.1681,36.1681,3604.3
2020-12-17 12:00:00,40.5,40.5,40.5,40.5,305.0,36.1681,36.1681,36.1681,36.1681,305.0
2020-12-17 12:10:00,40.5,40.6,40.5,40.6,3199.9,36.1681,36.2574,36.1681,36.2574,3199.9
2020-12-17 12:20:00,40.5,40.5,40.5,40.5,1789.9,36.1681,36.1681,36.1681,36.1681,1789.9
2020-12-17 12:30:00,40.5,40.5,40.5,40.5,1058.5,36.1681,36.1681,36.1681,36.1681,1058.5
2020-12-17 12:40:00,40.5,40.5,40.5,40.5,379.2,36.1681,36.1681,36.1681,36.1681,379.2
2020-12-17 12:50:00,40.5,40.5,40.4,40.4,225.4,36.1681,36.1681,36.0788,36.0788,225.4
2020-12-17 13:00:00,40.4,40.4,40.4,40.4,1310.0,36.0788,36.0788,36.0788,36.0788,1310.0
2020-12-17 13:10:00,40.3,40.4,40.3,40.4,402.5,35.9895,36.0788,35.9895,36.0788,402.5
2020-12-17 13:20:00,40.4,40.4,40.4,40.4,0.0,36.0788,36.0788,36.0788,36.0788,0.0
2020-12-17 13:30:00,40.4,40.4,40.4,40.4,270.0,36.0788,36.0788,36.0788,36.0788,270.0
2020-12-17 13:40:00,40.4,40.4,40.4,40.4,19.0,36.0788,36.0788,36.0788,36.0788,19.0
2020-12-17 13:50:00,40.3,40.3,40.3,40.3,184.4,35.9895,35.9895,35.9895,35.9895,184.4
2020-12-17 14:00:00,40.3,40.3,40.3,40.3,585.0,35.9895,35.9895,35.9895,35.9895,585.0
2020-12-17 14:10:00,40.3,40.3,40.3,40.3,7660.2,35.9895,35.9895,35.9895,35.9895,7660.2
2020-12-17 14:20:00,40.3,40.3,40.3,40.3,270.0,35.9895,35.9895,35.9895,35.9895,270.0
2020-12-17 14:30:00,40.3,40.3,40.3,40.3,0.0,35.9895,35.9895,35.9895,35.9895,0.0
2020-12-17 14:40:00,40.3,40.3,40.3,40.3,3070.0,35.9895,35.9895,35.9895,35.9895,3070.0
2020-12-17 14:50:00,40.3,40.3,40.3,40.3,980.0,35.9895,35.9895,35.9895,35.9895,980.0
2020-12-17 15:00:00,40.3,40.4,40.3,40.4,7050.0,35.9895,36.0788,35.9895,36.0788,7050.0
2020-12-17 15:10:00,40.4,40.4,40.3,40.4,1440.0,36.0788,36.0788,35.9895,36.0788,1440.0
2020-12-17 15:20:00,40.3,40.3,40.3,40.3,6187.6,35.9895,35.9895,35.9895,35.9895,6187.6
2020-12-17 15:30:00,40.4,40.4,40.4,40.4,5736.0,36.0788,36.0788,36.0788,36.0788,5736.0
2020-12-17 15:40:00,40.3,40.3,40.3,40.3,40.0,35.9895,35.9895,35.9895,35.9895,40.0
2020-12-17 15:50:00,40.3,40.3,40.3,40.3,12334.1,35.9895,35.9895,35.9895,35.9895,12334.1
2020-12-18 09:30:00,40.1,40.3,40.1,40.3,13857.2,35.8109,35.9895,35.8109,35.9895,13857.2
2020-12-18 09:40:00,40.4,40.5,40.3,40.5,23989.6,36.0788,36.1681,35.9895,36.1681,23989.6
2020-12-18 09:50:00,40.6,40.7,40.6,40.6,2084.8,36.2574,36.3467,36.2574,36.2574,2084.8
2020-12-18 10:00:00,40.6,40.8,40.6,40.7,8549.6,36.2574,36.436,36.2574,36.3467,8549.6
2020-12-18 10:10:00,40.7,40.8,40.7,40.7,5287.0,36.3467,36.436,36.3467,36.3467,5287.0
2020-12-18 10:20:00,40.7,40.9,40.7,40.9,8095.0,36.3467,36.5253,36.3467,36.5253,8095.0
2020-12-18 10:30:00,40.9,40.9,40.8,40.9,2786.7,36.5253,36.5253,36.436,36.5253,2786.7
2020-12-18 10:40:00,40.9,40.9,40.8,40.9,1144.3,36.5253,36.5253,36.436,36.5253,1144.3
2020-12-18 10:50:00,40.9,40.9,40.8,40.8,1420.0,36.5253,36.5253,36.436,36.436,1420.0
2020-12-18 11:00:00,40.7,40.8,40.7,40.8,563.4,36.3467,36.436,36.3467,36.436,563.4
2020-12-18 11:10:00,40.9,41.1,40.9,41.1,27393.0,36.5253,36.7039,36.5253,36.7039,27393.0
2020-12-18 11:20:00,41.0,41.0,40.9,40.9,13939.0,36.6146,36.6146,36.5253,36.5253,13939.0
2020-12-18 11:30:00,40.9,41.1,40.9,41.0,3738.9,36.5253,36.7039,36.5253,36.6146,3738.9
2020-12-18 11:40:00,41.0,41.0,40.9,41.0,2001.3,36.6146,36.6146,36.5253,36.6146,2001.3
2020-12-18 11:50:00,40.9,40.9,40.9,40.9,1461.9,36.5253,36.5253,36.5253,36.5253,1461.9
2020-12-18 12:00:00,40.9,40.9,40.9,40.9,1290.0,36.5253,36.5253,36.5253,36.5253,1290.0
2020-12-18 12:10:00,40.9,40.9,40.7,40.8,4478.0,36.5253,36.5253,36.3467,36.436,4478.0
2020-12-18 12:20:00,40.7,40.7,40.7,40.7,26.4,36.3467,36.3467,36.3467,36.3467,26.4
2020-12-18 12:30:00,40.8,40.8,40.7,40.7,3257.4,36.436,36.436,36.3467,36.3467,3257.4
2020-12-18 12:40:00,40.6,40.7,40.6,40.7,3080.0,36.2574,36.3467,36.2574,36.3467,3080.0
2020-12-18 12:50:00,40.7,40.8,40.7,40.8,1907.0,36.3467,36.436,36.3467,36.436,1907.0
2020-12-18 13:00:00,40.9,40.9,40.9,40.9,30.0,36.5253,36.5253,36.5253,36.5253,30.0
2020-12-18 13:10:00,40.9,40.9,40.9,40.9,2279.4,36.5253,36.5253,36.5253,36.5253,2279.4
2020-12-18 13:20:00,40.9,40.9,40.9,40.9,7605.8,36.5253,36.5253,36.5253,36.5253,7605.8
2020-12-18 13:30:00,41.0,41.1,41.0,41.1,4101.1,36.6146,36.7039,36.6146,36.7039,4101.1
2020-12-18 13:40:00,41.0,41.1,41.0,41.0,1175.0,36.6146,36.7039,36.6146,36.6146,1175.0
2020-12-18 13:50:00,41.0,41.0,41.0,41.0,2000.0,36.6146,36.6146,36.6146,36.6146,2000.0
2020-12-18 14:00:00,41.1,41.2,41.1,41.1,9369.9,36.7039,36.7932,36.7039,36.7039,9369.9
2020-12-18 14:10:00,41.2,41.2,41.1,41.2,5307.4,36.7932,36.7932,36.7039,36.7932,5307.4
2020-12-18 14:20:00,41.1,41.2,41.1,41.1,1996.1,36.7039,36.7932,36.7039,36.7039,1996.1
2020-12-18 14:30:00,41.1,41.1,41.1,41.1,3938.7,36.7039,36.7039,36.7039,36.7039,3938.7
2020-12-18 14:40:00,41.1,41.1,41.1,41.1,3274.7,36.7039,36.7039,36.7039,36.7039,3274.7
2020-12-18 14:50:00,41.1,41.3,41.1,41.3,5946.0,36.7039,36.8825,36.7039,36.8825,5946.0
2020-12-18 15:00:00,41.3,41.3,41.1,41.1,2076.8,36.8825,36.8825,36.7039,36.7039,2076.8
2020-12-18 15:10:00,41.2,41.3,41.1,41.2,4956.0,36.7932,36.8825,36.7039,36.7932,4956.0
2020-12-18 15:20:00,41.3,41.4,41.3,41.4,5029.7,36.8825,36.9719,36.8825,36.9719,5029.7
2020-12-18 15:30:00,41.3,41.4,41.3,41.3,37029.7,36.8825,36.9719,36.8825,36.8825,37029.7
2020-12-18 15:40:00,41.4,41.4,40.9,40.9,9938.2,36.9719,36.9719,36.5253,36.5253,9938.2
2020-12-18 15:50:00,40.9,41.1,40.4,40.7,37305.2,36.5253,36.7039,36.0788,36.3467,37305.2
2020-12-21 09:30:00,42.2,42.2,41.6,41.6,100448.1,37.6863,37.6863,37.1505,37.1505,100448.1
2020-12-21 09:40:00,41.7,42.1,41.7,42.1,7775.5,37.2398,37.597,37.2398,37.597,7775.5
2020-12-21 09:50:00,42.0,42.1,41.9,42.1,6913.5,37.5077,37.597,37.4184,37.597,6913.5
2020-12-21 10:00:00,42.2,42.8,42.2,42.6,26553.0,37.6863,38.2221,37.6863,38.0435,26553.0
2020-12-21 10:10:00,42.6,43.0,42.6,43.0,15619.1,38.0435,38.4007,38.0435,38.4007,15619.1
2020-12-21 10:20:00,42.9,43.0,42.8,42.8,7375.7,38.3114,38.4007,38.2221,38.2221,7375.7
2020-12-21 10:30:00,42.9,42.9,42.7,42.8,6072.7,38.3114,38.3114,38.1328,38.2221,6072.7
2020-12-21 10:40:00,42.8,42.8,42.6,42.7,2172.3,38.2221,38.2221,38.0435,38.1328,2172.3
2020-12-21 10:50:00,42.7,42.8,42.6,42.6,3084.1,38.1328,38.2221,38.0435,38.0435,3084.1
2020-12-21 11:00:00,42.6,42.6,42.3,42.4,2739.6,38.0435,38.0435,37.7756,37.8649,2739.6
2020-12-21 11:10:00,42.4,42.4,42.3,42.4,2753.0,37.8649,37.8649,37.7756,37.8649,2753.0
2020-12-21 11:20:00,42.4,42.4,42.2,42.2,60.0,37.8649,37.8649,37.6863,37.6863,60.0
2020-12-21 11:30:00,42.2,42.2,42.1,42.1,3783.9,37.6863,37.6863,37.597,37.597,3783.9
2020-12-21 11:40:00,42.0,42.1,42.0,42.0,1080.0,37.5077,37.597,37.5077,37.5077,1080.0
2020-12-21 11:50:00,42.0,42.0,41.9,42.0,5960.0,37.5077,37.5077,37.4184,37.5077,5960.0
2020-12-21 12:00:00,41.9,42.0,41.8,41.9,9919.4,37.4184,37.5077,37.3291,37.4184,9919.4
2020-12-21 12:10:00,41.8,41.9,41.8,41.9,2072.8,37.3291,37.4184,37.3291,37.4184,2072.8
2020-12-21 12:20:00,41.9,41.9,41.6,41.6,11588.6,37.4184,37.4184,37.1505,37.1505,11588.6
2020-12-21 12:30:00,41.6,41.6,41.5,41.5,2141.5,37.1505,37.1505,37.0612,37.0612,2141.5
2020-12-21 12:40:00,41.5,41.6,41.5,41.5,2135.9,37.0612,37.1505,37.0612,37.0612,2135.9
2020-12-21 12:50:00,41.5,41.5,41.4,41.4,2676.0,37.0612,37.0612,36.9719,36.9719,2676.0
2020-12-21 13:00:00,41.3,41.4,41.3,41.3,1870.0,36.8825,36.9719,36.8825,36.8825,1870.0
2020-12-21 13:10:00,41.3,41.3,41.2,41.2,1230.0,36.8825,36.8825,36.7932,36.7932,1230.0
2020-12-21 13:20:00,41.3,41.3,41.2,41.2,2219.7,36.8825,36.8825,36.7932,36.7932,2219.7
2020-12-21 13:30:00,41.2,41.2,41.2,41.2,1238.5,36.7932,36.7932,36.7932,36.7932,1238.5
2020-12-21 13:40:00,41.1,41.1,41.1,41.1,3081.3,36.7039,36.7039,36.7039,36.7039,3081.3
2020-12-21 13:50:00,41.1,41.1,41.0,41.1,3389.5,36.7039,36.7039,36.6146,36.7039,3389.5
2020-12-21 14:00:00,41.1,41.2,41.1,41.2,2540.2,36.7039,36.7932,36.7039,36.7932,2540.2
2020-12-21 14:10:00,41.2,41.2,41.1,41.1,4967.4,36.7932,36.7932,36.7039,36.7039,4967.4
2020-12-21 14:20:00,41.1,41.1,41.0,41.0,4829.0,36.7039,36.7039,36.6146,36.6146,4829.0
2020-12-21 14:30:00,41.0,41.0,40.9,41.0,9469.6,36.6146,36.6146,36.5253,36.6146,9469.6
2020-12-21 14:40:00,41.0,41.0,41.0,41.0,1779.9,36.6146,36.6146,36.6146,36.6146,1779.9
2020-12-21 14:50:00,41.0,41.1,41.0,41.1,7595.9,36.6146,36.7039,36.6146,36.7039,7595.9
2020-12-21 15:00:00,41.1,41.3,41.1,41.3,4664.3,36.7039,36.8825,36.7039,36.8825,4664.3
2020-12-21 15:10:00,41.3,41.3,41.2,41.3,12978.0,36.8825,36.8825,36.7932,36.8825,12978.0
2020-12-21 15:20:00,41.3,41.3,41.2,41.2,356.8,36.8825,36.8825,36.7932,36.7932,356.8
2020-12-21 15:30:00,41.3,41.4,41.3,41.3,6343.5,36.8825,36.9719,36.8825,36.8825,6343.5
2020-12-21 15:40:00,41.3,41.4,41.3,41.4,3860.0,36.8825,36.9719,36.8825,36.9719,3860.0
2020-12-21 15:50:00,41.4,41.6,41.1,41.1,20115.8,36.9719,37.1505,36.7039,36.7039,20115.8
2020-12-22 09:30:00,41.0,41.4,41.0,41.3,39450.3,36.6146,36.9719,36.6146,36.8825,39450.3
2020-12-22 09:40:00,41.3,41.3,41.1,41.2,3655.0,36.8825,36.8825,36.7039,36.7932,3655.0
2020-12-22 09:50:00,41.2,41.3,41.1,41.3,2470.0,36.7932,36.8825,36.7039,36.8825,2470.0
2020-12-22 10:00:00,41.3,41.4,41.1,41.1,10744.4,36.8825,36.9719,36.7039,36.7039,10744.4
2020-12-22 10:10:00,41.2,41.4,41.2,41.3,8803.4,36.7932,36.9719,36.7932,36.8825,8803.4
2020-12-22 10:20:00,41.3,41.3,41.2,41.2,4663.7,36.8825,36.8825,36.7932,36.7932,4663.7
2020-12-22 10:30:00,41.1,41.1,41.1,41.1,818.3,36.7039,36.7039,36.7039,36.7039,818.3
2020-12-22 10:40:00,41.1,41.2,41.1,41.2,2755.7,36.7039,36.7932,36.7039,36.7932,2755.7
2020-12-22 10:50:00,41.3,41.3,41.2,41.2,2428.8,36.8825,36.8825,36.7932,36.7932,2428.8
2020-12-22 11:00:00,41.3,41.3,41.2,41.2,5590.0,36.8825,36.8825,36.7932,36.7932,5590.0
2020-12-22 11:10:00,41.1,41.2,41.1,41.1,4645.6,36.7039,36.7932,36.7039,36.7039,4645.6
2020-12-22 11:20:00,41.1,41.3,41.1,41.3,950.0,36.7039,36.8825,36.7039,36.8825,950.0
2020-12-22 11:30:00,41.3,41.6,41.3,41.6,11594.2,36.8825,37.1505,36.8825,37.1505,11594.2
2020-12-22 11:40:00,41.6,41.7,41.6,41.6,5598.4,37.1505,37.2398,37.1505,37.1505,5598.4
2020-12-22 11:50:00,41.6,41.6,41.5,41.5,5325.6,37.1505,37.1505,37.0612,37.0612,5325.6
2020-12-22 12:00:00,41.4,41.4,41.4,41.4,1347.2,36.9719,36.9719,36.9719,36.9719,1347.2
2020-12-22 12:10:00,41.4,41.4,41.3,41.4,1346.1,36.9719,36.9719,36.8825,36.9719,1346.1
2020-12-22 12:20:00,41.4,41.4,41.4,41.4,1330.0,36.9719,36.9719,36.9719,36.9719,1330.0
2020-12-22 12:30:00,41.4,41.4,41.4,41.4,312.5,36.9719,36.9719,36.9719,36.9719,312.5
2020-12-22 12:40:00,41.4,41.4,41.3,41.3,1271.1,36.9719,36.9719,36.8825,36.8825,1271.1
2020-12-22 12:50:00,41.3,41.4,41.3,41.4,4424.2,36.8825,36.9719,36.8825,36.9719,4424.2
2020-12-22 13:00:00,41.3,41.3,41.3,41.3,950.0,36.8825,36.8825,36.8825,36.8825,950.0
2020-12-22 13:10:00,41.3,41.3,41.1,41.1,1410.0,36.8825,36.8825,36.7039,36.7039,1410.0
2020-12-22 13:20:00,41.2,41.2,41.2,41.2,350.0,36.7932,36.7932,36.7932,36.7932,350.0
2020-12-22 13:30:00,41.2,41.2,41.1,41.1,1881.8,36.7932,36.7932,36.7039,36.7039,1881.8
2020-12-22 13:40:00,41.1,41.1,41.1,41.1,1500.0,36.7039,36.7039,36.7039,36.7039,1500.0
2020-12-22 13:50:00,41.1,41.1,41.1,41.1,2059.6,36.7039,36.7039,36.7039,36.7039,2059.6
2020-12-22 14:00:00,41.1,41.2,41.1,41.2,170.0,36.7039,36.7932,36.7039,36.7932,170.0
2020-12-22 14:10:00,41.1,41.2,41.1,41.1,610.0,36.7039,36.7932,36.7039,36.7039,610.0
2020-12-22 14:20:00,41.1,41.1,41.1,41.1,210.0,36.7039,36.7039,36.7039,36.7039,210.0
2020-12-22 14:30:00,41.2,41.3,41.1,41.3,10429.2,36.7932,36.8825,36.7039,36.8825,10429.2
2020-12-22 14:40:00,41.3,41.3,41.3,41.3,1830.0,36.8825,36.8825,36.8825,36.8825,1830.0
2020-12-22 14:50:00,41.3,41.3,41.3,41.3,881.3,36.8825,36.8825,36.8825,36.8825,881.3
2020-12-22 15:00:00,41.3,41.4,41.3,41.4,3695.4,36.8825,36.9719,36.8825,36.9719,3695.4
2020-12-22 15:10:00,41.4,41.4,41.4,41.4,2249.8,36.9719,36.9719,36.9719,36.9719,2249.8
2020-12-22 15:20:00,41.4,41.4,41.4,41.4,2820.0,36.9719,36.9719,36.9719,36.9719,2820.0
2020-12-22 15:30:00,41.4,41.5,41.4,41.5,4624.5,36.9719,37.0612,36.9719,37.0612,4624.5
2020-12-22 15:40:00,41.5,41.6,41.4,41.5,10071.4,37.0612,37.1505,36.9719,37.0612,10071.4
2020-12-22 15:50:00,41.4,41.5,41.4,41.4,14442.0,36.9719,37.0612,36.9719,36.9719,14442.0
2020-12-23 09:30:00,41.1,41.1,40.8,40.9,18621.7,36.7039,36.7039,36.436,36.5253,18621.7
2020-12-23 09:40:00,40.8,41.0,40.8,40.9,9134.2,36.436,36.6146,36.436,36.5253,9134.2
2020-12-23 09:50:00,40.9,40.9,40.7,40.8,4880.3,36.5253,36.5253,36.3467,36.436,4880.3
2020-12-23 10:00:00,40.8,40.9,40.7,40.9,2869.0,36.436,36.5253,36.3467,36.5253,2869.0
2020-12-23 10:10:00,40.9,41.0,40.9,41.0,785.2,36.5253,36.6146,36.5253,36.6146,785.2
2020-12-23 10:20:00,40.9,40.9,40.9,40.9,780.0,36.5253,36.5253,36.5253,36.5253,780.0
2020-12-23 10:30:00,40.9,40.9,40.9,40.9,990.0,36.5253,36.5253,36.5253,36.5253,990.0
2020-12-23 10:40:00,40.9,40.9,40.9,40.9,2565.3,36.5253,36.5253,36.5253,36.5253,2565.3
2020-12-23 10:50:00,40.9,40.9,40.9,40.9,3449.4,36.5253,36.5253,36.5253,36.5253,3449.4
2020-12-23 11:00:00,40.9,40.9,40.8,40.8,1558.6,36.5253,36.5253,36.436,36.436,1558.6
2020-12-23 11:10:00,40.8,40.8,40.7,40.8,2512.7,36.436,36.436,36.3467,36.436,2512.7
2020-12-23 11:20:00,40.8,40.8,40.8,40.8,2080.0,36.436,36.436,36.436,36.436,2080.0
2020-12-23 11:30:00,40.9,40.9,40.9,40.9,170.0,36.5253,36.5253,36.5253,36.5253,170.0
2020-12-23 11:40:00,40.9,40.9,40.8,40.8,193.9,36.5253,36.5253,36.436,36.436,193.9
2020-12-23 11:50:00,40.8,40.8,40.7,40.7,1041.5,36.436,36.436,36.3467,36.3467,1041.5
2020-12-23 12:00:00,40.7,40.7,40.7,40.7,1101.1,36.3467,36.3467,36.3467,36.3467,1101.1
2020-12-23 12:10:00,40.7,40.7,40.7,40.7,102.1,36.3467,36.3467,36.3467,36.3467,102.1
2020-12-23 12:20:00,40.7,40.7,40.7,40.7,60.0,36.3467,36.3467,36.3467,36.3467,60.0
2020-12-23 12:30:00,40.7,40.7,40.7,40.7,1061.8,36.3467,36.3467,36.3467,36.3467,1061.8
2020-12-23 12:40:00,40.7,40.7,40.7,40.7,5704.8,36.3467,36.3467,36.3467,36.3467,5704.8
2020-12-23 12:50:00,40.7,40.7,40.7,40.7,880.0,36.3467,36.3467,36.3467,36.3467,880.0
2020-12-23 13:00:00,40.7,40.7,40.7,40.7,180.0,36.3467,36.3467,36.3467,36.3467,180.0
2020-12-23 13:10:00,40.6,40.7,40.6,40.6,1275.0,36.2574,36.3467,36.2574,36.2574,1275.0
2020-12-23 13:20:00,40.7,40.7,40.7,40.7,40.0,36.3467,36.3467,36.3467,36.3467,40.0
2020-12-23 13:30:00,40.7,40.7,40.7,40.7,50.0,36.3467,36.3467,36.3467,36.3467,50.0
2020-12-23 13:40:00,40.6,40.6,40.6,40.6,898.9,36.2574,36.2574,36.2574,36.2574,898.9
2020-12-23 13:50:00,40.6,40.7,40.6,40.7,2345.0,36.2574,36.3467,36.2574,36.3467,2345.0
2020-12-23 14:00:00,40.7,40.7,40.7,40.7,30.0,36.3467,36.3467,36.3467,36.3467,30.0
2020-12-23 14:10:00,40.7,40.7,40.7,40.7,1602.0,36.3467,36.3467,36.3467,36.3467,1602.0
2020-12-23 14:20:00,40.7,40.7,40.7,40.7,150.0,36.3467,36.3467,36.3467,36.3467,150.0
2020-12-23 14:30:00,40.7,40.7,40.7,40.7,1279.4,36.3467,36.3467,36.3467,36.3467,1279.4
2020-12-23 14:40:00,40.7,40.7,40.7,40.7,200.0,36.3467,36.3467,36.3467,36.3467,200.0
2020-12-23 14:50:00,40.8,40.8,40.8,40.8,1308.4,36.436,36.436,36.436,36.436,1308.4
2020-12-23 15:00:00,40.8,40.9,40.8,40.8,2370.0,36.436,36.5253,36.436,36.436,2370.0
2020-12-23 15:10:00,40.9,40.9,40.7,40.8,3583.9,36.5253,36.5253,36.3467,36.436,3583.9
2020-12-23 15:20:00,40.7,40.9,40.7,40.9,4329.2,36.3467,36.5253,36.3467,36.5253,4329.2
2020-12-23 15:30:00,40.9,40.9,40.8,40.9,3055.0,36.5253,36.5253,36.436,36.5253,3055.0
2020-12-23 15:40:00,40.9,40.9,40.8,40.9,10985.1,36.5253,36.5253,36.436,36.5253,10985.1
2020-12-23 15:50:00,40.9,41.3,40.9,41.3,21132.1,36.5253,36.8825,36.5253,36.8825,21132.1
2020-12-24 09:30:00,41.0,41.0,41.0,41.0,13426.0,36.6146,36.6146,36.6146,36.6146,13426.0
2020-12-24 09:40:00,40.9,41.0,40.9,41.0,8771.1,36.5253,36.6146,36.5253,36.6146,8771.1
2020-12-24 09:50:00,41.0,41.0,41.0,41.0,2261.5,36.6146,36.6146,36.6146,36.6146,2261.5
2020-12-24 10:00:00,41.0,41.0,41.0,41.0,1830.0,36.6146,36.6146,36.6146,36.6146,1830.0
2020-12-24 10:10:00,40.9,40.9,40.9,40.9,990.0,36.5253,36.5253,36.5253,36.5253,990.0
2020-12-24 10:20:00,40.9,40.9,40.9,40.9,1539.1,36.5253,36.5253,36.5253,36.5253,1539.1
2020-12-24 10:30:00,40.9,40.9,40.9,40.9,1368.8,36.5253,36.5253,36.5253,36.5253,1368.8
2020-12-24 10:40:00,40.9,41.0,40.9,41.0,5170.0,36.5253,36.6146,36.5253,36.6146,5170.0
2020-12-24 10:50:00,41.0,41.1,41.0,41.1,2420.0,36.6146,36.7039,36.6146,36.7039,2420.0
2020-12-24 11:00:00,41.1,41.1,41.0,41.0,2161.4,36.7039,36.7039,36.6146,36.6146,2161.4
2020-12-24 11:10:00,41.0,41.0,41.0,41.0,5395.0,36.6146,36.6146,36.6146,36.6146,5395.0
2020-12-24 11:20:00,41.0,41.1,41.0,41.1,8657.7,36.6146,36.7039,36.6146,36.7039,8657.7
2020-12-24 11:30:00,41.1,41.1,41.1,41.1,3934.1,36.7039,36.7039,36.7039,36.7039,3934.1
2020-12-24 11:40:00,41.1,41.2,41.1,41.2,3856.0,36.7039,36.7932,36.7039,36.7932,3856.0
2020-12-24 11:50:00,41.2,41.2,41.1,41.1,1250.0,36.7932,36.7932,36.7039,36.7039,1250.0
2020-12-24 12:00:00,41.2,41.3,41.2,41.2,6194.8,36.7932,36.8825,36.7932,36.7932,6194.8
2020-12-24 12:10:00,41.1,41.1,41.1,41.1,1209.9,36.7039,36.7039,36.7039,36.7039,1209.9
2020-12-24 12:20:00,41.2,41.2,41.1,41.1,2876.4,36.7932,36.7932,36.7039,36.7039,2876.4
2020-12-24 12:30:00,41.0,41.1,41.0,41.0,5292.7,36.6146,36.7039,36.6146,36.6146,5292.7
2020-12-24 12:40:00,41.0,41.1,40.9,40.9,10232.8,36.6146,36.7039,36.5253,36.5253,10232.8
2020-12-24 12:50:00,40.9,40.9,40.8,40.8,10142.9,36.5253,36.5253,36.436,36.436,10142.9
2020-12-28 09:30:00,39.9,40.1,39.8,40.1,38137.7,35.6323,35.8109,35.543,35.8109,38137.7
2020-12-28 09:40:00,40.0,40.0,39.9,40.0,1138.8,35.7216,35.7216,35.6323,35.7216,1138.8
2020-12-28 09:50:00,40.0,40.0,40.0,40.0,2231.9,35.7216,35.7216,35.7216,35.7216,2231.9
2020-12-28 10:00:00,39.9,40.1,39.9,40.0,216.8,35.6323,35.8109,35.6323,35.7216,216.8
2020-12-28 10:10:00,40.0,40.0,39.9,39.9,7280.5,35.7216,35.7216,35.6323,35.6323,7280.5
2020-12-28 10:20:00,39.9,39.9,39.8,39.8,16620.6,35.6323,35.6323,35.543,35.543,16620.6
2020-12-28 10:30:00,39.8,39.8,39.7,39.7,3320.0,35.543,35.543,35.4537,35.4537,3320.0
2020-12-28 10:40:00,39.7,39.7,39.7,39.7,1620.0,35.4537,35.4537,35.4537,35.4537,1620.0
2020-12-28 10:50:00,39.7,39.7,39.7,39.7,550.0,35.4537,35.4537,35.4537,35.4537,550.0
2020-12-28 11:00:00,39.8,39.8,39.8,39.8,3408.0,35.543,35.543,35.543,35.543,3408.0
2020-12-28 11:10:00,39.8,39.8,39.8,39.8,668.0,35.543,35.543,35.543,35.543,668.0
2020-12-28 11:20:00,39.8,39.8,39.8,39.8,3070.0,35.543,35.543,35.543,35.543,3070.0
2020-12-28 11:30:00,39.8,39.8,39.8,39.8,0.0,35.543,35.543,35.543,35.543,0.0
2020-12-28 11:40:00,39.8,39.8,39.8,39.8,0.0,35.543,35.543,35.543,35.543,0.0
2020-12-28 11:50:00,39.8,39.8,39.8,39.8,10.0,35.543,35.543,35.543,35.543,10.0
2020-12-28 12:00:00,39.8,39.8,39.8,39.8,30.0,35.543,35.543,35.543,35.543,30.0
2020-12-28 12:10:00,39.8,39.8,39.8,39.8,109.3,35.543,35.543,35.543,35.543,109.3
2020-12-28 12:20:00,39.8,39.8,39.8,39.8,90.8,35.543,35.543,35.543,35.543,90.8
2020-12-28 12:30:00,39.8,39.8,39.7,39.7,2283.9,35.543,35.543,35.4537,35.4537,2283.9
2020-12-28 12:40:00,39.7,39.7,39.7,39.7,0.0,35.4537,35.4537,35.4537,35.4537,0.0
2020-12-28 12:50:00,39.7,39.8,39.7,39.8,450.0,35.4537,35.543,35.4537,35.543,450.0
2020-12-28 13:00:00,39.8,39.8,39.8,39.8,12.6,35.543,35.543,35.543,35.543,12.6
2020-12-28 13:10:00,39.8,39.8,39.7,39.7,7220.0,35.543,35.543,35.4537,35.4537,7220.0
2020-12-28 13:20:00,39.8,39.8,39.8,39.8,10.0,35.543,35.543,35.543,35.543,10.0
2020-12-28 13:30:00,39.7,39.7,39.7,39.7,1520.0,35.4537,35.4537,35.4537,35.4537,1520.0
2020-12-28 13:40:00,39.7,39.7,39.7,39.7,0.0,35.4537,35.4537,35.4537,35.4537,0.0
2020-12-28 13:50:00,39.7,39.7,39.7,39.7,0.0,35.4537,35.4537,35.4537,35.4537,0.0
2020-12-28 14:00:00,39.7,39.7,39.7,39.7,0.0,35.4537,35.4537,35.4537,35.4537,0.0
2020-12-28 14:10:00,39.7,39.7,39.7,39.7,6157.0,35.4537,35.4537,35.4537,35.4537,6157.0
2020-12-28 14:20:00,39.6,39.6,39.6,39.6,120.0,35.3644,35.3644,35.3644,35.3644,120.0
2020-12-28 14:30:00,39.6,39.6,39.6,39.6,10.0,35.3644,35.3644,35.3644,35.3644,10.0
2020-12-28 14:40:00,39.6,39.6,39.6,39.6,0.0,35.3644,35.3644,35.3644,35.3644,0.0
2020-12-28 14:50:00,39.6,39.6,39.6,39.6,40.0,35.3644,35.3644,35.3644,35.3644,40.0
2020-12-28 15:00:00,39.6,39.6,39.6,39.6,0.0,35.3644,35.3644,35.3644,35.3644,0.0
2020-12-28 15:10:00,39.6,39.6,39.6,39.6,154.1,35.3644,35.3644,35.3644,35.3644,154.1
2020-12-28 15:20:00,39.6,39.7,39.6,39.7,5232.1,35.3644,35.4537,35.3644,35.4537,5232.1
2020-12-28 15:30:00,39.7,39.8,39.7,39.7,12920.1,35.4537,35.543,35.4537,35.4537,12920.1
2020-12-28 15:40:00,39.8,39.8,39.6,39.7,7477.9,35.543,35.543,35.3644,35.4537,7477.9
2020-12-28 15:50:00,39.7,39.7,39.7,39.7,18184.3,35.4537,35.4537,35.4537,35.4537,18184.3
2020-12-29 09:30:00,39.2,39.3,39.1,39.3,39900.0,35.0072,35.0965,34.9179,35.0965,39900.0
2020-12-29 09:40:00,39.2,39.2,39.2,39.2,70.0,35.0072,35.0072,35.0072,35.0072,70.0
2020-12-29 09:50:00,39.3,39.7,39.3,39.6,12350.8,35.0965,35.4537,35.0965,35.3644,12350.8
2020-12-29 10:00:00,39.6,39.6,39.5,39.6,5295.0,35.3644,35.3644,35.2751,35.3644,5295.0
2020-12-29 10:10:00,39.6,39.8,39.6,39.7,8504.2,35.3644,35.543,35.3644,35.4537,8504.2
2020-12-29 10:20:00,39.7,39.7,39.6,39.6,3905.9,35.4537,35.4537,35.3644,35.3644,3905.9
2020-12-29 10:30:00,39.6,39.7,39.6,39.6,1492.3,35.3644,35.4537,35.3644,35.3644,1492.3
2020-12-29 10:40:00,39.6,39.6,39.5,39.6,1330.0,35.3644,35.3644,35.2751,35.3644,1330.0
2020-12-29 10:50:00,39.6,39.6,39.5,39.5,5470.0,35.3644,35.3644,35.2751,35.2751,5470.0
2020-12-29 11:00:00,39.6,39.7,39.6,39.6,2924.9,35.3644,35.4537,35.3644,35.3644,2924.9
2020-12-29 11:10:00,39.7,39.7,39.7,39.7,4054.7,35.4537,35.4537,35.4537,35.4537,4054.7
2020-12-29 11:20:00,39.7,39.7,39.6,39.6,1905.0,35.4537,35.4537,35.3644,35.3644,1905.0
2020-12-29 11:30:00,39.6,39.6,39.5,39.5,5386.1,35.3644,35.3644,35.2751,35.2751,5386.1
2020-12-29 11:40:00,39.5,39.5,39.5,39.5,0.0,35.2751,35.2751,35.2751,35.2751,0.0
2020-12-29 11:50:00,39.5,39.6,39.5,39.6,5165.5,35.2751,35.3644,35.2751,35.3644,5165.5
2020-12-29 12:00:00,39.6,39.6,39.6,39.6,150.0,35.3644,35.3644,35.3644,35.3644,150.0
2020-12-29 12:10:00,39.6,39.7,39.6,39.7,6706.0,35.3644,35.4537,35.3644,35.4537,6706.0
2020-12-29 12:20:00,39.7,39.8,39.7,39.7,3124.2,35.4537,35.543,35.4537,35.4537,3124.2
2020-12-29 12:30:00,39.8,39.9,39.8,39.9,4427.4,35.543,35.6323,35.543,35.6323,4427.4
2020-12-29 12:40:00,39.9,40.1,39.9,40.1,4054.1,35.6323,35.8109,35.6323,35.8109,4054.1
2020-12-29 12:50:00,40.1,40.1,39.9,39.9,12876.8,35.8109,35.8109,35.6323,35.6323,12876.8
2020-12-29 13:00:00,39.9,40.0,39.9,40.0,6059.8,35.6323,35.7216,35.6323,35.7216,6059.8
2020-12-29 13:10:00,40.0,40.0,39.9,39.9,1520.0,35.7216,35.7216,35.6323,35.6323,1520.0
2020-12-29 13:20:00,39.9,39.9,39.9,39.9,0.0,35.6323,35.6323,35.6323,35.6323,0.0
2020-12-29 13:30:00,39.9,39.9,39.9,39.9,0.0,35.6323,35.6323,35.6323,35.6323,0.0
2020-12-29 13:40:00,39.9,39.9,39.9,39.9,997.4,35.6323,35.6323,35.6323,35.6323,997.4
2020-12-29 13:50:00,39.9,39.9,39.9,39.9,4364.6,35.6323,35.6323,35.6323,35.6323,4364.6
2020-12-29 14:00:00,39.9,40.0,39.9,39.9,1260.0,35.6323,35.7216,35.6323,35.6323,1260.0
2020-12-29 14:10:00,40.0,40.1,40.0,40.0,5093.8,35.7216,35.8109,35.7216,35.7216,5093.8
2020-12-29 14:20:00,40.1,40.1,40.0,40.0,410.0,35.8109,35.8109,35.7216,35.7216,410.0
2020-12-29 14:30:00,40.1,40.1,40.1,40.1,8880.0,35.8109,35.8109,35.8109,35.8109,8880.0
2020-12-29 14:40:00,40.1,40.1,40.1,40.1,1690.0,35.8109,35.8109,35.8109,35.8109,1690.0
2020-12-29 14:50:00,40.1,40.1,40.0,40.0,5570.5,35.8109,35.8109,35.7216,35.7216,5570.5
2020-12-29 15:00:00,40.0,40.1,40.0,40.1,3881.4,35.7216,35.8109,35.7216,35.8109,3881.4
2020-12-29 15:10:00,40.0,40.0,39.8,39.8,4762.4,35.7216,35.7216,35.543,35.543,4762.4
2020-12-29 15:20:00,39.8,39.8,39.8,39.8,40.0,35.543,35.543,35.543,35.543,40.0
2020-12-29 15:30:00,39.8,39.9,39.8,39.8,480.0,35.543,35.6323,35.543,35.543,480.0
2020-12-29 15:40:00,39.8,39.9,39.8,39.9,2739.0,35.543,35.6323,35.543,35.6323,2739.0
2020-12-29 15:50:00,39.8,40.1,39.8,40.0,15266.8,35.543,35.8109,35.543,35.7216,15266.8
2020-12-30 09:30:00,39.6,39.7,39.5,39.6,20394.7,35.3644,35.4537,35.2751,35.3644,20394.7
2020-12-30 09:40:00,39.5,39.5,39.5,39.5,750.0,35.2751,35.2751,35.2751,35.2751,750.0
2020-12-30 09:50:00,39.5,39.6,39.5,39.5,2717.0,35.2751,35.3644,35.2751,35.2751,2717.0
2020-12-30 10:00:00,39.5,39.5,39.4,39.5,5233.1,35.2751,35.2751,35.1858,35.2751,5233.1
2020-12-30 10:10:00,39.6,39.6,39.6,39.6,4460.5,35.3644,35.3644,35.3644,35.3644,4460.5
2020-12-30 10:20:00,39.6,39.6,39.5,39.5,1120.0,35.3644,35.3644,35.2751,35.2751,1120.0
2020-12-30 10:30:00,39.5,39.6,39.5,39.6,7878.0,35.2751,35.3644,35.2751,35.3644,7878.0
2020-12-30 10:40:00,39.6,39.6,39.6,39.6,1350.0,35.3644,35.3644,35.3644,35.3644,1350.0
2020-12-30 10:50:00,39.5,39.5,39.5,39.5,130.0,35.2751,35.2751,35.2751,35.2751,130.0
2020-12-30 11:00:00,39.6,39.6,39.5,39.5,490.0,35.3644,35.3644,35.2751,35.2751,490.0
2020-12-30 11:10:00,39.5,39.6,39.5,39.5,1952.6,35.2751,35.3644,35.2751,35.2751,1952.6
2020-12-30 11:20:00,39.5,39.6,39.5,39.6,1157.0,35.2751,35.3644,35.2751,35.3644,1157.0
2020-12-30 11:30:00,39.6,39.6,39.6,39.6,1082.5,35.3644,35.3644,35.3644,35.3644,1082.5
2020-12-30 11:40:00,39.6,39.7,39.6,39.6,986.6,35.3644,35.4537,35.3644,35.3644,986.6
2020-12-30 11:50:00,39.6,39.6,39.6,39.6,60.0,35.3644,35.3644,35.3644,35.3644,60.0
2020-12-30 12:00:00,39.6,39.6,39.6,39.6,16214.2,35.3644,35.3644,35.3644,35.3644,16214.2
2020-12-30 12:10:00,39.6,39.6,39.6,39.6,380.9,35.3644,35.3644,35.3644,35.3644,380.9
2020-12-30 12:20:00,39.6,39.6,39.6,39.6,1197.4,35.3644,35.3644,35.3644,35.3644,1197.4
2020-12-30 12:30:00,39.6,39.6,39.6,39.6,1618.1,35.3644,35.3644,35.3644,35.3644,1618.1
2020-12-30 12:40:00,39.7,39.7,39.6,39.7,1042.6,35.4537,35.4537,35.3644,35.4537,1042.6
2020-12-30 12:50:00,39.7,39.7,39.7,39.7,2954.5,35.4537,35.4537,35.4537,35.4537,2954.5
2020-12-30 13:00:00,39.7,39.7,39.6,39.6,2482.8,35.4537,35.4537,35.3644,35.3644,2482.8
2020-12-30 13:10:00,39.6,39.6,39.6,39.6,3664.9,35.3644,35.3644,35.3644,35.3644,3664.9
2020-12-30 13:20:00,39.6,39.6,39.6,39.6,370.0,35.3644,35.3644,35.3644,35.3644,370.0
2020-12-30 13:30:00,39.7,39.7,39.7,39.7,1700.0,35.4537,35.4537,35.4537,35.4537,1700.0
2020-12-30 13:40:00,39.7,39.7,39.6,39.6,2963.0,35.4537,35.4537,35.3644,35.3644,2963.0
2020-12-30 13:50:00,39.6,39.7,39.6,39.7,270.0,35.3644,35.4537,35.3644,35.4537,270.0
2020-12-30 14:00:00,39.7,39.7,39.7,39.7,3048.6,35.4537,35.4537,35.4537,35.4537,3048.6
2020-12-30 14:10:00,39.8,39.8,39.8,39.8,8154.9,35.543,35.543,35.543,35.543,8154.9
2020-12-30 14:20:00,39.8,39.8,39.8,39.8,7750.5,35.543,35.543,35.543,35.543,7750.5
2020-12-30 14:30:00,39.8,39.8,39.8,39.8,2519.6,35.543,35.543,35.543,35.543,2519.6
2020-12-30 14:40:00,39.8,39.8,39.8,39.8,5990.0,35.543,35.543,35.543,35.543,5990.0
2020-12-30 14:50:00,39.8,39.8,39.8,39.8,660.0,35.543,35.543,35.543,35.543,660.0
2020-12-30 15:00:00,39.8,39.8,39.8,39.8,1460.0,35.543,35.543,35.543,35.543,1460.0
2020-12-30 15:10:00,39.8,39.9,39.8,39.9,2389.9,35.543,35.6323,35.543,35.6323,2389.9
2020-12-30 15:20:00,39.8,39.8,39.8,39.8,270.0,35.543,35.543,35.543,35.543,270.0
2020-12-30 15:30:00,39.8,39.8,39.8,39.8,2712.3,35.543,35.543,35.543,35.543,2712.3
2020-12-30 15:40:00,39.8,39.8,39.7,39.7,4973.1,35.543,35.543,35.4537,35.4537,4973.1
2020-12-30 15:50:00,39.7,39.8,39.6,39.7,15227.0,35.4537,35.543,35.3644,35.4537,15227.0
2020-12-31 09:30:00,39.8,40.0,39.8,40.0,7426.3,35.543,35.7216,35.543,35.7216,7426.3
2020-12-31 09:40:00,39.9,39.9,39.9,39.9,1426.0,35.6323,35.6323,35.6323,35.6323,1426.0
2020-12-31 09:50:00,39.9,39.9,39.9,39.9,1250.0,35.6323,35.6323,35.6323,35.6323,1250.0
2020-12-31 10:00:00,39.9,39.9,39.7,39.7,7760.0,35.6323,35.6323,35.4537,35.4537,7760.0
2020-12-31 10:10:00,39.8,39.8,39.7,39.7,2873.0,35.543,35.543,35.4537,35.4537,2873.0
2020-12-31 10:20:00,39.7,39.8,39.7,39.7,16207.2,35.4537,35.543,35.4537,35.4537,16207.2
2020-12-31 10:30:00,39.8,39.8,39.8,39.8,2261.9,35.543,35.543,35.543,35.543,2261.9
2020-12-31 10:40:00,39.8,39.8,39.8,39.8,3349.8,35.543,35.543,35.543,35.543,3349.8
2020-12-31 10:50:00,39.8,39.8,39.8,39.8,10.0,35.543,35.543,35.543,35.543,10.0
2020-12-31 11:00:00,39.8,39.8,39.8,39.8,3239.3,35.543,35.543,35.543,35.543,3239.3
2020-12-31 11:10:00,39.8,39.9,39.8,39.8,3420.1,35.543,35.6323,35.543,35.543,3420.1
2020-12-31 11:20:00,39.8,39.8,39.8,39.8,16216.0,35.543,35.543,35.543,35.543,16216.0
2020-12-31 11:30:00,39.9,39.9,39.9,39.9,594.1,35.6323,35.6323,35.6323,35.6323,594.1
2020-12-31 11:40:00,39.9,39.9,39.9,39.9,14234.7,35.6323,35.6323,35.6323,35.6323,14234.7
2020-12-31 11:50:00,39.9,40.0,39.9,40.0,1237.7,35.6323,35.7216,35.6323,35.7216,1237.7
2020-12-31 12:00:00,40.0,40.0,39.9,39.9,5334.9,35.7216,35.7216,35.6323,35.6323,5334.9
2020-12-31 12:10:00,39.9,39.9,39.9,39.9,865.1,35.6323,35.6323,35.6323,35.6323,865.1
2020-12-31 12:20:00,39.9,39.9,39.8,39.8,1102.5,35.6323,35.6323,35.543,35.543,1102.5
2020-12-31 12:30:00,39.8,39.8,39.8,39.8,400.0,35.543,35.543,35.543,35.543,400.0
2020-12-31 12:40:00,39.8,39.8,39.8,39.8,2662.4,35.543,35.543,35.543,35.543,2662.4
2020-12-31 12:50:00,39.8,39.8,39.8,39.8,0.0,35.543,35.543,35.543,35.543,0.0
2020-12-31 13:00:00,39.8,39.8,39.8,39.8,1070.0,35.543,35.543,35.543,35.543,1070.0
2020-12-31 13:10:00,39.8,39.8,39.8,39.8,10856.0,35.543,35.543,35.543,35.543,10856.0
2020-12-31 13:20:00,39.8,39.8,39.8,39.8,6117.1,35.543,35.543,35.543,35.543,6117.1
2020-12-31 13:30:00,39.8,39.8,39.8,39.8,5280.0,35.543,35.543,35.543,35.543,5280.0
2020-12-31 13:40:00,39.8,39.9,39.8,39.9,1622.4,35.543,35.6323,35.543,35.6323,1622.4
2020-12-31 13:50:00,39.8,39.8,39.8,39.8,81.5,35.543,35.543,35.543,35.543,81.5
2020-12-31 14:00:00,39.9,39.9,39.9,39.9,5156.2,35.6323,35.6323,35.6323,35.6323,5156.2
2020-12-31 14:10:00,39.8,39.8,39.6,39.6,13361.4,35.543,35.543,35.3644,35.3644,13361.4
2020-12-31 14:20:00,39.6,39.6,39.6,39.6,40.0,35.3644,35.3644,35.3644,35.3644,40.0
2020-12-31 14:30:00,39.6,39.6,39.5,39.5,4020.0,35.3644,35.3644,35.2751,35.2751,4020.0
2020-12-31 14:40:00,39.5,39.5,39.4,39.5,1938.9,35.2751,35.2751,35.1858,35.2751,1938.9
2020-12-31 14:50:00,39.5,39.5,39.5,39.5,1040.0,35.2751,35.2751,35.2751,35.2751,1040.0
2020-12-31 15:00:00,39.5,39.5,39.4,39.4,9933.4,35.2751,35.2751,35.1858,35.1858,9933.4
2020-12-31 15:10:00,39.4,39.4,39.3,39.3,2925.7,35.1858,35.1858,35.0965,35.0965,2925.7
2020-12-31 15:20:00,39.3,39.3,39.3,39.3,2397.5,35.0965,35.0965,35.0965,35.0965,2397.5
2020-12-31 15:30:00,39.3,39.3,39.2,39.3,7762.1,35.0965,35.0965,35.0072,35.0965,7762.1
2020-12-31 15:40:00,39.4,39.4,39.2,39.2,17247.4,35.1858,35.1858,35.0072,35.0072,17247.4
2020-12-31 15:50:00,39.2,39.2,38.9,39.1,56349.9,35.0072,35.0072,34.7393,34.9179,56349.9
2021-01-04 09:30:00,38.8,39.1,38.7,39.1,19935.7,34.6499,34.9179,34.5606,34.9179,19935.7
2021-01-04 09:40:00,39.2,39.2,39.0,39.0,9230.0,35.0072,35.0072,34.8286,34.8286,9230.0
2021-01-04 09:50:00,39.1,39.4,39.1,39.2,9214.4,34.9179,35.1858,34.9179,35.0072,9214.4
2021-01-04 10:00:00,39.3,39.5,39.2,39.5,7677.2,35.0965,35.2751,35.0072,35.2751,7677.2
2021-01-04 10:10:00,39.4,39.7,39.4,39.6,6992.9,35.1858,35.4537,35.1858,35.3644,6992.9
2021-01-04 10:20:00,39.6,39.7,39.5,39.6,3634.7,35.3644,35.4537,35.2751,35.3644,3634.7
2021-01-04 10:30:00,39.6,39.8,39.6,39.8,12156.6,35.3644,35.543,35.3644,35.543,12156.6
2021-01-04 10:40:00,39.8,40.0,39.7,40.0,12059.6,35.543,35.7216,35.4537,35.7216,12059.6
2021-01-04 10:50:00,40.0,40.4,40.0,40.4,21840.0,35.7216,36.0788,35.7216,36.0788,21840.0
2021-01-04 11:00:00,40.3,41.0,40.3,40.9,15887.0,35.9895,36.6146,35.9895,36.5253,15887.0
2021-01-04 11:10:00,41.0,41.0,40.6,40.6,7001.9,36.6146,36.6146,36.2574,36.2574,7001.9
2021-01-04 11:20:00,40.6,40.8,40.6,40.7,6462.4,36.2574,36.436,36.2574,36.3467,6462.4
2021-01-04 11:30:00,40.7,40.9,40.7,40.9,7765.2,36.3467,36.5253,36.3467,36.5253,7765.2
2021-01-04 11:40:00,40.9,41.0,40.9,41.0,1438.3,36.5253,36.6146,36.5253,36.6146,1438.3
2021-01-04 11:50:00,41.0,41.4,40.9,41.4,36287.9,36.6146,36.9719,36.5253,36.9719,36287.9
2021-01-04 12:00:00,41.3,41.6,41.3,41.6,18885.8,36.8825,37.1505,36.8825,37.1505,18885.8
2021-01-04 12:10:00,41.6,42.0,41.6,41.6,15465.8,37.1505,37.5077,37.1505,37.1505,15465.8
2021-01-04 12:20:00,41.7,41.7,41.5,41.5,8847.5,37.2398,37.2398,37.0612,37.0612,8847.5
2021-01-04 12:30:00,41.5,41.8,41.5,41.8,43586.4,37.0612,37.3291,37.0612,37.3291,43586.4
2021-01-04 12:40:00,41.8,41.9,41.8,41.9,4980.0,37.3291,37.4184,37.3291,37.4184,4980.0
2021-01-04 12:50:00,41.9,42.0,41.6,41.6,9837.0,37.4184,37.5077,37.1505,37.1505,9837.0
2021-01-04 13:00:00,41.6,41.6,41.4,41.4,1340.0,37.1505,37.1505,36.9719,36.9719,1340.0
2021-01-04 13:10:00,41.4,41.4,41.2,41.2,17196.5,36.9719,36.9719,36.7932,36.7932,17196.5
2021-01-04 13:20:00,41.2,41.2,41.0,41.1,23138.7,36.7932,36.7932,36.6146,36.7039,23138.7
2021-01-04 13:30:00,41.1,41.1,41.1,41.1,3520.6,36.7039,36.7039,36.7039,36.7039,3520.6
2021-01-04 13:40:00,41.1,41.1,41.0,41.0,4291.4,36.7039,36.7039,36.6146,36.6146,4291.4
2021-01-04 13:50:00,41.0,41.0,40.8,40.9,8014.2,36.6146,36.6146,36.436,36.5253,8014.2
2021-01-04 14:00:00,40.9,41.1,40.9,41.1,5713.5,36.5253,36.7039,36.5253,36.7039,5713.5
2021-01-04 14:10:00,41.2,41.3,41.1,41.1,4924.3,36.7932,36.8825,36.7039,36.7039,4924.3
2021-01-04 14:20:00,41.1,41.1,41.1,41.1,4284.0,36.7039,36.7039,36.7039,36.7039,4284.0
2021-01-04 14:30:00,41.1,41.3,41.1,41.2,6073.0,36.7039,36.8825,36.7039,36.7932,6073.0
2021-01-04 14:40:00,41.2,41.3,41.2,41.3,508.3,36.7932,36.8825,36.7932,36.8825,508.3
2021-01-04 14:50:00,41.4,41.4,41.1,41.1,4257.1,36.9719,36.9719,36.7039,36.7039,4257.1
2021-01-04 15:00:00,41.0,41.3,41.0,41.1,4876.9,36.6146,36.8825,36.6146,36.7039,4876.9
2021-01-04 15:10:00,41.1,41.1,41.1,41.1,3304.1,36.7039,36.7039,36.7039,36.7039,3304.1
2021-01-04 15:20:00,41.1,41.2,41.1,41.1,2055.0,36.7039,36.7932,36.7039,36.7039,2055.0
2021-01-04 15:30:00,41.1,41.3,40.9,40.9,13772.0,36.7039,36.8825,36.5253,36.5253,13772.0
2021-01-04 15:40:00,40.9,40.9,40.6,40.6,10189.7,36.5253,36.5253,36.2574,36.2574,10189.7
2021-01-04 15:50:00,40.6,40.9,40.6,40.7,19617.5,36.2574,36.5253,36.2574,36.3467,19617.5
2021-01-05 09:30:00,41.1,41.1,40.3,40.3,39061.5,36.7039,36.7039,35.9895,35.9895,39061.5
2021-01-05 09:40:00,40.3,40.4,40.1,40.3,19735.2,35.9895,36.0788,35.8109,35.9895,19735.2
2021-01-05 09:50:00,40.2,40.3,40.2,40.3,1334.3,35.9002,35.9895,35.9002,35.9895,1334.3
2021-01-05 10:00:00,40.3,40.3,40.1,40.3,12404.0,35.9895,35.9895,35.8109,35.9895,12404.0
2021-01-05 10:10:00,40.2,40.5,40.2,40.5,3083.3,35.9002,36.1681,35.9002,36.1681,3083.3
2021-01-05 10:20:00,40.5,40.5,40.5,40.5,5232.0,36.1681,36.1681,36.1681,36.1681,5232.0
2021-01-05 10:30:00,40.5,40.7,40.5,40.7,3380.4,36.1681,36.3467,36.1681,36.3467,3380.4
2021-01-05 10:40:00,40.7,40.9,40.7,40.7,7223.6,36.3467,36.5253,36.3467,36.3467,7223.6
2021-01-05 10:50:00,40.6,40.7,40.5,40.7,9842.5,36.2574,36.3467,36.1681,36.3467,9842.5
2021-01-05 11:00:00,40.7,40.7,40.6,40.7,5740.0,36.3467,36.3467,36.2574,36.3467,5740.0
2021-01-05 11:10:00,40.8,40.9,40.8,40.9,3580.6,36.436,36.5253,36.436,36.5253,3580.6
2021-01-05 11:20:00,40.8,40.8,40.6,40.6,3368.6,36.436,36.436,36.2574,36.2574,3368.6
2021-01-05 11:30:00,40.5,40.5,40.4,40.4,870.0,36.1681,36.1681,36.0788,36.0788,870.0
2021-01-05 11:40:00,40.4,40.5,40.3,40.4,4397.5,36.0788,36.1681,35.9895,36.0788,4397.5
2021-01-05 11:50:00,40.4,40.4,40.3,40.4,1600.0,36.0788,36.0788,35.9895,36.0788,1600.0
2021-01-05 12:00:00,40.4,40.4,40.3,40.3,4641.5,36.0788,36.0788,35.9895,35.9895,4641.5
2021-01-05 12:10:00,40.3,40.5,40.3,40.4,4560.0,35.9895,36.1681,35.9895,36.0788,4560.0
2021-01-05 12:20:00,40.4,40.4,40.4,40.4,24.8,36.0788,36.0788,36.0788,36.0788,24.8
2021-01-05 12:30:00,40.4,40.4,40.3,40.3,2816.9,36.0788,36.0788,35.9895,35.9895,2816.9
2021-01-05 12:40:00,40.3,40.4,40.3,40.4,2220.0,35.9895,36.0788,35.9895,36.0788,2220.0
2021-01-05 12:50:00,40.3,40.3,40.2,40.2,1388.9,35.9895,35.9895,35.9002,35.9002,1388.9
2021-01-05 13:00:00,40.2,40.2,40.1,40.2,4908.3,35.9002,35.9002,35.8109,35.9002,4908.3
2021-01-05 13:10:00,40.2,40.2,40.2,40.2,3346.2,35.9002,35.9002,35.9002,35.9002,3346.2
2021-01-05 13:20:00,40.2,40.2,40.2,40.2,6037.8,35.9002,35.9002,35.9002,35.9002,6037.8
2021-01-05 13:30:00,40.2,40.2,40.2,40.2,661.2,35.9002,35.9002,35.9002,35.9002,661.2
2021-01-05 13:40:00,40.2,40.2,40.1,40.1,453.6,35.9002,35.9002,35.8109,35.8109,453.6
2021-01-05 13:50:00,40.1,40.1,40.1,40.1,455.6,35.8109,35.8109,35.8109,35.8109,455.6
2021-01-05 14:00:00,40.1,40.1,39.6,39.6,12673.2,35.8109,35.8109,35.3644,35.3644,12673.2
2021-01-05 14:10:00,39.7,39.7,39.6,39.7,6137.5,35.4537,35.4537,35.3644,35.4537,6137.5
2021-01-05 14:20:00,39.7,39.7,39.6,39.6,1918.7,35.4537,35.4537,35.3644,35.3644,1918.7
2021-01-05 14:30:00,39.6,39.7,39.6,39.7,13905.0,35.3644,35.4537,35.3644,35.4537,13905.0
2021-01-05 14:40:00,39.7,39.7,39.7,39.7,610.0,35.4537,35.4537,35.4537,35.4537,610.0
2021-01-05 14:50:00,39.7,39.9,39.7,39.8,6570.0,35.4537,35.6323,35.4537,35.543,6570.0
2021-01-05 15:00:00,39.8,39.8,39.7,39.7,6475.8,35.543,35.543,35.4537,35.4537,6475.8
2021-01-05 15:10:00,39.7,39.8,39.7,39.8,7298.9,35.4537,35.543,35.4537,35.543,7298.9
2021-01-05 15:20:00,39.8,40.0,39.8,40.0,15991.0,35.543,35.7216,35.543,35.7216,15991.0
2021-01-05 15:30:00,40.0,40.1,39.9,40.0,7570.1,35.7216,35.8109,35.6323,35.7216,7570.1
2021-01-05 15:40:00,40.1,40.1,39.7,39.7,17793.3,35.8109,35.8109,35.4537,35.4537,17793.3
2021-01-05 15:50:00,39.7,39.9,39.7,39.9,16299.7,35.4537,35.6323,35.4537,35.6323,16299.7
2021-01-06 09:30:00,40.6,40.6,40.1,40.1,66612.7,36.2574,36.2574,35.8109,35.8109,66612.7
2021-01-06 09:40:00,40.2,40.2,39.7,39.7,8981.7,35.9002,35.9002,35.4537,35.4537,8981.7
2021-01-06 09:50:00,39.7,39.7,39.6,39.6,4219.5,35.4537,35.4537,35.3644,35.3644,4219.5
2021-01-06 10:00:00,39.6,39.7,39.5,39.5,8790.8,35.3644,35.4537,35.2751,35.2751,8790.8
2021-01-06 10:10:00,39.4,39.4,39.2,39.2,1977.7,35.1858,35.1858,35.0072,35.0072,1977.7
2021-01-06 10:20:00,39.2,39.3,39.0,39.1,11071.5,35.0072,35.0965,34.8286,34.9179,11071.5
2021-01-06 10:30:00,39.1,39.1,38.9,38.9,7877.6,34.9179,34.9179,34.7393,34.7393,7877.6
2021-01-06 10:40:00,38.9,38.9,38.8,38.8,6923.8,34.7393,34.7393,34.6499,34.6499,6923.8
2021-01-06 10:50:00,38.7,38.7,38.6,38.7,12302.1,34.5606,34.5606,34.4713,34.5606,12302.1
2021-01-06 11:00:00,38.7,38.7,38.6,38.6,10917.5,34.5606,34.5606,34.4713,34.4713,10917.5
2021-01-06 11:10:00,38.6,38.6,38.4,38.4,10639.3,34.4713,34.4713,34.2927,34.2927,10639.3
2021-01-06 11:20:00,38.4,38.5,38.4,38.5,4461.0,34.2927,34.382,34.2927,34.382,4461.0
2021-01-06 11:30:00,38.5,38.7,38.5,38.7,2854.4,34.382,34.5606,34.382,34.5606,2854.4
2021-01-06 11:40:00,38.7,38.7,38.6,38.6,3565.9,34.5606,34.5606,34.4713,34.4713,3565.9
2021-01-06 11:50:00,38.6,38.6,38.6,38.6,62.0,34.4713,34.4713,34.4713,34.4713,62.0
2021-01-06 12:00:00,38.6,38.6,38.5,38.6,13224.9,34.4713,34.4713,34.382,34.4713,13224.9
2021-01-06 12:10:00,38.5,38.5,38.5,38.5,1867.9,34.382,34.382,34.382,34.382,1867.9
2021-01-06 12:20:00,38.5,38.6,38.5,38.5,8182.3,34.382,34.4713,34.382,34.382,8182.3
2021-01-06 12:30:00,38.5,38.5,38.4,38.4,7816.3,34.382,34.382,34.2927,34.2927,7816.3
2021-01-06 12:40:00,38.5,38.5,38.4,38.4,4353.0,34.382,34.382,34.2927,34.2927,4353.0
2021-01-06 12:50:00,38.4,38.4,38.3,38.3,5205.5,34.2927,34.2927,34.2034,34.2034,5205.5
2021-01-06 13:00:00,38.2,38.3,38.2,38.3,19469.3,34.1141,34.2034,34.1141,34.2034,19469.3
2021-01-06 13:10:00,38.3,38.3,38.2,38.2,14275.6,34.2034,34.2034,34.1141,34.1141,14275.6
2021-01-06 13:20:00,38.3,38.4,38.3,38.4,10451.4,34.2034,34.2927,34.2034,34.2927,10451.4
2021-01-06 13:30:00,38.4,38.4,38.4,38.4,50.0,34.2927,34.2927,34.2927,34.2927,50.0
2021-01-06 13:40:00,38.3,38.3,38.1,38.2,3883.9,34.2034,34.2034,34.0248,34.1141,3883.9
2021-01-06 13:50:00,38.2,38.3,38.2,38.3,6679.1,34.1141,34.2034,34.1141,34.2034,6679.1
2021-01-06 14:00:00,38.2,38.2,38.1,38.2,1968.5,34.1141,34.1141,34.0248,34.1141,1968.5
2021-01-06 14:10:00,38.2,38.6,38.2,38.6,13162.4,34.1141,34.4713,34.1141,34.4713,13162.4
2021-01-06 14:20:00,38.5,38.9,38.5,38.8,6763.4,34.382,34.7393,34.382,34.6499,6763.4
2021-01-06 14:30:00,38.9,39.0,38.6,38.9,15421.0,34.7393,34.8286,34.4713,34.7393,15421.0
2021-01-06 14:40:00,39.0,39.3,38.7,39.3,13919.8,34.8286,35.0965,34.5606,35.0965,13919.8
2021-01-06 14:50:00,39.2,39.3,38.9,38.9,16187.0,35.0072,35.0965,34.7393,34.7393,16187.0
2021-01-06 15:00:00,38.9,39.2,38.9,39.0,10548.7,34.7393,35.0072,34.7393,34.8286,10548.7
2021-01-06 15:10:00,39.0,39.0,38.7,38.9,5774.5,34.8286,34.8286,34.5606,34.7393,5774.5
2021-01-06 15:20:00,38.9,39.3,38.9,39.0,10198.9,34.7393,35.0965,34.7393,34.8286,10198.9
2021-01-06 15:30:00,38.9,39.2,38.9,39.2,9010.0,34.7393,35.0072,34.7393,35.0072,9010.0
2021-01-06 15:40:00,39.3,39.3,39.0,39.1,17703.7,35.0965,35.0965,34.8286,34.9179,17703.7
2021-01-06 15:50:00,39.1,39.4,39.1,39.2,26167.9,34.9179,35.1858,34.9179,35.0072,26167.9
2021-01-07 09:30:00,38.3,38.5,38.1,38.2,33422.3,34.2034,34.382,34.0248,34.1141,33422.3
2021-01-07 09:40:00,38.2,38.3,38.1,38.1,18742.9,34.1141,34.2034,34.0248,34.0248,18742.9
2021-01-07 09:50:00,38.1,38.2,37.8,37.8,16198.2,34.0248,34.1141,33.7569,33.7569,16198.2
2021-01-07 10:00:00,37.8,37.8,37.6,37.7,22337.2,33.7569,33.7569,33.5783,33.6676,22337.2
2021-01-07 10:10:00,37.6,37.7,37.6,37.6,8401.9,33.5783,33.6676,33.5783,33.5783,8401.9
2021-01-07 10:20:00,37.5,37.5,37.4,37.5,10222.7,33.489,33.489,33.3997,33.489,10222.7
2021-01-07 10:30:00,37.4,37.5,37.4,37.5,4584.6,33.3997,33.489,33.3997,33.489,4584.6
2021-01-07 10:40:00,37.5,37.5,37.3,37.3,12224.1,33.489,33.489,33.3104,33.3104,12224.1
2021-01-07 10:50:00,37.4,37.4,37.4,37.4,2287.7,33.3997,33.3997,33.3997,33.3997,2287.7
2021-01-07 11:00:00,37.3,37.4,37.2,37.4,4124.6,33.3104,33.3997,33.2211,33.3997,4124.6
2021-01-07 11:10:00,37.4,37.6,37.4,37.6,5546.1,33.3997,33.5783,33.3997,33.5783,5546.1
2021-01-07 11:20:00,37.5,37.5,37.4,37.4,3816.1,33.489,33.489,33.3997,33.3997,3816.1
2021-01-07 11:30:00,37.4,37.5,37.4,37.5,4475.8,33.3997,33.489,33.3997,33.489,4475.8
2021-01-07 11:40:00,37.4,37.4,37.4,37.4,1280.0,33.3997,33.3997,33.3997,33.3997,1280.0
2021-01-07 11:50:00,37.4,37.6,37.4,37.6,2636.4,33.3997,33.5783,33.3997,33.5783,2636.4
2021-01-07 12:00:00,37.5,37.6,37.5,37.6,550.0,33.489,33.5783,33.489,33.5783,550.0
2021-01-07 12:10:00,37.6,37.7,37.6,37.7,18574.0,33.5783,33.6676,33.5783,33.6676,18574.0
2021-01-07 12:20:00,37.7,37.7,37.7,37.7,3347.2,33.6676,33.6676,33.6676,33.6676,3347.2
2021-01-07 12:30:00,37.7,37.7,37.6,37.6,1048.2,33.6676,33.6676,33.5783,33.5783,1048.2
2021-01-07 12:40:00,37.6,37.6,37.6,37.6,50.0,33.5783,33.5783,33.5783,33.5783,50.0
2021-01-07 12:50:00,37.6,37.6,37.5,37.5,4492.9,33.5783,33.5783,33.489,33.489,4492.9
2021-01-07 13:00:00,37.5,37.6,37.5,37.6,2822.0,33.489,33.5783,33.489,33.5783,2822.0
2021-01-07 13:10:00,37.6,37.6,37.6,37.6,1141.5,33.5783,33.5783,33.5783,33.5783,1141.5
2021-01-07 13:20:00,37.6,37.7,37.6,37.7,1131.4,33.5783,33.6676,33.5783,33.6676,1131.4
2021-01-07 13:30:00,37.6,37.6,37.6,37.6,3555.0,33.5783,33.5783,33.5783,33.5783,3555.0
2021-01-07 13:40:00,37.6,37.6,37.5,37.6,1357.2,33.5783,33.5783,33.489,33.5783,1357.2
2021-01-07 13:50:00,37.6,37.6,37.5,37.5,286.0,33.5783,33.5783,33.489,33.489,286.0
2021-01-07 14:00:00,37.5,37.5,37.5,37.5,2920.0,33.489,33.489,33.489,33.489,2920.0
2021-01-07 14:10:00,37.5,37.5,37.5,37.5,4037.7,33.489,33.489,33.489,33.489,4037.7
2021-01-07 14:20:00,37.5,37.6,37.5,37.6,2321.0,33.489,33.5783,33.489,33.5783,2321.0
2021-01-07 14:30:00,37.6,37.6,37.5,37.5,1938.7,33.5783,33.5783,33.489,33.489,1938.7
2021-01-07 14:40:00,37.5,37.5,37.4,37.4,1624.0,33.489,33.489,33.3997,33.3997,1624.0
2021-01-07 14:50:00,37.5,37.5,37.4,37.4,4798.4,33.489,33.489,33.3997,33.3997,4798.4
2021-01-07 15:00:00,37.4,37.4,37.3,37.3,2964.8,33.3997,33.3997,33.3104,33.3104,2964.8
2021-01-07 15:10:00,37.3,37.5,37.3,37.4,8377.1,33.3104,33.489,33.3104,33.3997,8377.1
2021-01-07 15:20:00,37.4,37.4,37.3,37.3,3689.1,33.3997,33.3997,33.3104,33.3104,3689.1
2021-01-07 15:30:00,37.4,37.4,37.3,37.3,5910.1,33.3997,33.3997,33.3104,33.3104,5910.1
2021-01-07 15:40:00,37.3,37.3,37.2,37.2,8601.5,33.3104,33.3104,33.2211,33.2211,8601.5
2021-01-07 15:50:00,37.3,37.4,37.2,37.4,14603.6,33.3104,33.3997,33.2211,33.3997,14603.6
2021-01-08 09:30:00,37.0,37.0,36.9,37.0,44878.7,33.0425,33.0425,32.9532,33.0425,44878.7
2021-01-08 09:40:00,37.0,37.1,36.8,37.1,13800.9,33.0425,33.1318,32.8639,33.1318,13800.9
2021-01-08 09:50:00,37.0,37.1,37.0,37.0,2846.0,33.0425,33.1318,33.0425,33.0425,2846.0
2021-01-08 10:00:00,37.0,37.0,36.9,36.9,2767.6,33.0425,33.0425,32.9532,32.9532,2767.6
2021-01-08 10:10:00,37.0,37.0,36.9,36.9,1518.9,33.0425,33.0425,32.9532,32.9532,1518.9
2021-01-08 10:20:00,36.9,37.4,36.9,37.4,8070.2,32.9532,33.3997,32.9532,33.3997,8070.2
2021-01-08 10:30:00,37.5,37.5,37.2,37.3,18609.6,33.489,33.489,33.2211,33.3104,18609.6
2021-01-08 10:40:00,37.3,37.3,37.0,37.0,5310.2,33.3104,33.3104,33.0425,33.0425,5310.2
2021-01-08 10:50:00,37.0,37.0,36.9,37.0,5144.3,33.0425,33.0425,32.9532,33.0425,5144.3
2021-01-08 11:00:00,37.0,37.0,37.0,37.0,3404.6,33.0425,33.0425,33.0425,33.0425,3404.6
2021-01-08 11:10:00,37.1,37.3,37.1,37.2,2864.1,33.1318,33.3104,33.1318,33.2211,2864.1
2021-01-08 11:20:00,37.2,37.2,37.2,37.2,2044.4,33.2211,33.2211,33.2211,33.2211,2044.4
2021-01-08 11:30:00,37.2,37.3,37.2,37.2,2747.0,33.2211,33.3104,33.2211,33.2211,2747.0
2021-01-08 11:40:00,37.3,37.3,37.2,37.2,1085.7,33.3104,33.3104,33.2211,33.2211,1085.7
2021-01-08 11:50:00,37.3,37.3,37.2,37.2,2570.0,33.3104,33.3104,33.2211,33.2211,2570.0
2021-01-08 12:00:00,37.1,37.3,37.1,37.2,4040.0,33.1318,33.3104,33.1318,33.2211,4040.0
2021-01-08 12:10:00,37.1,37.1,37.0,37.0,1050.2,33.1318,33.1318,33.0425,33.0425,1050.2
2021-01-08 12:20:00,37.0,37.1,37.0,37.1,110.0,33.0425,33.1318,33.0425,33.1318,110.0
2021-01-08 12:30:00,37.0,37.0,37.0,37.0,370.0,33.0425,33.0425,33.0425,33.0425,370.0
2021-01-08 12:40:00,37.1,37.3,37.1,37.3,3190.1,33.1318,33.3104,33.1318,33.3104,3190.1
2021-01-08 12:50:00,37.2,37.2,37.2,37.2,270.1,33.2211,33.2211,33.2211,33.2211,270.1
2021-01-08 13:00:00,37.3,37.3,37.3,37.3,2362.9,33.3104,33.3104,33.3104,33.3104,2362.9
2021-01-08 13:10:00,37.2,37.5,37.2,37.5,7852.8,33.2211,33.489,33.2211,33.489,7852.8
2021-01-08 13:20:00,37.6,37.8,37.6,37.6,5966.6,33.5783,33.7569,33.5783,33.5783,5966.6
2021-01-08 13:30:00,37.6,38.0,37.6,37.8,16335.3,33.5783,33.9355,33.5783,33.7569,16335.3
2021-01-08 13:40:00,37.8,38.0,37.8,37.8,14709.3,33.7569,33.9355,33.7569,33.7569,14709.3
2021-01-08 13:50:00,37.8,37.8,37.7,37.8,1277.0,33.7569,33.7569,33.6676,33.7569,1277.0
2021-01-08 14:00:00,37.7,37.7,37.5,37.5,3744.9,33.6676,33.6676,33.489,33.489,3744.9
2021-01-08 14:10:00,37.4,37.5,37.4,37.4,2068.0,33.3997,33.489,33.3997,33.3997,2068.0
2021-01-08 14:20:00,37.5,37.5,37.3,37.3,4604.5,33.489,33.489,33.3104,33.3104,4604.5
2021-01-08 14:30:00,37.3,37.3,37.3,37.3,520.0,33.3104,33.3104,33.3104,33.3104,520.0
2021-01-08 14:40:00,37.4,37.5,37.4,37.4,1258.6,33.3997,33.489,33.3997,33.3997,1258.6
2021-01-08 14:50:00,37.3,37.3,37.2,37.2,2400.0,33.3104,33.3104,33.2211,33.2211,2400.0
2021-01-08 15:00:00,37.1,37.1,37.1,37.1,1639.8,33.1318,33.1318,33.1318,33.1318,1639.8
2021-01-08 15:10:00,37.0,37.1,37.0,37.0,11155.1,33.0425,33.1318,33.0425,33.0425,11155.1
2021-01-08 15:20:00,37.1,37.1,37.0,37.0,2484.3,33.1318,33.1318,33.0425,33.0425,2484.3
2021-01-08 15:30:00,37.0,37.0,36.9,36.9,5104.2,33.0425,33.0425,32.9532,32.9532,5104.2
2021-01-08 15:40:00,36.9,36.9,36.8,36.8,6224.1,32.9532,32.9532,32.8639,32.8639,6224.1
2021-01-08 15:50:00,36.8,36.8,36.7,36.8,21068.0,32.8639,32.8639,32.7746,32.8639,21068.0
2021-01-11 09:30:00,37.8,37.84,37.49,37.65,310324.0,33.7569,33.7926,33.4801,33.623,310324.0
2021-01-11 09:40:00,37.66,37.78,37.57,37.74,327074.0,33.6319,33.739,33.5515,33.7033,327074.0
2021-01-11 09:50:00,37.77,37.82,37.39,37.44,273653.0,33.7301,33.7748,33.3908,33.4354,273653.0
2021-01-11 10:00:00,37.45,37.48,37.36,37.38,264626.0,33.4443,33.4711,33.364,33.3818,264626.0
2021-01-11 10:10:00,37.37,37.5,37.37,37.43,149394.0,33.3729,33.489,33.3729,33.4265,149394.0
2021-01-11 10:20:00,37.42,37.49,37.23,37.28,56850.0,33.4176,33.4801,33.2479,33.2925,56850.0
2021-01-11 10:30:00,37.27,37.3,37.2,37.26,32804.0,33.2836,33.3104,33.2211,33.2747,32804.0
2021-01-11 10:40:00,37.24,37.44,37.23,37.43,19432.0,33.2568,33.4354,33.2479,33.4265,19432.0
2021-01-11 10:50:00,37.45,37.45,37.3,37.31,7700.0,33.4443,33.4443,33.3104,33.3193,7700.0
2021-01-11 11:00:00,37.31,37.39,37.31,37.38,10037.0,33.3193,33.3908,33.3193,33.3818,10037.0
2021-01-11 11:10:00,37.41,37.57,37.38,37.38,19856.0,33.4086,33.5515,33.3818,33.3818,19856.0
2021-01-11 11:20:00,37.38,37.38,37.2,37.21,14130.0,33.3818,33.3818,33.2211,33.23,14130.0
2021-01-11 11:30:00,37.2,37.28,37.2,37.2,9300.0,33.2211,33.2925,33.2211,33.2211,9300.0
2021-01-11 11:40:00,37.22,37.3,37.22,37.25,10185.0,33.2389,33.3104,33.2389,33.2657,10185.0
2021-01-11 11:50:00,37.25,37.27,37.21,37.24,9200.0,33.2657,33.2836,33.23,33.2568,9200.0
2021-01-11 12:00:00,37.22,37.25,37.15,37.23,6200.0,33.2389,33.2657,33.1764,33.2479,6200.0
2021-01-11 12:10:00,37.22,37.25,37.18,37.24,11658.0,33.2389,33.2657,33.2032,33.2568,11658.0
2021-01-11 12:20:00,37.23,37.23,37.21,37.22,8202.0,33.2479,33.2479,33.23,33.2389,8202.0
2021-01-11 12:30:00,37.21,37.21,37.05,37.11,22848.0,33.23,33.23,33.0871,33.1407,22848.0
2021-01-11 12:40:00,37.11,37.13,37.04,37.06,9400.0,33.1407,33.1586,33.0782,33.0961,9400.0
2021-01-11 12:50:00,37.04,37.12,37.04,37.1,8200.0,33.0782,33.1496,33.0782,33.1318,8200.0
2021-01-11 13:00:00,37.07,37.1,37.07,37.08,5911.0,33.105,33.1318,33.105,33.1139,5911.0
2021-01-11 13:10:00,37.06,37.09,37.04,37.09,3633.0,33.0961,33.1229,33.0782,33.1229,3633.0
2021-01-11 13:20:00,37.1,37.27,37.1,37.24,19904.0,33.1318,33.2836,33.1318,33.2568,19904.0
2021-01-11 13:30:00,37.25,37.29,37.24,37.28,7530.0,33.2657,33.3015,33.2568,33.2925,7530.0
2021-01-11 13:40:00,37.31,37.52,37.31,37.49,20408.0,33.3193,33.5069,33.3193,33.4801,20408.0
2021-01-11 13:50:00,37.47,37.47,37.35,37.4,21700.0,33.4622,33.4622,33.355,33.3997,21700.0
2021-01-11 14:00:00,37.41,37.49,37.41,37.46,19828.0,33.4086,33.4801,33.4086,33.4533,19828.0
2021-01-11 14:10:00,37.44,37.56,37.44,37.55,12450.0,33.4354,33.5426,33.4354,33.5336,12450.0
2021-01-11 14:20:00,37.53,37.66,37.51,37.56,11839.0,33.5158,33.6319,33.4979,33.5426,11839.0
2021-01-11 14:30:00,37.56,37.6,37.51,37.56,14537.0,33.5426,33.5783,33.4979,33.5426,14537.0
2021-01-11 14:40:00,37.53,37.53,37.41,37.41,6405.0,33.5158,33.5158,33.4086,33.4086,6405.0
2021-01-11 14:50:00,37.44,37.5,37.29,37.33,7120.0,33.4354,33.489,33.3015,33.3372,7120.0
2021-01-11 15:00:00,37.35,37.47,37.27,37.44,13149.0,33.355,33.4622,33.2836,33.4354,13149.0
2021-01-11 15:10:00,37.43,37.59,37.43,37.56,19282.0,33.4265,33.5694,33.4265,33.5426,19282.0
2021-01-11 15:20:00,37.57,37.68,37.51,37.67,16458.0,33.5515,33.6497,33.4979,33.6408,16458.0
2021-01-11 15:30:00,37.63,37.68,37.54,37.68,19063.0,33.6051,33.6497,33.5247,33.6497,19063.0
2021-01-11 15:40:00,37.7,37.71,37.45,37.47,37100.0,33.6676,33.6765,33.4443,33.4622,37100.0
2021-01-11 15:50:00,37.46,37.59,37.39,37.53,32338.0,33.4533,33.5694,33.3908,33.5158,32338.0
2021-01-12 09:30:00,37.48,37.56,37.39,37.56,40324.0,33.4711,33.5426,33.3908,33.5426,40324.0
2021-01-12 09:40:00,37.55,37.62,37.46,37.62,29691.0,33.5336,33.5962,33.4533,33.5962,29691.0
2021-01-12 09:50:00,37.67,37.83,37.51,37.51,32353.0,33.6408,33.7837,33.4979,33.4979,32353.0
2021-01-12 10:00:00,37.54,37.64,37.5,37.55,7612.0,33.5247,33.614,33.489,33.5336,7612.0
2021-01-12 10:10:00,37.5,37.55,37.29,37.3,23099.0,33.489,33.5336,33.3015,33.3104,23099.0
2021-01-12 10:20:00,37.29,37.39,37.25,37.38,19162.0,33.3015,33.3908,33.2657,33.3818,19162.0
2021-01-12 10:30:00,37.35,37.4,37.32,37.36,4700.0,33.355,33.3997,33.3283,33.364,4700.0
2021-01-12 10:40:00,37.38,37.5,37.35,37.39,12002.0,33.3818,33.489,33.355,33.3908,12002.0
2021-01-12 10:50:00,37.38,37.44,37.36,37.43,8300.0,33.3818,33.4354,33.364,33.4265,8300.0
2021-01-12 11:00:00,37.41,37.5,37.34,37.35,19050.0,33.4086,33.489,33.3461,33.355,19050.0
2021-01-12 11:10:00,37.27,37.29,37.2,37.29,9525.0,33.2836,33.3015,33.2211,33.3015,9525.0
2021-01-12 11:20:00,37.35,37.48,37.32,37.48,12266.0,33.355,33.4711,33.3283,33.4711,12266.0
2021-01-12 11:30:00,37.46,37.59,37.46,37.53,13298.0,33.4533,33.5694,33.4533,33.5158,13298.0
2021-01-12 11:40:00,37.57,37.65,37.56,37.65,7600.0,33.5515,33.623,33.5426,33.623,7600.0
2021-01-12 11:50:00,37.64,37.8,37.62,37.74,14986.0,33.614,33.7569,33.5962,33.7033,14986.0
2021-01-12 12:00:00,37.67,38.07,37.67,38.0,35736.0,33.6408,33.998,33.6408,33.9355,35736.0
2021-01-12 12:10:00,38.07,38.22,37.98,37.99,48095.0,33.998,34.132,33.9177,33.9266,48095.0
2021-01-12 12:20:00,38.0,38.11,37.91,37.91,18961.0,33.9355,34.0338,33.8551,33.8551,18961.0
2021-01-12 12:30:00,37.91,38.02,37.85,37.85,33785.0,33.8551,33.9534,33.8016,33.8016,33785.0
2021-01-12 12:40:00,37.88,37.93,37.78,37.85,10835.0,33.8284,33.873,33.739,33.8016,10835.0
2021-01-12 12:50:00,37.8,37.8,37.74,37.74,1160.0,33.7569,33.7569,33.7033,33.7033,1160.0
2021-01-12 13:00:00,37.74,37.81,37.7,37.75,13380.0,33.7033,33.7658,33.6676,33.7123,13380.0
2021-01-12 13:10:00,37.74,37.75,37.71,37.75,700.0,33.7033,33.7123,33.6765,33.7123,700.0
2021-01-12 13:20:00,37.73,37.8,37.59,37.6,12036.0,33.6944,33.7569,33.5694,33.5783,12036.0
2021-01-12 13:30:00,37.6,37.6,37.43,37.49,17110.0,33.5783,33.5783,33.4265,33.4801,17110.0
2021-01-12 13:40:00,37.47,37.53,37.47,37.52,3475.0,33.4622,33.5158,33.4622,33.5069,3475.0
2021-01-12 13:50:00,37.56,37.57,37.51,37.51,9700.0,33.5426,33.5515,33.4979,33.4979,9700.0
2021-01-12 14:00:00,37.49,37.49,37.35,37.44,12167.0,33.4801,33.4801,33.355,33.4354,12167.0
2021-01-12 14:10:00,37.41,37.46,37.41,37.42,14298.0,33.4086,33.4533,33.4086,33.4176,14298.0
2021-01-12 14:20:00,37.46,37.51,37.46,37.5,3200.0,33.4533,33.4979,33.4533,33.489,3200.0
2021-01-12 14:30:00,37.46,37.52,37.39,37.48,5900.0,33.4533,33.5069,33.3908,33.4711,5900.0
2021-01-12 14:40:00,37.52,37.67,37.52,37.6,17297.0,33.5069,33.6408,33.5069,33.5783,17297.0
2021-01-12 14:50:00,37.64,37.7,37.53,37.56,10830.0,33.614,33.6676,33.5158,33.5426,10830.0
2021-01-12 15:00:00,37.51,37.54,37.42,37.49,8701.0,33.4979,33.5247,33.4176,33.4801,8701.0
2021-01-12 15:10:00,37.48,37.58,37.43,37.49,8454.0,33.4711,33.5604,33.4265,33.4801,8454.0
2021-01-12 15:20:00,37.45,37.52,37.4,37.52,7550.0,33.4443,33.5069,33.3997,33.5069,7550.0
2021-01-12 15:30:00,37.49,37.57,37.49,37.53,9722.0,33.4801,33.5515,33.4801,33.5158,9722.0
2021-01-12 15:40:00,37.53,37.53,37.36,37.36,20311.0,33.5158,33.5158,33.364,33.364,20311.0
2021-01-12 15:50:00,37.35,37.53,37.34,37.53,35351.0,33.355,33.5158,33.3461,33.5158,35351.0
2021-01-13 09:30:00,37.55,37.55,37.37,37.51,41524.0,33.5336,33.5336,33.3729,33.4979,41524.0
2021-01-13 09:40:00,37.49,37.58,37.45,37.51,13298.0,33.4801,33.5604,33.4443,33.4979,13298.0
2021-01-13 09:50:00,37.5,37.5,37.43,37.49,16733.0,33.489,33.489,33.4265,33.4801,16733.0
2021-01-13 10:00:00,37.49,37.79,37.45,37.57,23408.0,33.4801,33.748,33.4443,33.5515,23408.0
2021-01-13 10:10:00,37.56,37.57,37.4,37.42,9400.0,33.5426,33.5515,33.3997,33.4176,9400.0
2021-01-13 10:20:00,37.43,37.46,37.37,37.43,9500.0,33.4265,33.4533,33.3729,33.4265,9500.0
2021-01-13 10:30:00,37.38,37.41,37.32,37.34,7091.0,33.3818,33.4086,33.3283,33.3461,7091.0
2021-01-13 10:40:00,37.32,37.37,37.3,37.33,4962.0,33.3283,33.3729,33.3104,33.3372,4962.0
2021-01-13 10:50:00,37.3,37.33,37.24,37.26,8359.0,33.3104,33.3372,33.2568,33.2747,8359.0
2021-01-13 11:00:00,37.24,37.36,37.19,37.3,22364.0,33.2568,33.364,33.2122,33.3104,22364.0
2021-01-13 11:10:00,37.32,37.39,37.3,37.36,9920.0,33.3283,33.3908,33.3104,33.364,9920.0
2021-01-13 11:20:00,37.35,37.35,37.22,37.27,8600.0,33.355,33.355,33.2389,33.2836,8600.0
2021-01-13 11:30:00,37.29,37.31,37.25,37.25,14188.0,33.3015,33.3193,33.2657,33.2657,14188.0
2021-01-13 11:40:00,37.24,37.27,37.21,37.26,7043.0,33.2568,33.2836,33.23,33.2747,7043.0
2021-01-13 11:50:00,37.26,37.33,37.26,37.3,12600.0,33.2747,33.3372,33.2747,33.3104,12600.0
2021-01-13 12:00:00,37.32,37.4,37.3,37.37,7919.0,33.3283,33.3997,33.3104,33.3729,7919.0
2021-01-13 12:10:00,37.41,37.42,37.36,37.39,6440.0,33.4086,33.4176,33.364,33.3908,6440.0
2021-01-13 12:20:00,37.38,37.42,37.26,37.26,7250.0,33.3818,33.4176,33.2747,33.2747,7250.0
2021-01-13 12:30:00,37.28,37.35,37.27,37.27,8874.0,33.2925,33.355,33.2836,33.2836,8874.0
2021-01-13 12:40:00,37.25,37.26,37.17,37.17,6346.0,33.2657,33.2747,33.1943,33.1943,6346.0
2021-01-13 12:50:00,37.15,37.16,37.07,37.13,8228.0,33.1764,33.1854,33.105,33.1586,8228.0
2021-01-13 13:00:00,37.13,37.18,37.1,37.16,10400.0,33.1586,33.2032,33.1318,33.1854,10400.0
2021-01-13 13:10:00,37.14,37.14,37.07,37.09,18808.0,33.1675,33.1675,33.105,33.1229,18808.0
2021-01-13 13:20:00,37.09,37.12,37.08,37.11,7950.0,33.1229,33.1496,33.1139,33.1407,7950.0
2021-01-13 13:30:00,37.11,37.12,37.07,37.07,5810.0,33.1407,33.1496,33.105,33.105,5810.0
2021-01-13 13:40:00,37.1,37.14,37.1,37.14,3256.0,33.1318,33.1675,33.1318,33.1675,3256.0
2021-01-13 13:50:00,37.11,37.15,37.09,37.09,15750.0,33.1407,33.1764,33.1229,33.1229,15750.0
2021-01-13 14:00:00,37.09,37.18,36.96,36.98,41698.0,33.1229,33.2032,33.0068,33.0246,41698.0
2021-01-13 14:10:00,36.95,37.0,36.92,36.92,7679.0,32.9978,33.0425,32.971,32.971,7679.0
2021-01-13 14:20:00,36.97,36.98,36.94,36.94,3300.0,33.0157,33.0246,32.9889,32.9889,3300.0
2021-01-13 14:30:00,36.94,36.95,36.92,36.94,1946.0,32.9889,32.9978,32.971,32.9889,1946.0
2021-01-13 14:40:00,36.94,37.04,36.94,37.04,9800.0,32.9889,33.0782,32.9889,33.0782,9800.0
2021-01-13 14:50:00,37.05,37.12,37.03,37.05,4600.0,33.0871,33.1496,33.0693,33.0871,4600.0
2021-01-13 15:00:00,37.05,37.17,37.01,37.16,14615.0,33.0871,33.1943,33.0514,33.1854,14615.0
2021-01-13 15:10:00,37.12,37.15,37.09,37.15,11402.0,33.1496,33.1764,33.1229,33.1764,11402.0
2021-01-13 15:20:00,37.16,37.25,37.16,37.24,19151.0,33.1854,33.2657,33.1854,33.2568,19151.0
2021-01-13 15:30:00,37.25,37.27,37.15,37.2,10235.0,33.2657,33.2836,33.1764,33.2211,10235.0
2021-01-13 15:40:00,37.16,37.16,37.07,37.08,15300.0,33.1854,33.1854,33.105,33.1139,15300.0
2021-01-13 15:50:00,37.08,37.22,37.08,37.22,72289.0,33.1139,33.2389,33.1139,33.2389,72289.0
2021-01-14 09:30:00,36.99,37.09,36.94,36.98,34644.0,33.0335,33.1229,32.9889,33.0246,34644.0
2021-01-14 09:40:00,36.95,37.03,36.94,37.01,24848.0,32.9978,33.0693,32.9889,33.0514,24848.0
2021-01-14 09:50:00,37.0,37.05,36.9,36.92,15033.0,33.0425,33.0871,32.9532,32.971,15033.0
2021-01-14 10:00:00,36.93,37.02,36.86,37.02,14047.0,32.98,33.0603,32.9175,33.0603,14047.0
2021-01-14 10:10:00,36.95,37.0,36.83,36.83,10574.0,32.9978,33.0425,32.8907,32.8907,10574.0
2021-01-14 10:20:00,36.86,36.91,36.86,36.88,18866.0,32.9175,32.9621,32.9175,32.9353,18866.0
2021-01-14 10:30:00,36.87,37.05,36.85,36.96,25118.0,32.9264,33.0871,32.9085,33.0068,25118.0
2021-01-14 10:40:00,36.95,36.95,36.88,36.91,7547.0,32.9978,32.9978,32.9353,32.9621,7547.0
2021-01-14 10:50:00,36.91,36.99,36.89,36.94,9905.0,32.9621,33.0335,32.9442,32.9889,9905.0
2021-01-14 11:00:00,36.93,37.0,36.93,37.0,4700.0,32.98,33.0425,32.98,33.0425,4700.0
2021-01-14 11:10:00,37.0,37.0,36.92,36.96,4353.0,33.0425,33.0425,32.971,33.0068,4353.0
2021-01-14 11:20:00,37.0,37.04,36.99,37.0,8445.0,33.0425,33.0782,33.0335,33.0425,8445.0
2021-01-14 11:30:00,37.0,37.1,36.98,37.07,13183.0,33.0425,33.1318,33.0246,33.105,13183.0
2021-01-14 11:40:00,37.07,37.07,37.0,37.07,6338.0,33.105,33.105,33.0425,33.105,6338.0
2021-01-14 11:50:00,37.07,37.09,37.04,37.05,8800.0,33.105,33.1229,33.0782,33.0871,8800.0
2021-01-14 12:00:00,37.07,37.07,37.02,37.03,5391.0,33.105,33.105,33.0603,33.0693,5391.0
2021-01-14 12:10:00,37.12,37.13,37.03,37.06,6781.0,33.1496,33.1586,33.0693,33.0961,6781.0
2021-01-14 12:20:00,37.04,37.06,37.03,37.06,1316.0,33.0782,33.0961,33.0693,33.0961,1316.0
2021-01-14 12:30:00,37.02,37.12,37.02,37.11,4288.0,33.0603,33.1496,33.0603,33.1407,4288.0
2021-01-14 12:40:00,37.14,37.21,37.1,37.1,8444.0,33.1675,33.23,33.1318,33.1318,8444.0
2021-01-14 12:50:00,37.13,37.13,36.95,36.98,10100.0,33.1586,33.1586,32.9978,33.0246,10100.0
2021-01-14 13:00:00,36.98,36.98,36.96,36.96,1902.0,33.0246,33.0246,33.0068,33.0068,1902.0
2021-01-14 13:10:00,36.98,37.06,36.98,37.06,6100.0,33.0246,33.0961,33.0246,33.0961,6100.0
2021-01-14 13:20:00,37.09,37.13,36.97,37.07,33347.0,33.1229,33.1586,33.0157,33.105,33347.0
2021-01-14 13:30:00,37.09,37.1,37.03,37.03,6881.0,33.1229,33.1318,33.0693,33.0693,6881.0
2021-01-14 13:40:00,37.0,37.01,36.99,37.01,26299.0,33.0425,33.0514,33.0335,33.0514,26299.0
2021-01-14 13:50:00,37.0,37.1,37.0,37.1,5485.0,33.0425,33.1318,33.0425,33.1318,5485.0
2021-01-14 14:00:00,37.07,37.07,37.04,37.05,3500.0,33.105,33.105,33.0782,33.0871,3500.0
2021-01-14 14:10:00,37.04,37.1,37.02,37.05,8102.0,33.0782,33.1318,33.0603,33.0871,8102.0
2021-01-14 14:20:00,37.06,37.16,37.06,37.12,4200.0,33.0961,33.1854,33.0961,33.1496,4200.0
2021-01-14 14:30:00,37.1,37.14,37.09,37.13,9224.0,33.1318,33.1675,33.1229,33.1586,9224.0
2021-01-14 14:40:00,37.14,37.21,37.14,37.21,5974.0,33.1675,33.23,33.1675,33.23,5974.0
2021-01-14 14:50:00,37.19,37.26,37.17,37.21,14718.0,33.2122,33.2747,33.1943,33.23,14718.0
2021-01-14 15:00:00,37.17,37.26,37.15,37.24,9339.0,33.1943,33.2747,33.1764,33.2568,9339.0
2021-01-14 15:10:00,37.25,37.57,37.24,37.57,25754.0,33.2657,33.5515,33.2568,33.5515,25754.0
2021-01-14 15:20:00,37.58,37.58,37.38,37.41,26451.0,33.5604,33.5604,33.3818,33.4086,26451.0
2021-01-14 15:30:00,37.45,37.46,37.31,37.34,19594.0,33.4443,33.4533,33.3193,33.3461,19594.0
2021-01-14 15:40:00,37.38,37.47,37.32,37.47,25827.0,33.3818,33.4622,33.3283,33.4622,25827.0
2021-01-14 15:50:00,37.46,37.72,37.46,37.6,104210.0,33.4533,33.6855,33.4533,33.5783,104210.0
2021-01-15 09:30:00,38.13,38.16,37.98,38.07,48145.0,34.0516,34.0784,33.9177,33.998,48145.0
2021-01-15 09:40:00,38.06,38.1,37.9,37.94,17788.0,33.9891,34.0248,33.8462,33.8819,17788.0
2021-01-15 09:50:00,37.92,38.12,37.91,38.03,20743.0,33.8641,34.0427,33.8551,33.9623,20743.0
2021-01-15 10:00:00,38.0,38.72,38.0,38.72,90080.0,33.9355,34.5785,33.9355,34.5785,90080.0
2021-01-15 10:10:00,38.7,38.81,38.45,38.81,49719.0,34.5606,34.6589,34.3374,34.6589,49719.0
2021-01-15 10:20:00,38.76,39.02,38.75,38.81,113423.0,34.6142,34.8464,34.6053,34.6589,113423.0
2021-01-15 10:30:00,38.81,38.9,38.51,38.55,29037.0,34.6589,34.7393,34.391,34.4267,29037.0
2021-01-15 10:40:00,38.52,38.6,38.47,38.58,24358.0,34.3999,34.4713,34.3552,34.4535,24358.0
2021-01-15 10:50:00,38.56,38.62,38.43,38.59,34530.0,34.4356,34.4892,34.3195,34.4624,34530.0
2021-01-15 11:00:00,38.59,38.85,38.59,38.74,26881.0,34.4624,34.6946,34.4624,34.5964,26881.0
2021-01-15 11:10:00,38.71,38.79,38.4,38.4,22175.0,34.5696,34.641,34.2927,34.2927,22175.0
2021-01-15 11:20:00,38.41,38.47,38.21,38.21,13119.0,34.3017,34.3552,34.1231,34.1231,13119.0
2021-01-15 11:30:00,38.25,38.27,38.14,38.16,15331.0,34.1588,34.1766,34.0605,34.0784,15331.0
2021-01-15 11:40:00,38.15,38.22,38.1,38.22,12420.0,34.0695,34.132,34.0248,34.132,12420.0
2021-01-15 11:50:00,38.27,38.37,38.25,38.29,16750.0,34.1766,34.2659,34.1588,34.1945,16750.0
2021-01-15 12:00:00,38.31,38.37,38.24,38.34,9053.0,34.2124,34.2659,34.1498,34.2392,9053.0
2021-01-15 12:10:00,38.39,38.44,38.21,38.23,8266.0,34.2838,34.3285,34.1231,34.1409,8266.0
2021-01-15 12:20:00,38.28,38.35,38.24,38.29,6881.0,34.1856,34.2481,34.1498,34.1945,6881.0
2021-01-15 12:30:00,38.3,38.3,38.23,38.25,2872.0,34.2034,34.2034,34.1409,34.1588,2872.0
2021-01-15 12:40:00,38.2,38.21,38.13,38.18,6212.0,34.1141,34.1231,34.0516,34.0963,6212.0
2021-01-15 12:50:00,38.2,38.26,38.12,38.16,8133.0,34.1141,34.1677,34.0427,34.0784,8133.0
2021-01-15 13:00:00,38.21,38.29,38.19,38.19,9287.0,34.1231,34.1945,34.1052,34.1052,9287.0
2021-01-15 13:10:00,38.2,38.23,37.98,38.03,27099.0,34.1141,34.1409,33.9177,33.9623,27099.0
2021-01-15 13:20:00,38.02,38.08,37.98,38.03,7965.0,33.9534,34.007,33.9177,33.9623,7965.0
2021-01-15 13:30:00,38.07,38.13,38.05,38.13,11600.0,33.998,34.0516,33.9802,34.0516,11600.0
2021-01-15 13:40:00,38.05,38.11,38.02,38.11,5815.0,33.9802,34.0338,33.9534,34.0338,5815.0
2021-01-15 13:50:00,38.14,38.19,38.05,38.14,12450.0,34.0605,34.1052,33.9802,34.0605,12450.0
2021-01-15 14:00:00,38.12,38.17,38.04,38.17,11023.0,34.0427,34.0873,33.9712,34.0873,11023.0
2021-01-15 14:10:00,38.2,38.22,38.14,38.19,6200.0,34.1141,34.132,34.0605,34.1052,6200.0
2021-01-15 14:20:00,38.18,38.25,38.17,38.17,6135.0,34.0963,34.1588,34.0873,34.0873,6135.0
2021-01-15 14:30:00,38.19,38.19,38.06,38.06,7246.0,34.1052,34.1052,33.9891,33.9891,7246.0
2021-01-15 14:40:00,38.13,38.13,38.0,38.0,3258.0,34.0516,34.0516,33.9355,33.9355,3258.0
2021-01-15 14:50:00,38.04,38.22,38.04,38.22,11701.0,33.9712,34.132,33.9712,34.132,11701.0
2021-01-15 15:00:00,38.21,38.35,38.14,38.31,12156.0,34.1231,34.2481,34.0605,34.2124,12156.0
2021-01-15 15:10:00,38.3,38.3,38.01,38.08,9815.0,34.2034,34.2034,33.9444,34.007,9815.0
2021-01-15 15:20:00,38.13,38.2,38.1,38.17,9299.0,34.0516,34.1141,34.0248,34.0873,9299.0
2021-01-15 15:30:00,38.21,38.35,38.21,38.3,24487.0,34.1231,34.2481,34.1231,34.2034,24487.0
2021-01-15 15:40:00,38.29,38.45,38.16,38.4,47848.0,34.1945,34.3374,34.0784,34.2927,47848.0
2021-01-15 15:50:00,38.41,38.52,38.37,38.44,58364.0,34.3017,34.3999,34.2659,34.3285,58364.0
2021-01-19 09:30:00,37.63,37.73,37.5,37.68,50574.0,33.6051,33.6944,33.489,33.6497,50574.0
2021-01-19 09:40:00,37.73,37.92,37.68,37.92,20833.0,33.6944,33.8641,33.6497,33.8641,20833.0
2021-01-19 09:50:00,37.91,37.97,37.82,37.83,22505.0,33.8551,33.9087,33.7748,33.7837,22505.0
2021-01-19 10:00:00,37.8,37.99,37.79,37.9,23450.0,33.7569,33.9266,33.748,33.8462,23450.0
2021-01-19 10:10:00,37.9,38.0,37.81,37.93,21870.0,33.8462,33.9355,33.7658,33.873,21870.0
2021-01-19 10:20:00,37.94,38.02,37.87,37.87,16301.0,33.8819,33.9534,33.8194,33.8194,16301.0
2021-01-19 10:30:00,37.88,37.89,37.82,37.89,12100.0,33.8284,33.8373,33.7748,33.8373,12100.0
2021-01-19 10:40:00,37.89,37.89,37.7,37.73,25534.0,33.8373,33.8373,33.6676,33.6944,25534.0
2021-01-19 10:50:00,37.71,37.85,37.69,37.81,9700.0,33.6765,33.8016,33.6587,33.7658,9700.0
2021-01-19 11:00:00,37.83,37.92,37.75,37.84,11127.0,33.7837,33.8641,33.7123,33.7926,11127.0
2021-01-19 11:10:00,37.85,38.11,37.84,38.03,10368.0,33.8016,34.0338,33.7926,33.9623,10368.0
2021-01-19 11:20:00,37.98,38.04,37.91,37.91,4964.0,33.9177,33.9712,33.8551,33.8551,4964.0
2021-01-19 11:30:00,37.93,38.03,37.93,37.95,6770.0,33.873,33.9623,33.873,33.8909,6770.0
2021-01-19 11:40:00,37.92,37.95,37.82,37.82,2332.0,33.8641,33.8909,33.7748,33.7748,2332.0
2021-01-19 11:50:00,37.82,37.83,37.75,37.83,7488.0,33.7748,33.7837,33.7123,33.7837,7488.0
2021-01-19 12:00:00,37.84,37.86,37.74,37.76,6100.0,33.7926,33.8105,33.7033,33.7212,6100.0
2021-01-19 12:10:00,37.76,37.78,37.71,37.74,6114.0,33.7212,33.739,33.6765,33.7033,6114.0
2021-01-19 12:20:00,37.74,37.77,37.74,37.77,3300.0,33.7033,33.7301,33.7033,33.7301,3300.0
2021-01-19 12:30:00,37.75,37.75,37.7,37.72,6800.0,33.7123,33.7123,33.6676,33.6855,6800.0
2021-01-19 12:40:00,37.71,37.72,37.52,37.59,24085.0,33.6765,33.6855,33.5069,33.5694,24085.0
2021-01-19 12:50:00,37.59,37.6,37.49,37.49,9464.0,33.5694,33.5783,33.4801,33.4801,9464.0
2021-01-19 13:00:00,37.49,37.53,37.42,37.42,11754.0,33.4801,33.5158,33.4176,33.4176,11754.0
2021-01-19 13:10:00,37.43,37.54,37.43,37.53,2400.0,33.4265,33.5247,33.4265,33.5158,2400.0
2021-01-19 13:20:00,37.5,37.5,37.46,37.49,3000.0,33.489,33.489,33.4533,33.4801,3000.0
2021-01-19 13:30:00,37.51,37.51,37.43,37.44,3489.0,33.4979,33.4979,33.4265,33.4354,3489.0
2021-01-19 13:40:00,37.45,37.47,37.42,37.42,4400.0,33.4443,33.4622,33.4176,33.4176,4400.0
2021-01-19 13:50:00,37.4,37.4,37.36,37.4,6800.0,33.3997,33.3997,33.364,33.3997,6800.0
2021-01-19 14:00:00,37.38,37.45,37.38,37.4,8587.0,33.3818,33.4443,33.3818,33.3997,8587.0
2021-01-19 14:10:00,37.4,37.43,37.39,37.41,7900.0,33.3997,33.4265,33.3908,33.4086,7900.0
2021-01-19 14:20:00,37.41,37.48,37.4,37.45,13440.0,33.4086,33.4711,33.3997,33.4443,13440.0
2021-01-19 14:30:00,37.45,37.51,37.42,37.51,12326.0,33.4443,33.4979,33.4176,33.4979,12326.0
2021-01-19 14:40:00,37.49,37.55,37.49,37.49,4000.0,33.4801,33.5336,33.4801,33.4801,4000.0
2021-01-19 14:50:00,37.49,37.5,37.45,37.48,8985.0,33.4801,33.489,33.4443,33.4711,8985.0
2021-01-19 15:00:00,37.47,37.47,37.39,37.41,16138.0,33.4622,33.4622,33.3908,33.4086,16138.0
2021-01-19 15:10:00,37.41,37.47,37.41,37.46,5400.0,33.4086,33.4622,33.4086,33.4533,5400.0
2021-01-19 15:20:00,37.47,37.5,37.46,37.47,5465.0,33.4622,33.489,33.4533,33.4622,5465.0
2021-01-19 15:30:00,37.46,37.5,37.43,37.44,6680.0,33.4533,33.489,33.4265,33.4354,6680.0
2021-01-19 15:40:00,37.44,37.49,37.38,37.49,10800.0,33.4354,33.4801,33.3818,33.4801,10800.0
2021-01-19 15:50:00,37.44,37.54,37.39,37.53,38910.0,33.4354,33.5247,33.3908,33.5158,38910.0
2021-01-20 09:30:00,36.82,36.92,36.72,36.81,35192.0,32.8817,32.971,32.7924,32.8728,35192.0
2021-01-20 09:40:00,36.8,36.86,36.71,36.71,16031.0,32.8639,32.9175,32.7835,32.7835,16031.0
2021-01-20 09:50:00,36.7,36.81,36.66,36.73,17916.0,32.7746,32.8728,32.7388,32.8014,17916.0
2021-01-20 10:00:00,36.72,36.72,36.41,36.45,40840.0,32.7924,32.7924,32.5156,32.5513,40840.0
2021-01-20 10:10:00,36.47,36.47,36.3,36.36,37561.0,32.5692,32.5692,32.4173,32.4709,37561.0
2021-01-20 10:20:00,36.36,36.43,36.28,36.43,8235.0,32.4709,32.5334,32.3995,32.5334,8235.0
2021-01-20 10:30:00,36.42,36.42,36.28,36.28,13150.0,32.5245,32.5245,32.3995,32.3995,13150.0
2021-01-20 10:40:00,36.27,36.31,36.23,36.26,9716.0,32.3906,32.4263,32.3548,32.3816,9716.0
2021-01-20 10:50:00,36.25,36.33,36.23,36.29,17538.0,32.3727,32.4441,32.3548,32.4084,17538.0
2021-01-20 11:00:00,36.31,36.49,36.3,36.49,16940.0,32.4263,32.587,32.4173,32.587,16940.0
2021-01-20 11:10:00,36.48,36.48,36.31,36.31,6452.0,32.5781,32.5781,32.4263,32.4263,6452.0
2021-01-20 11:20:00,36.3,36.4,36.28,36.36,6850.0,32.4173,32.5067,32.3995,32.4709,6850.0
2021-01-20 11:30:00,36.37,36.37,36.3,36.33,6879.0,32.4799,32.4799,32.4173,32.4441,6879.0
2021-01-20 11:40:00,36.3,36.3,36.26,36.3,8407.0,32.4173,32.4173,32.3816,32.4173,8407.0
2021-01-20 11:50:00,36.29,36.31,36.22,36.27,13921.0,32.4084,32.4263,32.3459,32.3906,13921.0
2021-01-20 12:00:00,36.23,36.23,36.16,36.19,13745.0,32.3548,32.3548,32.2923,32.3191,13745.0
2021-01-20 12:10:00,36.18,36.22,36.17,36.17,7771.0,32.3102,32.3459,32.3013,32.3013,7771.0
2021-01-20 12:20:00,36.16,36.2,36.12,36.13,14751.0,32.2923,32.328,32.2566,32.2655,14751.0
2021-01-20 12:30:00,36.12,36.12,36.09,36.09,16175.0,32.2566,32.2566,32.2298,32.2298,16175.0
2021-01-20 12:40:00,36.08,36.08,36.04,36.06,12584.0,32.2209,32.2209,32.1852,32.203,12584.0
2021-01-20 12:50:00,36.08,36.08,36.02,36.05,5040.0,32.2209,32.2209,32.1673,32.1941,5040.0
2021-01-20 13:00:00,36.03,36.03,35.96,35.98,8722.0,32.1762,32.1762,32.1137,32.1316,8722.0
2021-01-20 13:10:00,35.97,35.97,35.93,35.93,2525.0,32.1226,32.1226,32.0869,32.0869,2525.0
2021-01-20 13:20:00,35.94,36.0,35.89,35.92,38271.0,32.0959,32.1494,32.0512,32.078,38271.0
2021-01-20 13:30:00,35.91,35.91,35.87,35.9,2204.0,32.0691,32.0691,32.0333,32.0601,2204.0
2021-01-20 13:40:00,35.92,36.04,35.92,36.03,9501.0,32.078,32.1852,32.078,32.1762,9501.0
2021-01-20 13:50:00,36.03,36.03,35.97,35.98,5745.0,32.1762,32.1762,32.1226,32.1316,5745.0
2021-01-20 14:00:00,35.98,36.0,35.96,35.96,3900.0,32.1316,32.1494,32.1137,32.1137,3900.0
2021-01-20 14:10:00,35.97,36.11,35.97,36.01,12550.0,32.1226,32.2477,32.1226,32.1584,12550.0
2021-01-20 14:20:00,36.03,36.08,35.95,35.95,19449.0,32.1762,32.2209,32.1048,32.1048,19449.0
2021-01-20 14:30:00,35.96,35.96,35.86,35.88,5671.0,32.1137,32.1137,32.0244,32.0423,5671.0
2021-01-20 14:40:00,35.87,35.87,35.83,35.84,26521.0,32.0333,32.0333,31.9976,32.0066,26521.0
2021-01-20 14:50:00,35.83,35.91,35.83,35.9,11705.0,31.9976,32.0691,31.9976,32.0601,11705.0
2021-01-20 15:00:00,35.9,35.9,35.85,35.85,18073.0,32.0601,32.0601,32.0155,32.0155,18073.0
2021-01-20 15:10:00,35.85,36.0,35.84,35.89,13544.0,32.0155,32.1494,32.0066,32.0512,13544.0
2021-01-20 15:20:00,35.9,35.92,35.84,35.85,15400.0,32.0601,32.078,32.0066,32.0155,15400.0
2021-01-20 15:30:00,35.85,35.86,35.79,35.83,12709.0,32.0155,32.0244,31.9619,31.9976,12709.0
2021-01-20 15:40:00,35.85,35.85,35.71,35.8,20362.0,32.0155,32.0155,31.8905,31.9708,20362.0
2021-01-20 15:50:00,35.79,35.97,35.78,35.97,65644.0,31.9619,32.1226,31.953,32.1226,65644.0
2021-01-21 09:30:00,35.8,36.0,35.8,36.0,40390.0,31.9708,32.1494,31.9708,32.1494,40390.0
2021-01-21 09:40:00,36.05,36.15,35.92,35.97,32566.0,32.1941,32.2834,32.078,32.1226,32566.0
2021-01-21 09:50:00,35.97,36.12,35.93,35.99,38557.0,32.1226,32.2566,32.0869,32.1405,38557.0
2021-01-21 10:00:00,35.96,36.04,35.94,35.97,9700.0,32.1137,32.1852,32.0959,32.1226,9700.0
2021-01-21 10:10:00,35.93,35.94,35.76,35.76,16785.0,32.0869,32.0959,31.9351,31.9351,16785.0
2021-01-21 10:20:00,35.8,35.81,35.72,35.73,14400.0,31.9708,31.9798,31.8994,31.9083,14400.0
2021-01-21 10:30:00,35.7,35.75,35.69,35.73,14600.0,31.8815,31.9262,31.8726,31.9083,14600.0
2021-01-21 10:40:00,35.72,35.74,35.7,35.74,6864.0,31.8994,31.9172,31.8815,31.9172,6864.0
2021-01-21 10:50:00,35.74,35.75,35.72,35.73,10935.0,31.9172,31.9262,31.8994,31.9083,10935.0
2021-01-21 11:00:00,35.72,35.82,35.68,35.78,27911.0,31.8994,31.9887,31.8637,31.953,27911.0
2021-01-21 11:10:00,35.79,35.87,35.79,35.82,33808.0,31.9619,32.0333,31.9619,31.9887,33808.0
2021-01-21 11:20:00,35.83,35.84,35.8,35.81,9417.0,31.9976,32.0066,31.9708,31.9798,9417.0
2021-01-21 11:30:00,35.86,36.01,35.82,35.96,23722.0,32.0244,32.1584,31.9887,32.1137,23722.0
2021-01-21 11:40:00,35.99,36.04,35.92,35.93,8511.0,32.1405,32.1852,32.078,32.0869,8511.0
2021-01-21 11:50:00,35.9,35.92,35.86,35.91,9800.0,32.0601,32.078,32.0244,32.0691,9800.0
2021-01-21 12:00:00,35.9,35.99,35.9,35.97,7031.0,32.0601,32.1405,32.0601,32.1226,7031.0
2021-01-21 12:10:00,35.97,36.13,35.97,36.13,31986.0,32.1226,32.2655,32.1226,32.2655,31986.0
2021-01-21 12:20:00,36.14,36.14,36.03,36.03,4800.0,32.2745,32.2745,32.1762,32.1762,4800.0
2021-01-21 12:30:00,36.05,36.1,36.05,36.06,16950.0,32.1941,32.2387,32.1941,32.203,16950.0
2021-01-21 12:40:00,36.04,36.04,35.99,36.02,4416.0,32.1852,32.1852,32.1405,32.1673,4416.0
2021-01-21 12:50:00,36.05,36.08,36.0,36.0,9650.0,32.1941,32.2209,32.1494,32.1494,9650.0
2021-01-21 13:00:00,35.94,35.99,35.94,35.95,13200.0,32.0959,32.1405,32.0959,32.1048,13200.0
2021-01-21 13:10:00,35.93,35.94,35.91,35.93,4711.0,32.0869,32.0959,32.0691,32.0869,4711.0
2021-01-21 13:20:00,35.92,35.93,35.89,35.91,5900.0,32.078,32.0869,32.0512,32.0691,5900.0
2021-01-21 13:30:00,35.9,35.91,35.88,35.89,9804.0,32.0601,32.0691,32.0423,32.0512,9804.0
2021-01-21 13:40:00,35.89,35.91,35.86,35.91,16433.0,32.0512,32.0691,32.0244,32.0691,16433.0
2021-01-21 13:50:00,35.91,35.92,35.88,35.89,7296.0,32.0691,32.078,32.0423,32.0512,7296.0
2021-01-21 14:00:00,35.9,35.9,35.79,35.81,16183.0,32.0601,32.0601,31.9619,31.9798,16183.0
2021-01-21 14:10:00,35.8,35.81,35.75,35.76,54146.0,31.9708,31.9798,31.9262,31.9351,54146.0
2021-01-21 14:20:00,35.76,35.77,35.74,35.75,22356.0,31.9351,31.944,31.9172,31.9262,22356.0
2021-01-21 14:30:00,35.75,35.75,35.7,35.7,6600.0,31.9262,31.9262,31.8815,31.8815,6600.0
2021-01-21 14:40:00,35.71,35.75,35.71,35.73,23888.0,31.8905,31.9262,31.8905,31.9083,23888.0
2021-01-21 14:50:00,35.73,35.74,35.7,35.71,17771.0,31.9083,31.9172,31.8815,31.8905,17771.0
2021-01-21 15:00:00,35.7,35.73,35.68,35.69,13201.0,31.8815,31.9083,31.8637,31.8726,13201.0
2021-01-21 15:10:00,35.69,35.79,35.69,35.78,21572.0,31.8726,31.9619,31.8726,31.953,21572.0
2021-01-21 15:20:00,35.77,35.77,35.72,35.75,19893.0,31.944,31.944,31.8994,31.9262,19893.0
2021-01-21 15:30:00,35.76,35.79,35.73,35.79,27853.0,31.9351,31.9619,31.9083,31.9619,27853.0
2021-01-21 15:40:00,35.78,35.78,35.68,35.73,40479.0,31.953,31.953,31.8637,31.9083,40479.0
2021-01-21 15:50:00,35.75,35.92,35.72,35.88,54491.0,31.9262,32.078,31.8994,32.0423,54491.0
2021-01-22 09:30:00,36.42,36.44,36.35,36.39,76408.0,32.5245,32.5424,32.462,32.4977,76408.0
2021-01-22 09:40:00,36.42,36.45,36.24,36.25,66363.0,32.5245,32.5513,32.3638,32.3727,66363.0
2021-01-22 09:50:00,36.24,36.29,36.19,36.23,37922.0,32.3638,32.4084,32.3191,32.3548,37922.0
2021-01-22 10:00:00,36.2,36.2,36.13,36.13,21313.0,32.328,32.328,32.2655,32.2655,21313.0
2021-01-22 10:10:00,36.14,36.27,36.14,36.25,31773.0,32.2745,32.3906,32.2745,32.3727,31773.0
2021-01-22 10:20:00,36.28,36.5,36.23,36.44,15463.0,32.3995,32.596,32.3548,32.5424,15463.0
2021-01-22 10:30:00,36.43,36.54,36.35,36.46,31867.0,32.5334,32.6317,32.462,32.5602,31867.0
2021-01-22 10:40:00,36.45,36.47,36.39,36.47,9183.0,32.5513,32.5692,32.4977,32.5692,9183.0
2021-01-22 10:50:00,36.44,36.44,36.3,36.3,9504.0,32.5424,32.5424,32.4173,32.4173,9504.0
2021-01-22 11:00:00,36.3,36.3,36.2,36.24,17146.0,32.4173,32.4173,32.328,32.3638,17146.0
2021-01-22 11:10:00,36.23,36.29,36.22,36.26,14254.0,32.3548,32.4084,32.3459,32.3816,14254.0
2021-01-22 11:20:00,36.27,36.28,36.23,36.25,13300.0,32.3906,32.3995,32.3548,32.3727,13300.0
2021-01-22 11:30:00,36.3,36.32,36.22,36.22,9350.0,32.4173,32.4352,32.3459,32.3459,9350.0
2021-01-22 11:40:00,36.18,36.18,36.1,36.1,9110.0,32.3102,32.3102,32.2387,32.2387,9110.0
2021-01-22 11:50:00,36.07,36.09,36.02,36.05,22296.0,32.212,32.2298,32.1673,32.1941,22296.0
2021-01-22 12:00:00,36.02,36.12,35.98,36.12,8091.0,32.1673,32.2566,32.1316,32.2566,8091.0
2021-01-22 12:10:00,36.09,36.1,36.03,36.03,6315.0,32.2298,32.2387,32.1762,32.1762,6315.0
2021-01-22 12:20:00,36.01,36.03,36.0,36.01,11900.0,32.1584,32.1762,32.1494,32.1584,11900.0
2021-01-22 12:30:00,36.01,36.09,36.01,36.08,9220.0,32.1584,32.2298,32.1584,32.2209,9220.0
2021-01-22 12:40:00,36.08,36.08,36.05,36.06,6300.0,32.2209,32.2209,32.1941,32.203,6300.0
2021-01-22 12:50:00,36.06,36.09,36.04,36.08,6745.0,32.203,32.2298,32.1852,32.2209,6745.0
2021-01-22 13:00:00,36.08,36.17,36.07,36.17,11139.0,32.2209,32.3013,32.212,32.3013,11139.0
2021-01-22 13:10:00,36.21,36.21,36.14,36.14,7900.0,32.337,32.337,32.2745,32.2745,7900.0
2021-01-22 13:20:00,36.12,36.12,36.06,36.07,10139.0,32.2566,32.2566,32.203,32.212,10139.0
2021-01-22 13:30:00,36.1,36.11,36.03,36.05,5929.0,32.2387,32.2477,32.1762,32.1941,5929.0
2021-01-22 13:40:00,36.02,36.08,36.01,36.06,19000.0,32.1673,32.2209,32.1584,32.203,19000.0
2021-01-22 13:50:00,36.08,36.15,36.06,36.15,6002.0,32.2209,32.2834,32.203,32.2834,6002.0
2021-01-22 14:00:00,36.15,36.19,36.13,36.13,15978.0,32.2834,32.3191,32.2655,32.2655,15978.0
2021-01-22 14:10:00,36.14,36.17,36.13,36.15,12804.0,32.2745,32.3013,32.2655,32.2834,12804.0
2021-01-22 14:20:00,36.15,36.15,36.08,36.13,24265.0,32.2834,32.2834,32.2209,32.2655,24265.0
2021-01-22 14:30:00,36.13,36.13,36.1,36.1,5526.0,32.2655,32.2655,32.2387,32.2387,5526.0
2021-01-22 14:40:00,36.09,36.11,36.08,36.1,3870.0,32.2298,32.2477,32.2209,32.2387,3870.0
2021-01-22 14:50:00,36.1,36.11,36.0,36.0,25917.0,32.2387,32.2477,32.1494,32.1494,25917.0
2021-01-22 15:00:00,35.99,36.03,35.98,36.03,5579.0,32.1405,32.1762,32.1316,32.1762,5579.0
2021-01-22 15:10:00,36.03,36.17,36.03,36.1,20212.0,32.1762,32.3013,32.1762,32.2387,20212.0
2021-01-22 15:20:00,36.1,36.1,35.95,35.95,11640.0,32.2387,32.2387,32.1048,32.1048,11640.0
2021-01-22 15:30:00,35.98,36.03,35.94,35.96,13718.0,32.1316,32.1762,32.0959,32.1137,13718.0
2021-01-22 15:40:00,35.96,36.0,35.92,35.99,27514.0,32.1137,32.1494,32.078,32.1405,27514.0
2021-01-22 15:50:00,35.99,36.26,35.97,36.26,71188.0,32.1405,32.3816,32.1226,32.3816,71188.0
2021-01-25 09:30:00,36.01,36.01,35.84,35.92,62034.0,32.1584,32.1584,32.0066,32.078,62034.0
2021-01-25 09:40:00,35.9,36.02,35.85,35.99,13996.0,32.0601,32.1673,32.0155,32.1405,13996.0
2021-01-25 09:50:00,36.0,36.12,35.93,36.01,16442.0,32.1494,32.2566,32.0869,32.1584,16442.0
2021-01-25 10:00:00,36.0,36.0,35.8,35.86,14946.0,32.1494,32.1494,31.9708,32.0244,14946.0
2021-01-25 10:10:00,35.88,35.91,35.77,35.77,14250.0,32.0423,32.0691,31.944,31.944,14250.0
2021-01-25 10:20:00,35.78,35.83,35.72,35.77,12407.0,31.953,31.9976,31.8994,31.944,12407.0
2021-01-25 10:30:00,35.76,35.86,35.76,35.81,7353.0,31.9351,32.0244,31.9351,31.9798,7353.0
2021-01-25 10:40:00,35.81,36.04,35.77,36.04,16316.0,31.9798,32.1852,31.944,32.1852,16316.0
2021-01-25 10:50:00,36.08,36.73,36.06,36.7,41935.0,32.2209,32.8014,32.203,32.7746,41935.0
2021-01-25 11:00:00,36.73,37.5,36.55,37.37,162975.0,32.8014,33.489,32.6406,33.3729,162975.0
2021-01-25 11:10:00,37.39,37.41,36.79,37.01,54215.0,33.3908,33.4086,32.8549,33.0514,54215.0
2021-01-25 11:20:00,36.84,36.94,36.67,36.89,23813.0,32.8996,32.9889,32.7478,32.9442,23813.0
2021-01-25 11:30:00,36.89,36.98,36.64,36.71,14562.0,32.9442,33.0246,32.721,32.7835,14562.0
2021-01-25 11:40:00,36.7,36.76,36.46,36.55,25162.0,32.7746,32.8281,32.5602,32.6406,25162.0
2021-01-25 11:50:00,36.54,36.55,36.39,36.4,12470.0,32.6317,32.6406,32.4977,32.5067,12470.0
2021-01-25 12:00:00,36.37,36.41,36.33,36.41,16004.0,32.4799,32.5156,32.4441,32.5156,16004.0
2021-01-25 12:10:00,36.36,36.78,36.36,36.7,28497.0,32.4709,32.846,32.4709,32.7746,28497.0
2021-01-25 12:20:00,36.69,36.79,36.54,36.7,21267.0,32.7656,32.8549,32.6317,32.7746,21267.0
2021-01-25 12:30:00,36.72,36.78,36.43,36.51,25063.0,32.7924,32.846,32.5334,32.6049,25063.0
2021-01-25 12:40:00,36.5,36.5,36.29,36.34,12930.0,32.596,32.596,32.4084,32.4531,12930.0
2021-01-25 12:50:00,36.3,36.33,36.19,36.2,14191.0,32.4173,32.4441,32.3191,32.328,14191.0
2021-01-25 13:00:00,36.21,36.35,36.21,36.26,13646.0,32.337,32.462,32.337,32.3816,13646.0
2021-01-25 13:10:00,36.27,36.27,36.09,36.1,9880.0,32.3906,32.3906,32.2298,32.2387,9880.0
2021-01-25 13:20:00,36.13,36.13,35.99,36.04,26511.0,32.2655,32.2655,32.1405,32.1852,26511.0
2021-01-25 13:30:00,36.04,36.09,36.0,36.0,9505.0,32.1852,32.2298,32.1494,32.1494,9505.0
2021-01-25 13:40:00,36.03,36.13,35.99,36.05,13100.0,32.1762,32.2655,32.1405,32.1941,13100.0
2021-01-25 13:50:00,36.05,36.22,36.05,36.11,46003.0,32.1941,32.3459,32.1941,32.2477,46003.0
2021-01-25 14:00:00,36.11,36.19,36.06,36.09,4215.0,32.2477,32.3191,32.203,32.2298,4215.0
2021-01-25 14:10:00,36.17,36.25,36.13,36.16,22247.0,32.3013,32.3727,32.2655,32.2923,22247.0
2021-01-25 14:20:00,36.17,36.2,36.12,36.12,5115.0,32.3013,32.328,32.2566,32.2566,5115.0
2021-01-25 14:30:00,36.1,36.12,36.04,36.09,35008.0,32.2387,32.2566,32.1852,32.2298,35008.0
2021-01-25 14:40:00,36.11,36.11,36.03,36.05,14385.0,32.2477,32.2477,32.1762,32.1941,14385.0
2021-01-25 14:50:00,36.04,36.12,36.04,36.12,8920.0,32.1852,32.2566,32.1852,32.2566,8920.0
2021-01-25 15:00:00,36.13,36.15,36.08,36.1,6723.0,32.2655,32.2834,32.2209,32.2387,6723.0
2021-01-25 15:10:00,36.14,36.38,36.14,36.18,23820.0,32.2745,32.4888,32.2745,32.3102,23820.0
2021-01-25 15:20:00,36.18,36.24,36.15,36.22,13310.0,32.3102,32.3638,32.2834,32.3459,13310.0
2021-01-25 15:30:00,36.19,36.26,36.16,36.19,13394.0,32.3191,32.3816,32.2923,32.3191,13394.0
2021-01-25 15:40:00,36.15,36.2,35.99,36.04,37160.0,32.2834,32.328,32.1405,32.1852,37160.0
2021-01-25 15:50:00,36.01,36.01,35.81,35.82,47285.0,32.1584,32.1584,31.9798,31.9887,47285.0
2021-01-26 09:30:00,35.55,35.63,35.44,35.6,59547.0,31.7476,31.819,31.6493,31.7922,59547.0
2021-01-26 09:40:00,35.63,35.76,35.6,35.66,43784.0,31.819,31.9351,31.7922,31.8458,43784.0
2021-01-26 09:50:00,35.68,35.8,35.68,35.75,11698.0,31.8637,31.9708,31.8637,31.9262,11698.0
2021-01-26 10:00:00,35.66,35.66,35.59,35.6,7685.0,31.8458,31.8458,31.7833,31.7922,7685.0
2021-01-26 10:10:00,35.74,35.98,35.74,35.93,24809.0,31.9172,32.1316,31.9172,32.0869,24809.0
2021-01-26 10:20:00,35.92,35.95,35.76,35.76,12266.0,32.078,32.1048,31.9351,31.9351,12266.0
2021-01-26 10:30:00,35.72,35.81,35.72,35.75,8649.0,31.8994,31.9798,31.8994,31.9262,8649.0
2021-01-26 10:40:00,35.75,35.75,35.66,35.66,5282.0,31.9262,31.9262,31.8458,31.8458,5282.0
2021-01-26 10:50:00,35.69,35.87,35.68,35.84,24613.0,31.8726,32.0333,31.8637,32.0066,24613.0
2021-01-26 11:00:00,35.79,35.95,35.69,35.89,16856.0,31.9619,32.1048,31.8726,32.0512,16856.0
2021-01-26 11:10:00,35.9,35.93,35.83,35.87,14650.0,32.0601,32.0869,31.9976,32.0333,14650.0
2021-01-26 11:20:00,35.84,35.85,35.79,35.83,7747.0,32.0066,32.0155,31.9619,31.9976,7747.0
2021-01-26 11:30:00,35.85,35.93,35.84,35.89,7974.0,32.0155,32.0869,32.0066,32.0512,7974.0
2021-01-26 11:40:00,35.93,36.04,35.91,36.04,13291.0,32.0869,32.1852,32.0691,32.1852,13291.0
2021-01-26 11:50:00,36.03,36.05,35.96,36.05,6312.0,32.1762,32.1941,32.1137,32.1941,6312.0
2021-01-26 12:00:00,36.03,36.03,35.93,35.97,7200.0,32.1762,32.1762,32.0869,32.1226,7200.0
2021-01-26 12:10:00,35.98,36.0,35.95,35.96,5000.0,32.1316,32.1494,32.1048,32.1137,5000.0
2021-01-26 12:20:00,35.96,35.96,35.86,35.87,4281.0,32.1137,32.1137,32.0244,32.0333,4281.0
2021-01-26 12:30:00,35.87,35.9,35.87,35.9,4100.0,32.0333,32.0601,32.0333,32.0601,4100.0
2021-01-26 12:40:00,35.94,36.03,35.94,35.96,3969.0,32.0959,32.1762,32.0959,32.1137,3969.0
2021-01-26 12:50:00,35.96,35.96,35.89,35.93,11024.0,32.1137,32.1137,32.0512,32.0869,11024.0
2021-01-26 13:00:00,35.92,35.92,35.88,35.88,600.0,32.078,32.078,32.0423,32.0423,600.0
2021-01-26 13:10:00,35.82,35.84,35.79,35.81,1700.0,31.9887,32.0066,31.9619,31.9798,1700.0
2021-01-26 13:20:00,35.82,35.82,35.82,35.82,200.0,31.9887,31.9887,31.9887,31.9887,200.0
2021-01-26 13:30:00,35.82,35.82,35.77,35.77,7897.0,31.9887,31.9887,31.944,31.944,7897.0
2021-01-26 13:40:00,35.75,35.75,35.73,35.73,3897.0,31.9262,31.9262,31.9083,31.9083,3897.0
2021-01-26 13:50:00,35.75,35.79,35.75,35.79,4500.0,31.9262,31.9619,31.9262,31.9619,4500.0
2021-01-26 14:00:00,35.79,35.79,35.76,35.76,1350.0,31.9619,31.9619,31.9351,31.9351,1350.0
2021-01-26 14:10:00,35.74,35.75,35.69,35.72,3050.0,31.9172,31.9262,31.8726,31.8994,3050.0
2021-01-26 14:20:00,35.71,35.87,35.7,35.8,12555.0,31.8905,32.0333,31.8815,31.9708,12555.0
2021-01-26 14:30:00,35.8,35.8,35.75,35.79,2300.0,31.9708,31.9708,31.9262,31.9619,2300.0
2021-01-26 14:40:00,35.78,35.86,35.78,35.85,4817.0,31.953,32.0244,31.953,32.0155,4817.0
2021-01-26 14:50:00,35.84,35.89,35.77,35.77,10224.0,32.0066,32.0512,31.944,31.944,10224.0
2021-01-26 15:00:00,35.76,35.82,35.76,35.76,4314.0,31.9351,31.9887,31.9351,31.9351,4314.0
2021-01-26 15:10:00,35.74,35.77,35.73,35.73,10978.0,31.9172,31.944,31.9083,31.9083,10978.0
2021-01-26 15:20:00,35.71,35.75,35.68,35.68,7600.0,31.8905,31.9262,31.8637,31.8637,7600.0
2021-01-26 15:30:00,35.7,35.88,35.7,35.88,14878.0,31.8815,32.0423,31.8815,32.0423,14878.0
2021-01-26 15:40:00,35.88,35.92,35.79,35.92,10745.0,32.0423,32.078,31.9619,32.078,10745.0
2021-01-26 15:50:00,35.89,36.05,35.88,36.01,29771.0,32.0512,32.1941,32.0423,32.1584,29771.0
2021-01-27 09:30:00,37.01,37.78,37.0,37.59,124627.0,33.0514,33.739,33.0425,33.5694,124627.0
2021-01-27 09:40:00,37.65,38.18,37.65,38.11,129666.0,33.623,34.0963,33.623,34.0338,129666.0
2021-01-27 09:50:00,38.13,38.27,37.65,37.74,69494.0,34.0516,34.1766,33.623,33.7033,69494.0
2021-01-27 10:00:00,37.82,37.82,37.37,37.42,31542.0,33.7748,33.7748,33.3729,33.4176,31542.0
2021-01-27 10:10:00,37.4,37.6,37.35,37.44,16631.0,33.3997,33.5783,33.355,33.4354,16631.0
2021-01-27 10:20:00,37.44,37.44,37.15,37.25,31761.0,33.4354,33.4354,33.1764,33.2657,31761.0
2021-01-27 10:30:00,37.28,37.52,37.09,37.4,40833.0,33.2925,33.5069,33.1229,33.3997,40833.0
2021-01-27 10:40:00,37.39,37.42,37.13,37.16,19983.0,33.3908,33.4176,33.1586,33.1854,19983.0
2021-01-27 10:50:00,37.15,37.27,37.07,37.11,9657.0,33.1764,33.2836,33.105,33.1407,9657.0
2021-01-27 11:00:00,37.1,37.36,37.1,37.34,12174.0,33.1318,33.364,33.1318,33.3461,12174.0
2021-01-27 11:10:00,37.35,37.6,37.31,37.59,18061.0,33.355,33.5783,33.3193,33.5694,18061.0
2021-01-27 11:20:00,37.57,37.61,37.48,37.56,10675.0,33.5515,33.5872,33.4711,33.5426,10675.0
2021-01-27 11:30:00,37.55,37.77,37.51,37.65,39980.0,33.5336,33.7301,33.4979,33.623,39980.0
2021-01-27 11:40:00,37.59,37.9,37.59,37.9,27088.0,33.5694,33.8462,33.5694,33.8462,27088.0
2021-01-27 11:50:00,37.88,38.12,37.84,38.1,29773.0,33.8284,34.0427,33.7926,34.0248,29773.0
2021-01-27 12:00:00,38.1,38.19,37.92,37.95,16585.0,34.0248,34.1052,33.8641,33.8909,16585.0
2021-01-27 12:10:00,37.96,37.96,37.63,37.66,46535.0,33.8998,33.8998,33.6051,33.6319,46535.0
2021-01-27 12:20:00,37.62,37.67,37.59,37.64,7004.0,33.5962,33.6408,33.5694,33.614,7004.0
2021-01-27 12:30:00,37.69,37.92,37.66,37.66,24520.0,33.6587,33.8641,33.6319,33.6319,24520.0
2021-01-27 12:40:00,37.66,37.66,37.5,37.51,13701.0,33.6319,33.6319,33.489,33.4979,13701.0
2021-01-27 12:50:00,37.49,37.52,37.41,37.43,6598.0,33.4801,33.5069,33.4086,33.4265,6598.0
2021-01-27 13:00:00,37.44,37.55,37.39,37.53,10374.0,33.4354,33.5336,33.3908,33.5158,10374.0
2021-01-27 13:10:00,37.56,37.68,37.55,37.58,7550.0,33.5426,33.6497,33.5336,33.5604,7550.0
2021-01-27 13:20:00,37.58,37.66,37.41,37.46,8800.0,33.5604,33.6319,33.4086,33.4533,8800.0
2021-01-27 13:30:00,37.48,37.58,37.45,37.54,9840.0,33.4711,33.5604,33.4443,33.5247,9840.0
2021-01-27 13:40:00,37.55,37.75,37.54,37.7,4959.0,33.5336,33.7123,33.5247,33.6676,4959.0
2021-01-27 13:50:00,37.68,37.78,37.62,37.75,11147.0,33.6497,33.739,33.5962,33.7123,11147.0
2021-01-27 14:00:00,37.62,37.82,37.62,37.75,8000.0,33.5962,33.7748,33.5962,33.7123,8000.0
2021-01-27 14:10:00,37.7,38.06,37.68,38.06,22369.0,33.6676,33.9891,33.6497,33.9891,22369.0
2021-01-27 14:20:00,38.04,38.2,38.0,38.18,30663.0,33.9712,34.1141,33.9355,34.0963,30663.0
2021-01-27 14:30:00,38.2,38.55,38.14,38.36,67161.0,34.1141,34.4267,34.0605,34.257,67161.0
2021-01-27 14:40:00,38.41,38.65,38.16,38.61,40835.0,34.3017,34.516,34.0784,34.4803,40835.0
2021-01-27 14:50:00,38.59,38.83,38.51,38.69,49944.0,34.4624,34.6767,34.391,34.5517,49944.0
2021-01-27 15:00:00,38.71,38.78,38.52,38.72,61432.0,34.5696,34.6321,34.3999,34.5785,61432.0
2021-01-27 15:10:00,38.61,38.74,38.42,38.58,75719.0,34.4803,34.5964,34.3106,34.4535,75719.0
2021-01-27 15:20:00,38.6,38.99,38.54,38.9,64850.0,34.4713,34.8196,34.4178,34.7393,64850.0
2021-01-27 15:30:00,38.89,39.29,38.81,39.11,55706.0,34.7303,35.0875,34.6589,34.9268,55706.0
2021-01-27 15:40:00,39.1,39.16,38.85,38.87,42042.0,34.9179,34.9714,34.6946,34.7125,42042.0
2021-01-27 15:50:00,38.92,38.94,38.6,38.61,75447.0,34.7571,34.775,34.4713,34.4803,75447.0
2021-01-28 09:30:00,38.03,38.1,37.72,38.02,134577.0,33.9623,34.0248,33.6855,33.9534,134577.0
2021-01-28 09:40:00,38.01,38.01,37.21,37.65,40191.0,33.9444,33.9444,33.23,33.623,40191.0
2021-01-28 09:50:00,37.58,37.65,37.35,37.65,34562.0,33.5604,33.623,33.355,33.623,34562.0
2021-01-28 10:00:00,37.6,37.69,37.02,37.31,54880.0,33.5783,33.6587,33.0603,33.3193,54880.0
2021-01-28 10:10:00,37.15,37.2,36.87,36.89,28416.0,33.1764,33.2211,32.9264,32.9442,28416.0
2021-01-28 10:20:00,36.93,37.18,36.82,37.18,22310.0,32.98,33.2032,32.8817,33.2032,22310.0
2021-01-28 10:30:00,37.13,37.2,37.0,37.13,25518.0,33.1586,33.2211,33.0425,33.1586,25518.0
2021-01-28 10:40:00,37.11,37.36,36.9,36.92,23478.0,33.1407,33.364,32.9532,32.971,23478.0
2021-01-28 10:50:00,36.89,37.04,36.85,36.96,45064.0,32.9442,33.0782,32.9085,33.0068,45064.0
2021-01-28 11:00:00,36.91,36.92,36.65,36.68,56229.0,32.9621,32.971,32.7299,32.7567,56229.0
2021-01-28 11:10:00,36.68,36.73,36.58,36.73,25167.0,32.7567,32.8014,32.6674,32.8014,25167.0
2021-01-28 11:20:00,36.81,36.93,36.8,36.93,12152.0,32.8728,32.98,32.8639,32.98,12152.0
2021-01-28 11:30:00,36.87,37.0,36.77,36.87,11472.0,32.9264,33.0425,32.8371,32.9264,11472.0
2021-01-28 11:40:00,36.85,36.92,36.76,36.82,9399.0,32.9085,32.971,32.8281,32.8817,9399.0
2021-01-28 11:50:00,36.75,36.75,36.64,36.69,10256.0,32.8192,32.8192,32.721,32.7656,10256.0
2021-01-28 12:00:00,36.66,36.66,36.45,36.47,24512.0,32.7388,32.7388,32.5513,32.5692,24512.0
2021-01-28 12:10:00,36.54,36.6,36.45,36.48,17729.0,32.6317,32.6853,32.5513,32.5781,17729.0
2021-01-28 12:20:00,36.47,36.5,36.44,36.45,23925.0,32.5692,32.596,32.5424,32.5513,23925.0
2021-01-28 12:30:00,36.44,36.45,36.34,36.41,50208.0,32.5424,32.5513,32.4531,32.5156,50208.0
2021-01-28 12:40:00,36.43,36.45,36.33,36.36,5638.0,32.5334,32.5513,32.4441,32.4709,5638.0
2021-01-28 12:50:00,36.35,36.5,36.34,36.42,14847.0,32.462,32.596,32.4531,32.5245,14847.0
2021-01-28 13:00:00,36.39,36.5,36.3,36.45,12870.0,32.4977,32.596,32.4173,32.5513,12870.0
2021-01-28 13:10:00,36.44,36.56,36.44,36.56,9805.0,32.5424,32.6495,32.5424,32.6495,9805.0
2021-01-28 13:20:00,36.55,36.57,36.44,36.5,15094.0,32.6406,32.6585,32.5424,32.596,15094.0
2021-01-28 13:30:00,36.5,36.5,36.3,36.31,9660.0,32.596,32.596,32.4173,32.4263,9660.0
2021-01-28 13:40:00,36.3,36.35,36.28,36.31,4447.0,32.4173,32.462,32.3995,32.4263,4447.0
2021-01-28 13:50:00,36.33,36.41,36.33,36.39,5111.0,32.4441,32.5156,32.4441,32.4977,5111.0
2021-01-28 14:00:00,36.34,36.44,36.33,36.4,12781.0,32.4531,32.5424,32.4441,32.5067,12781.0
2021-01-28 14:10:00,36.48,36.66,36.47,36.63,38138.0,32.5781,32.7388,32.5692,32.7121,38138.0
2021-01-28 14:20:00,36.65,36.72,36.6,36.6,13460.0,32.7299,32.7924,32.6853,32.6853,13460.0
2021-01-28 14:30:00,36.61,36.75,36.61,36.64,6199.0,32.6942,32.8192,32.6942,32.721,6199.0
2021-01-28 14:40:00,36.58,36.81,36.58,36.68,8381.0,32.6674,32.8728,32.6674,32.7567,8381.0
2021-01-28 14:50:00,36.68,36.9,36.6,36.72,17083.0,32.7567,32.9532,32.6853,32.7924,17083.0
2021-01-28 15:00:00,36.69,36.86,36.69,36.76,4558.0,32.7656,32.9175,32.7656,32.8281,4558.0
2021-01-28 15:10:00,36.82,37.01,36.7,36.92,10209.0,32.8817,33.0514,32.7746,32.971,10209.0
2021-01-28 15:20:00,36.92,37.07,36.85,37.07,12800.0,32.971,33.105,32.9085,33.105,12800.0
2021-01-28 15:30:00,37.08,37.27,36.96,37.11,19094.0,33.1139,33.2836,33.0068,33.1407,19094.0
2021-01-28 15:40:00,37.14,37.45,37.06,37.18,27146.0,33.1675,33.4443,33.0961,33.2032,27146.0
2021-01-28 15:50:00,37.23,37.7,37.15,37.61,123965.0,33.2479,33.6676,33.1764,33.5872,123965.0
2021-01-29 09:30:00,38.23,38.78,38.17,38.78,64515.0,34.1409,34.6321,34.0873,34.6321,64515.0
2021-01-29 09:40:00,38.79,38.95,38.44,38.55,52002.0,34.641,34.7839,34.3285,34.4267,52002.0
2021-01-29 09:50:00,38.6,38.7,38.25,38.35,41761.0,34.4713,34.5606,34.1588,34.2481,41761.0
2021-01-29 10:00:00,38.32,38.5,38.18,38.2,12267.0,34.2213,34.382,34.0963,34.1141,12267.0
2021-01-29 10:10:00,38.12,38.3,38.02,38.24,29318.0,34.0427,34.2034,33.9534,34.1498,29318.0
2021-01-29 10:20:00,38.2,38.2,37.92,38.01,26824.0,34.1141,34.1141,33.8641,33.9444,26824.0
2021-01-29 10:30:00,38.01,38.19,37.91,38.16,11968.0,33.9444,34.1052,33.8551,34.0784,11968.0
2021-01-29 10:40:00,38.28,38.57,38.27,38.31,20750.0,34.1856,34.4446,34.1766,34.2124,20750.0
2021-01-29 10:50:00,38.3,38.39,38.19,38.22,6648.0,34.2034,34.2838,34.1052,34.132,6648.0
2021-01-29 11:00:00,38.22,38.55,38.14,38.48,21508.0,34.132,34.4267,34.0605,34.3642,21508.0
2021-01-29 11:10:00,38.49,38.88,38.49,38.79,14047.0,34.3731,34.7214,34.3731,34.641,14047.0
2021-01-29 11:20:00,38.83,39.1,38.72,39.04,30243.0,34.6767,34.9179,34.5785,34.8643,30243.0
2021-01-29 11:30:00,39.08,39.35,39.02,39.14,29270.0,34.9,35.1411,34.8464,34.9536,29270.0
2021-01-29 11:40:00,39.15,39.2,38.99,39.09,34877.0,34.9625,35.0072,34.8196,34.9089,34877.0
2021-01-29 11:50:00,39.1,39.23,38.97,38.99,22656.0,34.9179,35.034,34.8018,34.8196,22656.0
2021-01-29 12:00:00,39.02,39.12,38.99,39.06,15507.0,34.8464,34.9357,34.8196,34.8821,15507.0
2021-01-29 12:10:00,39.03,39.54,38.92,39.54,46046.0,34.8553,35.3108,34.7571,35.3108,46046.0
2021-01-29 12:20:00,39.53,39.73,39.52,39.65,27122.0,35.3019,35.4805,35.2929,35.409,27122.0
2021-01-29 12:30:00,39.6,39.96,39.54,39.92,72480.0,35.3644,35.6859,35.3108,35.6502,72480.0
2021-01-29 12:40:00,39.89,40.32,39.71,40.32,96938.0,35.6234,36.0074,35.4626,36.0074,96938.0
2021-01-29 12:50:00,40.28,40.29,39.76,40.1,61353.0,35.9716,35.9806,35.5073,35.8109,61353.0
2021-01-29 13:00:00,40.13,40.21,39.83,39.99,44308.0,35.8377,35.9091,35.5698,35.7127,44308.0
2021-01-29 13:10:00,40.0,40.4,39.94,40.32,51093.0,35.7216,36.0788,35.668,36.0074,51093.0
2021-01-29 13:20:00,40.34,40.35,39.65,39.65,24041.0,36.0252,36.0342,35.409,35.409,24041.0
2021-01-29 13:30:00,39.67,39.79,39.63,39.68,38642.0,35.4269,35.5341,35.3912,35.4358,38642.0
2021-01-29 13:40:00,39.71,39.93,39.55,39.93,29791.0,35.4626,35.6591,35.3197,35.6591,29791.0
2021-01-29 13:50:00,39.87,40.02,39.83,39.94,21955.0,35.6055,35.7395,35.5698,35.668,21955.0
2021-01-29 14:00:00,39.94,39.94,39.42,39.42,41229.0,35.668,35.668,35.2036,35.2036,41229.0
2021-01-29 14:10:00,39.42,39.54,39.39,39.42,17584.0,35.2036,35.3108,35.1768,35.2036,17584.0
2021-01-29 14:20:00,39.4,39.62,39.38,39.6,18914.0,35.1858,35.3822,35.1679,35.3644,18914.0
2021-01-29 14:30:00,39.6,39.89,39.6,39.8,32731.0,35.3644,35.6234,35.3644,35.543,32731.0
2021-01-29 14:40:00,39.8,39.97,39.62,39.76,15911.0,35.543,35.6948,35.3822,35.5073,15911.0
2021-01-29 14:50:00,39.72,39.77,39.54,39.65,22951.0,35.4715,35.5162,35.3108,35.409,22951.0
2021-01-29 15:00:00,39.63,39.63,39.17,39.22,54699.0,35.3912,35.3912,34.9804,35.025,54699.0
2021-01-29 15:10:00,39.22,39.22,39.03,39.16,22804.0,35.025,35.025,34.8553,34.9714,22804.0
2021-01-29 15:20:00,39.15,39.26,38.98,39.26,31830.0,34.9625,35.0607,34.8107,35.0607,31830.0
2021-01-29 15:30:00,39.22,39.44,38.95,39.44,44639.0,35.025,35.2215,34.7839,35.2215,44639.0
2021-01-29 15:40:00,39.48,39.73,39.39,39.65,58106.0,35.2572,35.4805,35.1768,35.409,58106.0
2021-01-29 15:50:00,39.66,39.9,39.14,39.82,122042.0,35.418,35.6323,34.9536,35.5609,122042.0
2021-02-01 09:30:00,38.72,38.79,38.5,38.79,99784.0,34.5785,34.641,34.382,34.641,99784.0
2021-02-01 09:40:00,38.7,39.12,38.68,39.1,27137.0,34.5606,34.9357,34.5428,34.9179,27137.0
2021-02-01 09:50:00,39.09,39.43,39.0,39.05,44011.0,34.9089,35.2126,34.8286,34.8732,44011.0
2021-02-01 10:00:00,39.13,39.3,38.96,39.28,27003.0,34.9447,35.0965,34.7928,35.0786,27003.0
2021-02-01 10:10:00,39.19,39.28,38.95,38.96,23691.0,34.9982,35.0786,34.7839,34.7928,23691.0
2021-02-01 10:20:00,38.97,38.97,38.8,38.89,14283.0,34.8018,34.8018,34.6499,34.7303,14283.0
2021-02-01 10:30:00,38.93,38.93,38.66,38.85,15783.0,34.766,34.766,34.5249,34.6946,15783.0
2021-02-01 10:40:00,38.91,38.94,38.66,38.68,7078.0,34.7482,34.775,34.5249,34.5428,7078.0
2021-02-01 10:50:00,38.74,39.11,38.74,39.06,13796.0,34.5964,34.9268,34.5964,34.8821,13796.0
2021-02-01 11:00:00,38.99,39.15,38.75,38.75,15880.0,34.8196,34.9625,34.6053,34.6053,15880.0
2021-02-01 11:10:00,38.81,38.85,38.65,38.65,2726.0,34.6589,34.6946,34.516,34.516,2726.0
2021-02-01 11:20:00,38.6,38.6,38.38,38.42,23194.0,34.4713,34.4713,34.2749,34.3106,23194.0
2021-02-01 11:30:00,38.41,38.44,38.3,38.33,19903.0,34.3017,34.3285,34.2034,34.2302,19903.0
2021-02-01 11:40:00,38.33,38.33,38.04,38.06,46966.0,34.2302,34.2302,33.9712,33.9891,46966.0
2021-02-01 11:50:00,38.07,38.23,38.05,38.2,14296.0,33.998,34.1409,33.9802,34.1141,14296.0
2021-02-01 12:00:00,38.21,38.22,38.05,38.13,7400.0,34.1231,34.132,33.9802,34.0516,7400.0
2021-02-01 12:10:00,38.1,38.1,37.91,37.94,12122.0,34.0248,34.0248,33.8551,33.8819,12122.0
2021-02-01 12:20:00,37.94,37.98,37.92,37.95,10017.0,33.8819,33.9177,33.8641,33.8909,10017.0
2021-02-01 12:30:00,37.9,38.02,37.87,38.02,12000.0,33.8462,33.9534,33.8194,33.9534,12000.0
2021-02-01 12:40:00,37.98,38.05,37.96,38.01,6400.0,33.9177,33.9802,33.8998,33.9444,6400.0
2021-02-01 12:50:00,37.96,37.96,37.82,37.82,8986.0,33.8998,33.8998,33.7748,33.7748,8986.0
2021-02-01 13:00:00,37.8,37.89,37.8,37.88,8944.0,33.7569,33.8373,33.7569,33.8284,8944.0
2021-02-01 13:10:00,37.88,37.92,37.83,37.86,3400.0,33.8284,33.8641,33.7837,33.8105,3400.0
2021-02-01 13:20:00,37.85,37.85,37.81,37.84,4930.0,33.8016,33.8016,33.7658,33.7926,4930.0
2021-02-01 13:30:00,37.81,37.98,37.75,37.94,15881.0,33.7658,33.9177,33.7123,33.8819,15881.0
2021-02-01 13:40:00,37.94,38.02,37.92,38.0,17898.0,33.8819,33.9534,33.8641,33.9355,17898.0
2021-02-01 13:50:00,38.0,38.0,37.83,37.83,10722.0,33.9355,33.9355,33.7837,33.7837,10722.0
2021-02-01 14:00:00,37.85,37.94,37.84,37.84,12825.0,33.8016,33.8819,33.7926,33.7926,12825.0
2021-02-01 14:10:00,37.84,37.85,37.69,37.72,9537.0,33.7926,33.8016,33.6587,33.6855,9537.0
2021-02-01 14:20:00,37.73,37.79,37.65,37.65,16978.0,33.6944,33.748,33.623,33.623,16978.0
2021-02-01 14:30:00,37.67,37.69,37.63,37.67,5835.0,33.6408,33.6587,33.6051,33.6408,5835.0
2021-02-01 14:40:00,37.63,37.63,37.55,37.58,18652.0,33.6051,33.6051,33.5336,33.5604,18652.0
2021-02-01 14:50:00,37.58,37.74,37.54,37.7,13541.0,33.5604,33.7033,33.5247,33.6676,13541.0
2021-02-01 15:00:00,37.67,37.67,37.59,37.6,6219.0,33.6408,33.6408,33.5694,33.5783,6219.0
2021-02-01 15:10:00,37.6,37.77,37.6,37.74,28799.0,33.5783,33.7301,33.5783,33.7033,28799.0
2021-02-01 15:20:00,37.69,37.87,37.69,37.78,21077.0,33.6587,33.8194,33.6587,33.739,21077.0
2021-02-01 15:30:00,37.78,37.89,37.68,37.71,26245.0,33.739,33.8373,33.6497,33.6765,26245.0
2021-02-01 15:40:00,37.78,37.83,37.67,37.73,39120.0,33.739,33.7837,33.6408,33.6944,39120.0
2021-02-01 15:50:00,37.74,37.94,37.62,37.91,49561.0,33.7033,33.8819,33.5962,33.8551,49561.0
2021-02-02 09:30:00,36.86,36.87,36.52,36.61,86587.0,32.9175,32.9264,32.6138,32.6942,86587.0
2021-02-02 09:40:00,36.58,36.69,36.39,36.43,50495.0,32.6674,32.7656,32.4977,32.5334,50495.0
2021-02-02 09:50:00,36.42,36.57,36.4,36.47,19012.0,32.5245,32.6585,32.5067,32.5692,19012.0
2021-02-02 10:00:00,36.48,36.48,36.26,36.29,22145.0,32.5781,32.5781,32.3816,32.4084,22145.0
2021-02-02 10:10:00,36.26,36.38,36.0,36.0,41913.0,32.3816,32.4888,32.1494,32.1494,41913.0
2021-02-02 10:20:00,36.01,36.27,36.0,36.27,19927.0,32.1584,32.3906,32.1494,32.3906,19927.0
2021-02-02 10:30:00,36.26,36.26,36.12,36.17,45623.0,32.3816,32.3816,32.2566,32.3013,45623.0
2021-02-02 10:40:00,36.14,36.31,36.13,36.16,26207.0,32.2745,32.4263,32.2655,32.2923,26207.0
2021-02-02 10:50:00,36.15,36.2,36.09,36.12,6375.0,32.2834,32.328,32.2298,32.2566,6375.0
2021-02-02 11:00:00,36.13,36.15,35.99,35.99,11066.0,32.2655,32.2834,32.1405,32.1405,11066.0
2021-02-02 11:10:00,35.97,35.97,35.89,35.89,12145.0,32.1226,32.1226,32.0512,32.0512,12145.0
2021-02-02 11:20:00,35.88,36.01,35.87,35.98,14707.0,32.0423,32.1584,32.0333,32.1316,14707.0
2021-02-02 11:30:00,35.97,36.02,35.87,35.91,41721.0,32.1226,32.1673,32.0333,32.0691,41721.0
2021-02-02 11:40:00,35.92,35.94,35.84,35.87,7249.0,32.078,32.0959,32.0066,32.0333,7249.0
2021-02-02 11:50:00,35.84,35.87,35.82,35.84,3802.0,32.0066,32.0333,31.9887,32.0066,3802.0
2021-02-02 12:00:00,35.85,35.85,35.82,35.84,5515.0,32.0155,32.0155,31.9887,32.0066,5515.0
2021-02-02 12:10:00,35.84,35.88,35.78,35.87,16824.0,32.0066,32.0423,31.953,32.0333,16824.0
2021-02-02 12:20:00,35.88,35.99,35.87,35.97,11248.0,32.0423,32.1405,32.0333,32.1226,11248.0
2021-02-02 12:30:00,35.96,35.96,35.9,35.91,2192.0,32.1137,32.1137,32.0601,32.0691,2192.0
2021-02-02 12:40:00,35.95,35.97,35.92,35.93,6180.0,32.1048,32.1226,32.078,32.0869,6180.0
2021-02-02 12:50:00,35.92,35.98,35.86,35.86,7438.0,32.078,32.1316,32.0244,32.0244,7438.0
2021-02-02 13:00:00,35.85,35.88,35.82,35.87,15415.0,32.0155,32.0423,31.9887,32.0333,15415.0
2021-02-02 13:10:00,35.88,36.03,35.87,36.03,11706.0,32.0423,32.1762,32.0333,32.1762,11706.0
2021-02-02 13:20:00,36.02,36.07,36.0,36.02,3401.0,32.1673,32.212,32.1494,32.1673,3401.0
2021-02-02 13:30:00,36.0,36.01,35.91,35.92,6652.0,32.1494,32.1584,32.0691,32.078,6652.0
2021-02-02 13:40:00,35.91,35.93,35.87,35.93,9868.0,32.0691,32.0869,32.0333,32.0869,9868.0
2021-02-02 13:50:00,35.93,36.01,35.93,35.95,4647.0,32.0869,32.1584,32.0869,32.1048,4647.0
2021-02-02 14:00:00,35.94,35.98,35.9,35.94,5802.0,32.0959,32.1316,32.0601,32.0959,5802.0
2021-02-02 14:10:00,35.91,35.98,35.88,35.94,8700.0,32.0691,32.1316,32.0423,32.0959,8700.0
2021-02-02 14:20:00,35.92,36.0,35.9,35.98,4400.0,32.078,32.1494,32.0601,32.1316,4400.0
2021-02-02 14:30:00,35.97,35.98,35.82,35.82,16035.0,32.1226,32.1316,31.9887,31.9887,16035.0
2021-02-02 14:40:00,35.83,35.84,35.82,35.83,3342.0,31.9976,32.0066,31.9887,31.9976,3342.0
2021-02-02 14:50:00,35.84,35.88,35.82,35.82,6890.0,32.0066,32.0423,31.9887,31.9887,6890.0
2021-02-02 15:00:00,35.82,35.9,35.81,35.88,5682.0,31.9887,32.0601,31.9798,32.0423,5682.0
2021-02-02 15:10:00,35.88,36.02,35.88,35.95,17246.0,32.0423,32.1673,32.0423,32.1048,17246.0
2021-02-02 15:20:00,35.94,35.98,35.9,35.92,8760.0,32.0959,32.1316,32.0601,32.078,8760.0
2021-02-02 15:30:00,35.93,36.01,35.92,35.96,10255.0,32.0869,32.1584,32.078,32.1137,10255.0
2021-02-02 15:40:00,35.99,36.1,35.95,36.03,23926.0,32.1405,32.2387,32.1048,32.1762,23926.0
2021-02-02 15:50:00,36.03,36.32,35.94,36.3,66006.0,32.1762,32.4352,32.0959,32.4173,66006.0
2021-02-03 09:30:00,36.02,36.19,35.9,36.12,81144.0,32.1673,32.3191,32.0601,32.2566,81144.0
2021-02-03 09:40:00,36.11,36.16,36.0,36.03,7928.0,32.2477,32.2923,32.1494,32.1762,7928.0
2021-02-03 09:50:00,36.0,36.11,35.89,35.91,10547.0,32.1494,32.2477,32.0512,32.0691,10547.0
2021-02-03 10:00:00,35.87,36.07,35.85,36.05,6980.0,32.0333,32.212,32.0155,32.1941,6980.0
2021-02-03 10:10:00,36.05,36.31,36.05,36.31,26187.0,32.1941,32.4263,32.1941,32.4263,26187.0
2021-02-03 10:20:00,36.3,36.5,36.24,36.5,18131.0,32.4173,32.596,32.3638,32.596,18131.0
2021-02-03 10:30:00,36.48,36.56,36.37,36.47,26733.0,32.5781,32.6495,32.4799,32.5692,26733.0
2021-02-03 10:40:00,36.49,36.49,36.27,36.29,10125.0,32.587,32.587,32.3906,32.4084,10125.0
2021-02-03 10:50:00,36.3,36.38,36.17,36.26,15653.0,32.4173,32.4888,32.3013,32.3816,15653.0
2021-02-03 11:00:00,36.23,36.28,36.17,36.22,7021.0,32.3548,32.3995,32.3013,32.3459,7021.0
2021-02-03 11:10:00,36.23,36.3,36.2,36.23,19452.0,32.3548,32.4173,32.328,32.3548,19452.0
2021-02-03 11:20:00,36.22,36.23,36.12,36.14,3300.0,32.3459,32.3548,32.2566,32.2745,3300.0
2021-02-03 11:30:00,36.19,36.22,36.08,36.09,7111.0,32.3191,32.3459,32.2209,32.2298,7111.0
2021-02-03 11:40:00,36.1,36.1,35.99,36.03,7171.0,32.2387,32.2387,32.1405,32.1762,7171.0
2021-02-03 11:50:00,36.01,36.01,35.94,35.96,10702.0,32.1584,32.1584,32.0959,32.1137,10702.0
2021-02-03 12:00:00,35.96,36.0,35.96,35.99,1900.0,32.1137,32.1494,32.1137,32.1405,1900.0
2021-02-03 12:10:00,35.99,36.03,35.96,35.98,79809.0,32.1405,32.1762,32.1137,32.1316,79809.0
2021-02-03 12:20:00,35.98,36.02,35.98,36.01,3248.0,32.1316,32.1673,32.1316,32.1584,3248.0
2021-02-03 12:30:00,36.01,36.09,36.0,36.0,10647.0,32.1584,32.2298,32.1494,32.1494,10647.0
2021-02-03 12:40:00,35.95,35.95,35.89,35.91,19135.0,32.1048,32.1048,32.0512,32.0691,19135.0
2021-02-03 12:50:00,35.91,35.93,35.88,35.9,4308.0,32.0691,32.0869,32.0423,32.0601,4308.0
2021-02-03 13:00:00,35.89,35.94,35.88,35.93,3000.0,32.0512,32.0959,32.0423,32.0869,3000.0
2021-02-03 13:10:00,35.93,35.97,35.89,35.96,3180.0,32.0869,32.1226,32.0512,32.1137,3180.0
2021-02-03 13:20:00,35.96,35.96,35.89,35.89,2577.0,32.1137,32.1137,32.0512,32.0512,2577.0
2021-02-03 13:30:00,35.91,35.91,35.78,35.79,20550.0,32.0691,32.0691,31.953,31.9619,20550.0
2021-02-03 13:40:00,35.78,35.8,35.77,35.79,8203.0,31.953,31.9708,31.944,31.9619,8203.0
2021-02-03 13:50:00,35.79,35.82,35.78,35.78,4051.0,31.9619,31.9887,31.953,31.953,4051.0
2021-02-03 14:00:00,35.78,35.78,35.7,35.7,15246.0,31.953,31.953,31.8815,31.8815,15246.0
2021-02-03 14:10:00,35.71,35.79,35.71,35.77,3390.0,31.8905,31.9619,31.8905,31.944,3390.0
2021-02-03 14:20:00,35.77,35.78,35.72,35.73,4401.0,31.944,31.953,31.8994,31.9083,4401.0
2021-02-03 14:30:00,35.71,35.72,35.68,35.71,11615.0,31.8905,31.8994,31.8637,31.8905,11615.0
2021-02-03 14:40:00,35.71,35.79,35.71,35.76,4600.0,31.8905,31.9619,31.8905,31.9351,4600.0
2021-02-03 14:50:00,35.79,35.85,35.76,35.85,22381.0,31.9619,32.0155,31.9351,32.0155,22381.0
2021-02-03 15:00:00,35.87,35.92,35.82,35.83,19481.0,32.0333,32.078,31.9887,31.9976,19481.0
2021-02-03 15:10:00,35.87,35.96,35.81,35.95,11151.0,32.0333,32.1137,31.9798,32.1048,11151.0
2021-02-03 15:20:00,35.98,36.04,35.89,36.01,15650.0,32.1316,32.1852,32.0512,32.1584,15650.0
2021-02-03 15:30:00,36.01,36.04,35.94,36.0,27499.0,32.1584,32.1852,32.0959,32.1494,27499.0
2021-02-03 15:40:00,36.01,36.04,35.9,36.03,29842.0,32.1584,32.1852,32.0601,32.1762,29842.0
2021-02-03 15:50:00,36.04,36.18,36.0,36.18,74084.0,32.1852,32.3102,32.1494,32.3102,74084.0
2021-02-04 09:30:00,35.87,35.92,35.77,35.84,40312.0,32.0333,32.078,31.944,32.0066,40312.0
2021-02-04 09:40:00,35.86,35.88,35.64,35.65,23178.0,32.0244,32.0423,31.8279,31.8369,23178.0
2021-02-04 09:50:00,35.72,35.8,35.62,35.62,19758.0,31.8994,31.9708,31.8101,31.8101,19758.0
2021-02-04 10:00:00,35.6,35.69,35.56,35.59,17325.0,31.7922,31.8726,31.7565,31.7833,17325.0
2021-02-04 10:10:00,35.55,35.58,35.47,35.48,8851.0,31.7476,31.7744,31.6761,31.6851,8851.0
2021-02-04 10:20:00,35.49,35.65,35.47,35.63,13612.0,31.694,31.8369,31.6761,31.819,13612.0
2021-02-04 10:30:00,35.67,35.68,35.61,35.65,8855.0,31.8547,31.8637,31.8012,31.8369,8855.0
2021-02-04 10:40:00,35.63,35.65,35.59,35.59,5425.0,31.819,31.8369,31.7833,31.7833,5425.0
2021-02-04 10:50:00,35.58,35.59,35.48,35.52,4386.0,31.7744,31.7833,31.6851,31.7208,4386.0
2021-02-04 11:00:00,35.53,35.53,35.4,35.41,17438.0,31.7297,31.7297,31.6136,31.6225,17438.0
2021-02-04 11:10:00,35.4,35.49,35.4,35.45,7161.0,31.6136,31.694,31.6136,31.6583,7161.0
2021-02-04 11:20:00,35.43,35.44,35.38,35.44,3809.0,31.6404,31.6493,31.5958,31.6493,3809.0
2021-02-04 11:30:00,35.45,35.47,35.41,35.43,2241.0,31.6583,31.6761,31.6225,31.6404,2241.0
2021-02-04 11:40:00,35.42,35.49,35.38,35.39,6244.0,31.6315,31.694,31.5958,31.6047,6244.0
2021-02-04 11:50:00,35.38,35.46,35.37,35.42,2632.0,31.5958,31.6672,31.5868,31.6315,2632.0
2021-02-04 12:00:00,35.38,35.42,35.35,35.38,14721.0,31.5958,31.6315,31.569,31.5958,14721.0
2021-02-04 12:10:00,35.37,35.38,35.33,35.33,4800.0,31.5868,31.5958,31.5511,31.5511,4800.0
2021-02-04 12:20:00,35.35,35.38,35.35,35.37,5616.0,31.569,31.5958,31.569,31.5868,5616.0
2021-02-04 12:30:00,35.36,35.37,35.3,35.37,6738.0,31.5779,31.5868,31.5243,31.5868,6738.0
2021-02-04 12:40:00,35.38,35.38,35.34,35.34,1675.0,31.5958,31.5958,31.56,31.56,1675.0
2021-02-04 12:50:00,35.38,35.42,35.38,35.38,7000.0,31.5958,31.6315,31.5958,31.5958,7000.0
2021-02-04 13:00:00,35.37,35.37,35.33,35.34,4815.0,31.5868,31.5868,31.5511,31.56,4815.0
2021-02-04 13:10:00,35.33,35.34,35.26,35.26,12079.0,31.5511,31.56,31.4886,31.4886,12079.0
2021-02-04 13:20:00,35.25,35.28,35.25,35.27,4282.0,31.4797,31.5064,31.4797,31.4975,4282.0
2021-02-04 13:30:00,35.26,35.26,35.24,35.24,1267.0,31.4886,31.4886,31.4707,31.4707,1267.0
2021-02-04 13:40:00,35.24,35.24,35.21,35.21,4050.0,31.4707,31.4707,31.4439,31.4439,4050.0
2021-02-04 13:50:00,35.24,35.24,35.23,35.23,600.0,31.4707,31.4707,31.4618,31.4618,600.0
2021-02-04 14:00:00,35.24,35.24,35.18,35.18,12730.0,31.4707,31.4707,31.4171,31.4171,12730.0
2021-02-04 14:10:00,35.2,35.23,35.2,35.22,2190.0,31.435,31.4618,31.435,31.4529,2190.0
2021-02-04 14:20:00,35.27,35.27,35.24,35.24,2548.0,31.4975,31.4975,31.4707,31.4707,2548.0
2021-02-04 14:30:00,35.22,35.22,35.2,35.2,3544.0,31.4529,31.4529,31.435,31.435,3544.0
2021-02-04 14:40:00,35.24,35.24,35.22,35.22,5000.0,31.4707,31.4707,31.4529,31.4529,5000.0
2021-02-04 14:50:00,35.22,35.27,35.18,35.21,17000.0,31.4529,31.4975,31.4171,31.4439,17000.0
2021-02-04 15:00:00,35.22,35.24,35.21,35.22,2100.0,31.4529,31.4707,31.4439,31.4529,2100.0
2021-02-04 15:10:00,35.24,35.3,35.24,35.29,7881.0,31.4707,31.5243,31.4707,31.5154,7881.0
2021-02-04 15:20:00,35.3,35.3,35.26,35.28,10015.0,31.5243,31.5243,31.4886,31.5064,10015.0
2021-02-04 15:30:00,35.28,35.29,35.24,35.29,17768.0,31.5064,31.5154,31.4707,31.5154,17768.0
2021-02-04 15:40:00,35.3,35.31,35.2,35.24,24473.0,31.5243,31.5332,31.435,31.4707,24473.0
2021-02-04 15:50:00,35.24,35.24,34.96,34.97,78890.0,31.4707,31.4707,31.2207,31.2296,78890.0
2021-02-05 09:30:00,34.42,34.63,34.4,34.56,103867.0,30.7384,30.926,30.7206,30.8635,103867.0
2021-02-05 09:40:00,34.56,34.57,34.49,34.5,16702.0,30.8635,30.8724,30.8009,30.8099,16702.0
2021-02-05 09:50:00,34.51,34.72,34.51,34.7,7926.0,30.8188,31.0063,30.8188,30.9885,7926.0
2021-02-05 10:00:00,34.71,34.75,34.63,34.68,6908.0,30.9974,31.0331,30.926,30.9706,6908.0
2021-02-05 10:10:00,34.68,34.87,34.68,34.85,8370.0,30.9706,31.1403,30.9706,31.1224,8370.0
2021-02-05 10:20:00,34.86,34.87,34.69,34.69,12309.0,31.1314,31.1403,30.9796,30.9796,12309.0
2021-02-05 10:30:00,34.7,34.7,34.58,34.6,10637.0,30.9885,30.9885,30.8813,30.8992,10637.0
2021-02-05 10:40:00,34.58,34.62,34.5,34.5,9791.0,30.8813,30.917,30.8099,30.8099,9791.0
2021-02-05 10:50:00,34.49,34.56,34.48,34.55,17700.0,30.8009,30.8635,30.792,30.8545,17700.0
2021-02-05 11:00:00,34.53,34.66,34.51,34.66,8450.0,30.8367,30.9528,30.8188,30.9528,8450.0
2021-02-05 11:10:00,34.64,34.71,34.63,34.68,10014.0,30.9349,30.9974,30.926,30.9706,10014.0
2021-02-05 11:20:00,34.69,34.69,34.61,34.64,5417.0,30.9796,30.9796,30.9081,30.9349,5417.0
2021-02-05 11:30:00,34.63,34.63,34.53,34.53,7468.0,30.926,30.926,30.8367,30.8367,7468.0
2021-02-05 11:40:00,34.54,34.56,34.53,34.55,1347.0,30.8456,30.8635,30.8367,30.8545,1347.0
2021-02-05 11:50:00,34.56,34.65,34.56,34.65,31516.0,30.8635,30.9438,30.8635,30.9438,31516.0
2021-02-05 12:00:00,34.65,34.69,34.54,34.57,8423.0,30.9438,30.9796,30.8456,30.8724,8423.0
2021-02-05 12:10:00,34.57,34.57,34.51,34.51,6204.0,30.8724,30.8724,30.8188,30.8188,6204.0
2021-02-05 12:20:00,34.51,34.52,34.49,34.52,4729.0,30.8188,30.8277,30.8009,30.8277,4729.0
2021-02-05 12:30:00,34.5,34.52,34.48,34.48,2974.0,30.8099,30.8277,30.792,30.792,2974.0
2021-02-05 12:40:00,34.47,34.47,34.38,34.41,7733.0,30.7831,30.7831,30.7027,30.7295,7733.0
2021-02-05 12:50:00,34.41,34.42,34.35,34.36,6960.0,30.7295,30.7384,30.6759,30.6849,6960.0
2021-02-05 13:00:00,34.35,34.42,34.35,34.42,5945.0,30.6759,30.7384,30.6759,30.7384,5945.0
2021-02-05 13:10:00,34.41,34.41,34.38,34.38,2800.0,30.7295,30.7295,30.7027,30.7027,2800.0
2021-02-05 13:20:00,34.39,34.47,34.39,34.44,3062.0,30.7116,30.7831,30.7116,30.7563,3062.0
2021-02-05 13:30:00,34.47,34.49,34.45,34.45,17900.0,30.7831,30.8009,30.7652,30.7652,17900.0
2021-02-05 13:40:00,34.46,34.5,34.46,34.5,9168.0,30.7742,30.8099,30.7742,30.8099,9168.0
2021-02-05 13:50:00,34.52,34.59,34.52,34.58,21362.0,30.8277,30.8903,30.8277,30.8813,21362.0
2021-02-05 14:00:00,34.6,34.61,34.53,34.56,5379.0,30.8992,30.9081,30.8367,30.8635,5379.0
2021-02-05 14:10:00,34.54,34.56,34.52,34.56,3000.0,30.8456,30.8635,30.8277,30.8635,3000.0
2021-02-05 14:20:00,34.57,34.58,34.52,34.53,2795.0,30.8724,30.8813,30.8277,30.8367,2795.0
2021-02-05 14:30:00,34.5,34.54,34.47,34.5,2550.0,30.8099,30.8456,30.7831,30.8099,2550.0
2021-02-05 14:40:00,34.51,34.6,34.51,34.6,25458.0,30.8188,30.8992,30.8188,30.8992,25458.0
2021-02-05 14:50:00,34.64,34.64,34.58,34.59,2600.0,30.9349,30.9349,30.8813,30.8903,2600.0
2021-02-05 15:00:00,34.6,34.68,34.6,34.67,9068.0,30.8992,30.9706,30.8992,30.9617,9068.0
2021-02-05 15:10:00,34.66,34.67,34.57,34.6,6100.0,30.9528,30.9617,30.8724,30.8992,6100.0
2021-02-05 15:20:00,34.62,34.68,34.56,34.68,12958.0,30.917,30.9706,30.8635,30.9706,12958.0
2021-02-05 15:30:00,34.68,34.68,34.56,34.65,11310.0,30.9706,30.9706,30.8635,30.9438,11310.0
2021-02-05 15:40:00,34.65,34.67,34.59,34.67,14020.0,30.9438,30.9617,30.8903,30.9617,14020.0
2021-02-05 15:50:00,34.67,34.67,34.53,34.55,31699.0,30.9617,30.9617,30.8367,30.8545,31699.0
2021-02-08 09:30:00,34.12,34.16,34.06,34.16,55689.0,30.4705,30.5062,30.4169,30.5062,55689.0
2021-02-08 09:40:00,34.14,34.14,34.03,34.04,8340.0,30.4884,30.4884,30.3901,30.3991,8340.0
2021-02-08 09:50:00,34.01,34.08,33.98,34.0,26692.0,30.3723,30.4348,30.3455,30.3634,26692.0
2021-02-08 10:00:00,34.03,34.04,33.98,33.98,18809.0,30.3901,30.3991,30.3455,30.3455,18809.0
2021-02-08 10:10:00,33.97,34.06,33.97,34.0,3624.0,30.3366,30.4169,30.3366,30.3634,3624.0
2021-02-08 10:20:00,34.05,34.13,34.05,34.06,6134.0,30.408,30.4795,30.408,30.4169,6134.0
2021-02-08 10:30:00,34.07,34.08,34.03,34.03,3618.0,30.4259,30.4348,30.3901,30.3901,3618.0
2021-02-08 10:40:00,34.03,34.03,33.95,33.99,13401.0,30.3901,30.3901,30.3187,30.3544,13401.0
2021-02-08 10:50:00,33.99,34.09,33.99,34.06,17303.0,30.3544,30.4437,30.3544,30.4169,17303.0
2021-02-08 11:00:00,34.05,34.12,34.05,34.11,10900.0,30.408,30.4705,30.408,30.4616,10900.0
2021-02-08 11:10:00,34.11,34.21,34.11,34.2,19620.0,30.4616,30.5509,30.4616,30.542,19620.0
2021-02-08 11:20:00,34.2,34.2,34.15,34.16,16450.0,30.542,30.542,30.4973,30.5062,16450.0
2021-02-08 11:30:00,34.15,34.31,34.15,34.28,14624.0,30.4973,30.6402,30.4973,30.6134,14624.0
2021-02-08 11:40:00,34.3,34.36,34.24,34.24,11612.0,30.6313,30.6849,30.5777,30.5777,11612.0
2021-02-08 11:50:00,34.22,34.23,34.18,34.22,9722.0,30.5598,30.5688,30.5241,30.5598,9722.0
2021-02-08 12:00:00,34.22,34.22,34.19,34.2,2048.0,30.5598,30.5598,30.533,30.542,2048.0
2021-02-08 12:10:00,34.16,34.17,34.13,34.14,2740.0,30.5062,30.5152,30.4795,30.4884,2740.0
2021-02-08 12:20:00,34.13,34.13,34.11,34.12,2820.0,30.4795,30.4795,30.4616,30.4705,2820.0
2021-02-08 12:30:00,34.12,34.18,34.12,34.18,3675.0,30.4705,30.5241,30.4705,30.5241,3675.0
2021-02-08 12:40:00,34.17,34.17,34.13,34.14,893.0,30.5152,30.5152,30.4795,30.4884,893.0
2021-02-08 12:50:00,34.14,34.22,34.14,34.19,4697.0,30.4884,30.5598,30.4884,30.533,4697.0
2021-02-08 13:00:00,34.21,34.24,34.21,34.24,3546.0,30.5509,30.5777,30.5509,30.5777,3546.0
2021-02-08 13:10:00,34.22,34.22,34.16,34.16,4728.0,30.5598,30.5598,30.5062,30.5062,4728.0
2021-02-08 13:20:00,34.17,34.2,34.16,34.19,3161.0,30.5152,30.542,30.5062,30.533,3161.0
2021-02-08 13:30:00,34.19,34.19,34.13,34.13,2861.0,30.533,30.533,30.4795,30.4795,2861.0
2021-02-08 13:40:00,34.15,34.18,34.14,34.17,3244.0,30.4973,30.5241,30.4884,30.5152,3244.0
2021-02-08 13:50:00,34.18,34.3,34.18,34.26,23963.0,30.5241,30.6313,30.5241,30.5955,23963.0
2021-02-08 14:00:00,34.2,34.23,34.18,34.19,4613.0,30.542,30.5688,30.5241,30.533,4613.0
2021-02-08 14:10:00,34.19,34.21,34.19,34.21,500.0,30.533,30.5509,30.533,30.5509,500.0
2021-02-08 14:20:00,34.19,34.22,34.19,34.21,700.0,30.533,30.5598,30.533,30.5509,700.0
2021-02-08 14:30:00,34.19,34.2,34.17,34.18,1312.0,30.533,30.542,30.5152,30.5241,1312.0
2021-02-08 14:40:00,34.18,34.19,34.16,34.18,900.0,30.5241,30.533,30.5062,30.5241,900.0
2021-02-08 14:50:00,34.17,34.17,34.12,34.12,10677.0,30.5152,30.5152,30.4705,30.4705,10677.0
2021-02-08 15:00:00,34.12,34.13,34.1,34.13,5720.0,30.4705,30.4795,30.4527,30.4795,5720.0
2021-02-08 15:10:00,34.13,34.13,34.08,34.1,7727.0,30.4795,30.4795,30.4348,30.4527,7727.0
2021-02-08 15:20:00,34.1,34.1,34.06,34.06,11776.0,30.4527,30.4527,30.4169,30.4169,11776.0
2021-02-08 15:30:00,34.06,34.08,34.03,34.05,8305.0,30.4169,30.4348,30.3901,30.408,8305.0
2021-02-08 15:40:00,34.06,34.06,33.99,34.01,16271.0,30.4169,30.4169,30.3544,30.3723,16271.0
2021-02-08 15:50:00,34.01,34.03,33.8,33.8,67405.0,30.3723,30.3901,30.1847,30.1847,67405.0
2021-02-09 09:30:00,34.04,34.04,33.93,34.04,36511.0,30.3991,30.3991,30.3008,30.3991,36511.0
2021-02-09 09:40:00,34.04,34.14,33.94,33.96,23949.0,30.3991,30.4884,30.3098,30.3276,23949.0
2021-02-09 09:50:00,33.95,33.96,33.86,33.86,10670.0,30.3187,30.3276,30.2383,30.2383,10670.0
2021-02-09 10:00:00,33.91,33.94,33.84,33.89,21970.0,30.283,30.3098,30.2205,30.2651,21970.0
2021-02-09 10:10:00,33.86,33.86,33.83,33.85,8874.0,30.2383,30.2383,30.2115,30.2294,8874.0
2021-02-09 10:20:00,33.85,33.9,33.85,33.88,4331.0,30.2294,30.2741,30.2294,30.2562,4331.0
2021-02-09 10:30:00,33.84,33.87,33.84,33.84,2343.0,30.2205,30.2473,30.2205,30.2205,2343.0
2021-02-09 10:40:00,33.82,33.91,33.81,33.9,9095.0,30.2026,30.283,30.1937,30.2741,9095.0
2021-02-09 10:50:00,33.91,33.93,33.88,33.91,2703.0,30.283,30.3008,30.2562,30.283,2703.0
2021-02-09 11:00:00,33.92,33.99,33.92,33.99,5841.0,30.2919,30.3544,30.2919,30.3544,5841.0
2021-02-09 11:10:00,34.03,34.06,33.99,34.06,7034.0,30.3901,30.4169,30.3544,30.4169,7034.0
2021-02-09 11:20:00,34.06,34.06,33.95,34.0,9483.0,30.4169,30.4169,30.3187,30.3634,9483.0
2021-02-09 11:30:00,34.0,34.04,33.9,33.9,4437.0,30.3634,30.3991,30.2741,30.2741,4437.0
2021-02-09 11:40:00,33.93,33.93,33.88,33.88,5260.0,30.3008,30.3008,30.2562,30.2562,5260.0
2021-02-09 11:50:00,33.86,33.91,33.86,33.91,2450.0,30.2383,30.283,30.2383,30.283,2450.0
2021-02-09 12:00:00,33.92,33.92,33.84,33.84,3488.0,30.2919,30.2919,30.2205,30.2205,3488.0
2021-02-09 12:10:00,33.83,33.84,33.77,33.81,56732.0,30.2115,30.2205,30.158,30.1937,56732.0
2021-02-09 12:20:00,33.84,33.84,33.78,33.8,2700.0,30.2205,30.2205,30.1669,30.1847,2700.0
2021-02-09 12:30:00,33.79,33.8,33.77,33.77,8503.0,30.1758,30.1847,30.158,30.158,8503.0
2021-02-09 12:40:00,33.78,33.79,33.77,33.77,14826.0,30.1669,30.1758,30.158,30.158,14826.0
2021-02-09 12:50:00,33.76,33.78,33.72,33.75,15443.0,30.149,30.1669,30.1133,30.1401,15443.0
2021-02-09 13:00:00,33.74,33.79,33.74,33.79,9681.0,30.1312,30.1758,30.1312,30.1758,9681.0
2021-02-09 13:10:00,33.79,33.82,33.79,33.82,9975.0,30.1758,30.2026,30.1758,30.2026,9975.0
2021-02-09 13:20:00,33.82,33.87,33.81,33.87,12001.0,30.2026,30.2473,30.1937,30.2473,12001.0
2021-02-09 13:30:00,33.87,33.87,33.84,33.84,15300.0,30.2473,30.2473,30.2205,30.2205,15300.0
2021-02-09 13:40:00,33.83,33.86,33.83,33.86,17797.0,30.2115,30.2383,30.2115,30.2383,17797.0
2021-02-09 13:50:00,33.87,33.88,33.82,33.83,10591.0,30.2473,30.2562,30.2026,30.2115,10591.0
2021-02-09 14:00:00,33.81,33.81,33.78,33.78,4600.0,30.1937,30.1937,30.1669,30.1669,4600.0
2021-02-09 14:10:00,33.78,33.78,33.76,33.76,3959.0,30.1669,30.1669,30.149,30.149,3959.0
2021-02-09 14:20:00,33.77,33.78,33.75,33.75,10079.0,30.158,30.1669,30.1401,30.1401,10079.0
2021-02-09 14:30:00,33.76,33.76,33.71,33.72,22010.0,30.149,30.149,30.1044,30.1133,22010.0
2021-02-09 14:40:00,33.72,33.75,33.71,33.73,7047.0,30.1133,30.1401,30.1044,30.1222,7047.0
2021-02-09 14:50:00,33.74,33.76,33.71,33.72,7680.0,30.1312,30.149,30.1044,30.1133,7680.0
2021-02-09 15:00:00,33.73,33.74,33.72,33.73,9578.0,30.1222,30.1312,30.1133,30.1222,9578.0
2021-02-09 15:10:00,33.74,33.75,33.72,33.74,23420.0,30.1312,30.1401,30.1133,30.1312,23420.0
2021-02-09 15:20:00,33.74,33.8,33.74,33.8,12328.0,30.1312,30.1847,30.1312,30.1847,12328.0
2021-02-09 15:30:00,33.79,33.79,33.71,33.72,6954.0,30.1758,30.1758,30.1044,30.1133,6954.0
2021-02-09 15:40:00,33.72,33.78,33.72,33.78,6387.0,30.1133,30.1669,30.1133,30.1669,6387.0
2021-02-09 15:50:00,33.79,33.96,33.79,33.86,49000.0,30.1758,30.3276,30.1758,30.2383,49000.0
2021-02-10 09:30:00,33.39,33.5,33.34,33.46,64341.0,29.8186,29.9168,29.774,29.8811,64341.0
2021-02-10 09:40:00,33.48,33.52,33.43,33.43,17280.0,29.899,29.9347,29.8543,29.8543,17280.0
2021-02-10 09:50:00,33.5,33.56,33.5,33.53,7546.0,29.9168,29.9704,29.9168,29.9436,7546.0
2021-02-10 10:00:00,33.5,33.5,33.43,33.49,7400.0,29.9168,29.9168,29.8543,29.9079,7400.0
2021-02-10 10:10:00,33.49,33.77,33.49,33.75,28614.0,29.9079,30.158,29.9079,30.1401,28614.0
2021-02-10 10:20:00,33.79,34.27,33.79,34.08,76739.0,30.1758,30.6045,30.1758,30.4348,76739.0
2021-02-10 10:30:00,34.08,34.3,34.03,34.19,31660.0,30.4348,30.6313,30.3901,30.533,31660.0
2021-02-10 10:40:00,34.2,34.56,34.17,34.38,95233.0,30.542,30.8635,30.5152,30.7027,95233.0
2021-02-10 10:50:00,34.34,34.34,34.0,34.01,25840.0,30.667,30.667,30.3634,30.3723,25840.0
2021-02-10 11:00:00,34.0,34.22,33.95,34.1,20398.0,30.3634,30.5598,30.3187,30.4527,20398.0
2021-02-10 11:10:00,34.05,34.05,33.92,33.97,14155.0,30.408,30.408,30.2919,30.3366,14155.0
2021-02-10 11:20:00,33.97,34.12,33.93,34.11,15423.0,30.3366,30.4705,30.3008,30.4616,15423.0
2021-02-10 11:30:00,34.1,34.22,34.02,34.08,14246.0,30.4527,30.5598,30.3812,30.4348,14246.0
2021-02-10 11:40:00,34.05,34.09,34.03,34.04,4168.0,30.408,30.4437,30.3901,30.3991,4168.0
2021-02-10 11:50:00,34.04,34.06,33.93,34.05,5550.0,30.3991,30.4169,30.3008,30.408,5550.0
2021-02-10 12:00:00,34.06,34.25,34.06,34.18,30017.0,30.4169,30.5866,30.4169,30.5241,30017.0
2021-02-10 12:10:00,34.2,34.2,34.05,34.11,4792.0,30.542,30.542,30.408,30.4616,4792.0
2021-02-10 12:20:00,34.15,34.27,34.07,34.11,10641.0,30.4973,30.6045,30.4259,30.4616,10641.0
2021-02-10 12:30:00,34.12,34.19,34.1,34.15,9010.0,30.4705,30.533,30.4527,30.4973,9010.0
2021-02-10 12:40:00,34.16,34.16,34.05,34.05,6950.0,30.5062,30.5062,30.408,30.408,6950.0
2021-02-10 12:50:00,34.01,34.03,33.99,34.03,2301.0,30.3723,30.3901,30.3544,30.3901,2301.0
2021-02-10 13:00:00,34.05,34.07,33.99,34.0,12333.0,30.408,30.4259,30.3544,30.3634,12333.0
2021-02-10 13:10:00,34.02,34.06,34.0,34.0,4217.0,30.3812,30.4169,30.3634,30.3634,4217.0
2021-02-10 13:20:00,34.01,34.01,33.95,33.95,3382.0,30.3723,30.3723,30.3187,30.3187,3382.0
2021-02-10 13:30:00,33.95,33.95,33.91,33.93,2192.0,30.3187,30.3187,30.283,30.3008,2192.0
2021-02-10 13:40:00,33.93,34.03,33.93,34.03,26988.0,30.3008,30.3901,30.3008,30.3901,26988.0
2021-02-10 13:50:00,34.05,34.08,34.01,34.02,118549.0,30.408,30.4348,30.3723,30.3812,118549.0
2021-02-10 14:00:00,33.99,34.06,33.96,33.99,53464.0,30.3544,30.4169,30.3276,30.3544,53464.0
2021-02-10 14:10:00,33.98,34.05,33.97,34.01,3500.0,30.3455,30.408,30.3366,30.3723,3500.0
2021-02-10 14:20:00,34.0,34.02,33.83,33.84,11095.0,30.3634,30.3812,30.2115,30.2205,11095.0
2021-02-10 14:30:00,33.83,33.87,33.71,33.79,29742.0,30.2115,30.2473,30.1044,30.1758,29742.0
2021-02-10 14:40:00,33.77,33.77,33.74,33.75,4873.0,30.158,30.158,30.1312,30.1401,4873.0
2021-02-10 14:50:00,33.72,33.79,33.72,33.73,4443.0,30.1133,30.1758,30.1133,30.1222,4443.0
2021-02-10 15:00:00,33.71,33.71,33.65,33.69,16661.0,30.1044,30.1044,30.0508,30.0865,16661.0
2021-02-10 15:10:00,33.69,33.76,33.67,33.72,9600.0,30.0865,30.149,30.0687,30.1133,9600.0
2021-02-10 15:20:00,33.75,33.87,33.74,33.83,14139.0,30.1401,30.2473,30.1312,30.2115,14139.0
2021-02-10 15:30:00,33.81,34.0,33.78,34.0,24184.0,30.1937,30.3634,30.1669,30.3634,24184.0
2021-02-10 15:40:00,34.0,34.08,33.95,34.01,76779.0,30.3634,30.4348,30.3187,30.3723,76779.0
2021-02-10 15:50:00,34.03,34.06,33.89,33.89,58204.0,30.3901,30.4169,30.2651,30.2651,58204.0
2021-02-11 09:30:00,33.6,33.66,33.5,33.53,46443.0,30.0061,30.0597,29.9168,29.9436,46443.0
2021-02-11 09:40:00,33.52,33.62,33.49,33.51,12612.0,29.9347,30.024,29.9079,29.9258,12612.0
2021-02-11 09:50:00,33.51,33.82,33.51,33.82,23709.0,29.9258,30.2026,29.9258,30.2026,23709.0
2021-02-11 10:00:00,33.82,33.84,33.69,33.75,13369.0,30.2026,30.2205,30.0865,30.1401,13369.0
2021-02-11 10:10:00,33.73,33.76,33.66,33.67,10927.0,30.1222,30.149,30.0597,30.0687,10927.0
2021-02-11 10:20:00,33.65,33.74,33.61,33.71,30934.0,30.0508,30.1312,30.0151,30.1044,30934.0
2021-02-11 10:30:00,33.7,33.77,33.69,33.69,4308.0,30.0954,30.158,30.0865,30.0865,4308.0
2021-02-11 10:40:00,33.67,33.67,33.62,33.63,4793.0,30.0687,30.0687,30.024,30.0329,4793.0
2021-02-11 10:50:00,33.62,33.81,33.58,33.77,14972.0,30.024,30.1937,29.9883,30.158,14972.0
2021-02-11 11:00:00,33.77,33.81,33.72,33.79,6466.0,30.158,30.1937,30.1133,30.1758,6466.0
2021-02-11 11:10:00,33.84,33.88,33.79,33.82,3419.0,30.2205,30.2562,30.1758,30.2026,3419.0
2021-02-11 11:20:00,33.81,33.81,33.74,33.77,4504.0,30.1937,30.1937,30.1312,30.158,4504.0
2021-02-11 11:30:00,33.73,33.73,33.69,33.69,1588.0,30.1222,30.1222,30.0865,30.0865,1588.0
2021-02-11 11:40:00,33.69,33.73,33.68,33.71,3588.0,30.0865,30.1222,30.0776,30.1044,3588.0
2021-02-11 11:50:00,33.75,33.84,33.75,33.78,10080.0,30.1401,30.2205,30.1401,30.1669,10080.0
2021-02-11 12:00:00,33.79,33.86,33.75,33.86,7332.0,30.1758,30.2383,30.1401,30.2383,7332.0
2021-02-11 12:10:00,33.87,34.13,33.83,34.13,38606.0,30.2473,30.4795,30.2115,30.4795,38606.0
2021-02-11 12:20:00,34.13,34.28,34.04,34.2,27470.0,30.4795,30.6134,30.3991,30.542,27470.0
2021-02-11 12:30:00,34.27,34.27,34.07,34.1,8362.0,30.6045,30.6045,30.4259,30.4527,8362.0
2021-02-11 12:40:00,34.11,34.4,34.1,34.2,45793.0,30.4616,30.7206,30.4527,30.542,45793.0
2021-02-11 12:50:00,34.17,34.3,34.1,34.1,8071.0,30.5152,30.6313,30.4527,30.4527,8071.0
2021-02-11 13:00:00,34.1,34.2,34.1,34.2,7452.0,30.4527,30.542,30.4527,30.542,7452.0
2021-02-11 13:10:00,34.2,34.23,34.04,34.05,18419.0,30.542,30.5688,30.3991,30.408,18419.0
2021-02-11 13:20:00,34.02,34.02,33.97,34.01,5657.0,30.3812,30.3812,30.3366,30.3723,5657.0
2021-02-11 13:30:00,34.01,34.03,33.96,33.97,28519.0,30.3723,30.3901,30.3276,30.3366,28519.0
2021-02-11 13:40:00,33.95,34.06,33.93,34.01,16437.0,30.3187,30.4169,30.3008,30.3723,16437.0
2021-02-11 13:50:00,34.0,34.05,33.99,34.04,12189.0,30.3634,30.408,30.3544,30.3991,12189.0
2021-02-11 14:00:00,34.08,34.2,34.08,34.15,17905.0,30.4348,30.542,30.4348,30.4973,17905.0
2021-02-11 14:10:00,34.17,34.2,34.11,34.11,6677.0,30.5152,30.542,30.4616,30.4616,6677.0
2021-02-11 14:20:00,34.1,34.22,34.09,34.1,6127.0,30.4527,30.5598,30.4437,30.4527,6127.0
2021-02-11 14:30:00,34.11,34.16,34.07,34.14,8517.0,30.4616,30.5062,30.4259,30.4884,8517.0
2021-02-11 14:40:00,34.16,34.16,34.03,34.05,11803.0,30.5062,30.5062,30.3901,30.408,11803.0
2021-02-11 14:50:00,34.04,34.06,33.98,33.98,13016.0,30.3991,30.4169,30.3455,30.3455,13016.0
2021-02-11 15:00:00,33.99,34.0,33.92,33.92,8208.0,30.3544,30.3634,30.2919,30.2919,8208.0
2021-02-11 15:10:00,33.93,33.94,33.82,33.89,45541.0,30.3008,30.3098,30.2026,30.2651,45541.0
2021-02-11 15:20:00,33.88,33.9,33.81,33.9,36753.0,30.2562,30.2741,30.1937,30.2741,36753.0
2021-02-11 15:30:00,33.89,33.92,33.87,33.92,16788.0,30.2651,30.2919,30.2473,30.2919,16788.0
2021-02-11 15:40:00,33.91,33.95,33.77,33.82,41730.0,30.283,30.3187,30.158,30.2026,41730.0
2021-02-11 15:50:00,33.84,33.89,33.67,33.74,68956.0,30.2205,30.2651,30.0687,30.1312,68956.0
2021-02-12 09:30:00,33.98,33.98,33.82,33.83,26854.0,30.3455,30.3455,30.2026,30.2115,26854.0
2021-02-12 09:40:00,33.82,33.83,33.77,33.78,16534.0,30.2026,30.2115,30.158,30.1669,16534.0
2021-02-12 09:50:00,33.75,33.85,33.75,33.82,18227.0,30.1401,30.2294,30.1401,30.2026,18227.0
2021-02-12 10:00:00,33.84,33.84,33.76,33.76,9787.0,30.2205,30.2205,30.149,30.149,9787.0
2021-02-12 10:10:00,33.76,33.83,33.73,33.81,21245.0,30.149,30.2115,30.1222,30.1937,21245.0
2021-02-12 10:20:00,33.81,33.83,33.75,33.8,12230.0,30.1937,30.2115,30.1401,30.1847,12230.0
2021-02-12 10:30:00,33.81,33.89,33.61,33.61,15984.0,30.1937,30.2651,30.0151,30.0151,15984.0
2021-02-12 10:40:00,33.61,33.61,33.54,33.57,6700.0,30.0151,30.0151,29.9526,29.9794,6700.0
2021-02-12 10:50:00,33.57,33.61,33.54,33.58,8288.0,29.9794,30.0151,29.9526,29.9883,8288.0
2021-02-12 11:00:00,33.58,33.64,33.57,33.62,16280.0,29.9883,30.0419,29.9794,30.024,16280.0
2021-02-12 11:10:00,33.61,33.61,33.55,33.56,8553.0,30.0151,30.0151,29.9615,29.9704,8553.0
2021-02-12 11:20:00,33.57,33.61,33.56,33.58,3400.0,29.9794,30.0151,29.9704,29.9883,3400.0
2021-02-12 11:30:00,33.56,33.58,33.51,33.58,16628.0,29.9704,29.9883,29.9258,29.9883,16628.0
2021-02-12 11:40:00,33.58,33.6,33.55,33.56,19845.0,29.9883,30.0061,29.9615,29.9704,19845.0
2021-02-12 11:50:00,33.57,33.58,33.55,33.57,2400.0,29.9794,29.9883,29.9615,29.9794,2400.0
2021-02-12 12:00:00,33.57,33.57,33.51,33.53,7369.0,29.9794,29.9794,29.9258,29.9436,7369.0
2021-02-12 12:10:00,33.53,33.57,33.53,33.56,6050.0,29.9436,29.9794,29.9436,29.9704,6050.0
2021-02-12 12:20:00,33.58,33.6,33.57,33.6,8000.0,29.9883,30.0061,29.9794,30.0061,8000.0
2021-02-12 12:30:00,33.62,33.66,33.62,33.64,13568.0,30.024,30.0597,30.024,30.0419,13568.0
2021-02-12 12:40:00,33.65,33.67,33.6,33.6,5700.0,30.0508,30.0687,30.0061,30.0061,5700.0
2021-02-12 12:50:00,33.59,33.63,33.59,33.61,5842.0,29.9972,30.0329,29.9972,30.0151,5842.0
2021-02-12 13:00:00,33.62,33.63,33.6,33.63,8613.0,30.024,30.0329,30.0061,30.0329,8613.0
2021-02-12 13:10:00,33.63,33.74,33.62,33.72,33909.0,30.0329,30.1312,30.024,30.1133,33909.0
2021-02-12 13:20:00,33.74,33.78,33.68,33.68,10773.0,30.1312,30.1669,30.0776,30.0776,10773.0
2021-02-12 13:30:00,33.68,33.68,33.61,33.64,9396.0,30.0776,30.0776,30.0151,30.0419,9396.0
2021-02-12 13:40:00,33.63,33.67,33.63,33.65,1600.0,30.0329,30.0687,30.0329,30.0508,1600.0
2021-02-12 13:50:00,33.65,33.74,33.65,33.69,6200.0,30.0508,30.1312,30.0508,30.0865,6200.0
2021-02-12 14:00:00,33.69,33.78,33.69,33.72,12599.0,30.0865,30.1669,30.0865,30.1133,12599.0
2021-02-12 14:10:00,33.71,33.75,33.71,33.72,1400.0,30.1044,30.1401,30.1044,30.1133,1400.0
2021-02-12 14:20:00,33.69,33.73,33.69,33.69,3500.0,30.0865,30.1222,30.0865,30.0865,3500.0
2021-02-12 14:30:00,33.7,33.74,33.68,33.74,2700.0,30.0954,30.1312,30.0776,30.1312,2700.0
2021-02-12 14:40:00,33.72,33.75,33.62,33.63,5400.0,30.1133,30.1401,30.024,30.0329,5400.0
2021-02-12 14:50:00,33.63,33.65,33.62,33.63,18650.0,30.0329,30.0508,30.024,30.0329,18650.0
2021-02-12 15:00:00,33.63,33.65,33.59,33.61,13775.0,30.0329,30.0508,29.9972,30.0151,13775.0
2021-02-12 15:10:00,33.61,33.61,33.58,33.6,2180.0,30.0151,30.0151,29.9883,30.0061,2180.0
2021-02-12 15:20:00,33.6,33.6,33.56,33.56,6520.0,30.0061,30.0061,29.9704,29.9704,6520.0
2021-02-12 15:30:00,33.56,33.56,33.42,33.43,43566.0,29.9704,29.9704,29.8454,29.8543,43566.0
2021-02-12 15:40:00,33.42,33.44,33.36,33.36,45795.0,29.8454,29.8633,29.7918,29.7918,45795.0
2021-02-12 15:50:00,33.36,33.36,33.18,33.22,82846.0,29.7918,29.7918,29.6311,29.6668,82846.0
2021-02-16 09:30:00,32.89,33.04,32.88,32.97,117399.0,29.3721,29.506,29.3632,29.4435,117399.0
2021-02-16 09:40:00,33.0,33.07,32.85,32.89,26308.0,29.4703,29.5328,29.3364,29.3721,26308.0
2021-02-16 09:50:00,32.88,32.96,32.87,32.96,15919.0,29.3632,29.4346,29.3542,29.4346,15919.0
2021-02-16 10:00:00,32.96,33.0,32.9,32.95,18106.0,29.4346,29.4703,29.381,29.4257,18106.0
2021-02-16 10:10:00,32.97,33.19,32.97,33.04,25420.0,29.4435,29.64,29.4435,29.506,25420.0
2021-02-16 10:20:00,33.03,33.03,32.88,32.88,15976.0,29.4971,29.4971,29.3632,29.3632,15976.0
2021-02-16 10:30:00,32.87,32.87,32.85,32.87,13021.0,29.3542,29.3542,29.3364,29.3542,13021.0
2021-02-16 10:40:00,32.85,33.13,32.85,33.12,37530.0,29.3364,29.5864,29.3364,29.5775,37530.0
2021-02-16 10:50:00,33.1,33.26,33.07,33.09,54940.0,29.5596,29.7025,29.5328,29.5507,54940.0
2021-02-16 11:00:00,33.09,33.19,33.06,33.19,18169.0,29.5507,29.64,29.5239,29.64,18169.0
2021-02-16 11:10:00,33.17,33.2,33.12,33.17,12192.0,29.6221,29.6489,29.5775,29.6221,12192.0
2021-02-16 11:20:00,33.13,33.28,33.13,33.25,18014.0,29.5864,29.7204,29.5864,29.6936,18014.0
2021-02-16 11:30:00,33.28,33.34,33.18,33.18,36655.0,29.7204,29.774,29.6311,29.6311,36655.0
2021-02-16 11:40:00,33.18,33.29,33.18,33.29,6010.0,29.6311,29.7293,29.6311,29.7293,6010.0
2021-02-16 11:50:00,33.34,33.41,33.31,33.39,13086.0,29.774,29.8365,29.7472,29.8186,13086.0
2021-02-16 12:00:00,33.4,33.5,33.3,33.5,23346.0,29.8275,29.9168,29.7382,29.9168,23346.0
2021-02-16 12:10:00,33.5,33.5,33.27,33.3,11039.0,29.9168,29.9168,29.7114,29.7382,11039.0
2021-02-16 12:20:00,33.27,33.27,33.18,33.18,7270.0,29.7114,29.7114,29.6311,29.6311,7270.0
2021-02-16 12:30:00,33.17,33.26,33.17,33.26,5900.0,29.6221,29.7025,29.6221,29.7025,5900.0
2021-02-16 12:40:00,33.27,33.27,33.21,33.23,9374.0,29.7114,29.7114,29.6579,29.6757,9374.0
2021-02-16 12:50:00,33.25,33.25,33.18,33.18,2900.0,29.6936,29.6936,29.6311,29.6311,2900.0
2021-02-16 13:00:00,33.18,33.18,33.14,33.14,15011.0,29.6311,29.6311,29.5953,29.5953,15011.0
2021-02-16 13:10:00,33.17,33.22,33.15,33.21,6000.0,29.6221,29.6668,29.6043,29.6579,6000.0
2021-02-16 13:20:00,33.22,33.22,33.15,33.2,2680.0,29.6668,29.6668,29.6043,29.6489,2680.0
2021-02-16 13:30:00,33.18,33.18,33.1,33.17,4618.0,29.6311,29.6311,29.5596,29.6221,4618.0
2021-02-16 13:40:00,33.18,33.24,33.18,33.21,10822.0,29.6311,29.6846,29.6311,29.6579,10822.0
2021-02-16 13:50:00,33.21,33.27,33.21,33.24,9684.0,29.6579,29.7114,29.6579,29.6846,9684.0
2021-02-16 14:00:00,33.27,33.27,33.18,33.2,12968.0,29.7114,29.7114,29.6311,29.6489,12968.0
2021-02-16 14:10:00,33.21,33.23,33.16,33.16,7600.0,29.6579,29.6757,29.6132,29.6132,7600.0
2021-02-16 14:20:00,33.15,33.16,33.1,33.1,3719.0,29.6043,29.6132,29.5596,29.5596,3719.0
2021-02-16 14:30:00,33.1,33.15,33.08,33.13,20302.0,29.5596,29.6043,29.5418,29.5864,20302.0
2021-02-16 14:40:00,33.13,33.19,33.13,33.15,4107.0,29.5864,29.64,29.5864,29.6043,4107.0
2021-02-16 14:50:00,33.16,33.28,33.16,33.17,235132.0,29.6132,29.7204,29.6132,29.6221,235132.0
2021-02-16 15:00:00,33.19,33.29,33.15,33.17,16400.0,29.64,29.7293,29.6043,29.6221,16400.0
2021-02-16 15:10:00,33.17,33.26,33.15,33.26,28015.0,29.6221,29.7025,29.6043,29.7025,28015.0
2021-02-16 15:20:00,33.25,33.25,33.18,33.21,7298.0,29.6936,29.6936,29.6311,29.6579,7298.0
2021-02-16 15:30:00,33.25,33.3,33.19,33.3,8603.0,29.6936,29.7382,29.64,29.7382,8603.0
2021-02-16 15:40:00,33.28,33.29,33.2,33.26,11348.0,29.7204,29.7293,29.6489,29.7025,11348.0
2021-02-16 15:50:00,33.25,33.39,33.23,33.3,56904.0,29.6936,29.8186,29.6757,29.7382,56904.0
2021-02-17 09:30:00,33.81,34.05,33.73,33.9,121019.0,30.1937,30.408,30.1222,30.2741,121019.0
2021-02-17 09:40:00,33.89,33.91,33.64,33.65,38652.0,30.2651,30.283,30.0419,30.0508,38652.0
2021-02-17 09:50:00,33.64,33.64,33.5,33.62,40320.0,30.0419,30.0419,29.9168,30.024,40320.0
2021-02-17 10:00:00,33.63,33.69,33.51,33.51,37806.0,30.0329,30.0865,29.9258,29.9258,37806.0
2021-02-17 10:10:00,33.54,33.73,33.49,33.67,20328.0,29.9526,30.1222,29.9079,30.0687,20328.0
2021-02-17 10:20:00,33.67,33.84,33.61,33.76,14620.0,30.0687,30.2205,30.0151,30.149,14620.0
2021-02-17 10:30:00,33.82,33.88,33.68,33.73,39088.0,30.2026,30.2562,30.0776,30.1222,39088.0
2021-02-17 10:40:00,33.77,33.85,33.6,33.63,32598.0,30.158,30.2294,30.0061,30.0329,32598.0
2021-02-17 10:50:00,33.64,33.66,33.57,33.6,8004.0,30.0419,30.0597,29.9794,30.0061,8004.0
2021-02-17 11:00:00,33.6,33.83,33.6,33.76,15690.0,30.0061,30.2115,30.0061,30.149,15690.0
2021-02-17 11:10:00,33.8,34.0,33.8,34.0,32325.0,30.1847,30.3634,30.1847,30.3634,32325.0
2021-02-17 11:20:00,34.0,34.0,33.84,33.84,16162.0,30.3634,30.3634,30.2205,30.2205,16162.0
2021-02-17 11:30:00,33.88,34.02,33.83,34.01,16931.0,30.2562,30.3812,30.2115,30.3723,16931.0
2021-02-17 11:40:00,34.01,34.01,33.83,33.84,39597.0,30.3723,30.3723,30.2115,30.2205,39597.0
2021-02-17 11:50:00,33.87,33.87,33.75,33.76,16655.0,30.2473,30.2473,30.1401,30.149,16655.0
2021-02-17 12:00:00,33.74,33.76,33.73,33.75,5140.0,30.1312,30.149,30.1222,30.1401,5140.0
2021-02-17 12:10:00,33.78,33.81,33.76,33.78,7896.0,30.1669,30.1937,30.149,30.1669,7896.0
2021-02-17 12:20:00,33.77,33.8,33.68,33.69,5261.0,30.158,30.1847,30.0776,30.0865,5261.0
2021-02-17 12:30:00,33.68,33.69,33.65,33.69,6700.0,30.0776,30.0865,30.0508,30.0865,6700.0
2021-02-17 12:40:00,33.66,33.66,33.58,33.58,7573.0,30.0597,30.0597,29.9883,29.9883,7573.0
2021-02-17 12:50:00,33.59,33.64,33.59,33.63,2800.0,29.9972,30.0419,29.9972,30.0329,2800.0
2021-02-17 13:00:00,33.62,33.65,33.51,33.52,16319.0,30.024,30.0508,29.9258,29.9347,16319.0
2021-02-17 13:10:00,33.54,33.57,33.52,33.55,4654.0,29.9526,29.9794,29.9347,29.9615,4654.0
2021-02-17 13:20:00,33.56,33.61,33.51,33.51,4898.0,29.9704,30.0151,29.9258,29.9258,4898.0
2021-02-17 13:30:00,33.54,33.56,33.53,33.55,9475.0,29.9526,29.9704,29.9436,29.9615,9475.0
2021-02-17 13:40:00,33.55,33.57,33.53,33.56,8300.0,29.9615,29.9794,29.9436,29.9704,8300.0
2021-02-17 13:50:00,33.6,33.6,33.53,33.58,4805.0,30.0061,30.0061,29.9436,29.9883,4805.0
2021-02-17 14:00:00,33.55,33.55,33.37,33.37,34059.0,29.9615,29.9615,29.8007,29.8007,34059.0
2021-02-17 14:10:00,33.42,33.47,33.42,33.45,4800.0,29.8454,29.89,29.8454,29.8722,4800.0
2021-02-17 14:20:00,33.45,33.56,33.45,33.56,14094.0,29.8722,29.9704,29.8722,29.9704,14094.0
2021-02-17 14:30:00,33.58,33.58,33.52,33.52,77320.0,29.9883,29.9883,29.9347,29.9347,77320.0
2021-02-17 14:40:00,33.5,33.53,33.44,33.47,6900.0,29.9168,29.9436,29.8633,29.89,6900.0
2021-02-17 14:50:00,33.46,33.47,33.41,33.41,4966.0,29.8811,29.89,29.8365,29.8365,4966.0
2021-02-17 15:00:00,33.44,33.45,33.36,33.37,6999.0,29.8633,29.8722,29.7918,29.8007,6999.0
2021-02-17 15:10:00,33.37,33.4,33.37,33.38,4539.0,29.8007,29.8275,29.8007,29.8097,4539.0
2021-02-17 15:20:00,33.38,33.38,33.3,33.35,11361.0,29.8097,29.8097,29.7382,29.7829,11361.0
2021-02-17 15:30:00,33.37,33.4,33.28,33.28,14426.0,29.8007,29.8275,29.7204,29.7204,14426.0
2021-02-17 15:40:00,33.27,33.33,33.27,33.28,7400.0,29.7114,29.765,29.7114,29.7204,7400.0
2021-02-17 15:50:00,33.27,33.32,33.24,33.28,25472.0,29.7114,29.7561,29.6846,29.7204,25472.0
2021-02-18 09:30:00,34.03,34.13,33.84,34.03,148869.0,30.3901,30.4795,30.2205,30.3901,148869.0
2021-02-18 09:40:00,34.05,34.16,33.9,33.96,51171.0,30.408,30.5062,30.2741,30.3276,51171.0
2021-02-18 09:50:00,33.97,34.09,33.91,33.94,19364.0,30.3366,30.4437,30.283,30.3098,19364.0
2021-02-18 10:00:00,33.95,34.31,33.94,34.24,68642.0,30.3187,30.6402,30.3098,30.5777,68642.0
2021-02-18 10:10:00,34.22,34.3,34.08,34.28,47246.0,30.5598,30.6313,30.4348,30.6134,47246.0
2021-02-18 10:20:00,34.26,34.43,34.24,34.33,40262.0,30.5955,30.7474,30.5777,30.6581,40262.0
2021-02-18 10:30:00,34.32,34.47,34.18,34.21,25836.0,30.6491,30.7831,30.5241,30.5509,25836.0
2021-02-18 10:40:00,34.24,34.26,34.13,34.16,14406.0,30.5777,30.5955,30.4795,30.5062,14406.0
2021-02-18 10:50:00,34.16,34.2,34.06,34.17,18289.0,30.5062,30.542,30.4169,30.5152,18289.0
2021-02-18 11:00:00,34.13,34.22,34.06,34.18,19240.0,30.4795,30.5598,30.4169,30.5241,19240.0
2021-02-18 11:10:00,34.15,34.19,33.96,34.0,25650.0,30.4973,30.533,30.3276,30.3634,25650.0
2021-02-18 11:20:00,34.0,34.1,33.98,34.1,20068.0,30.3634,30.4527,30.3455,30.4527,20068.0
2021-02-18 11:30:00,34.12,34.2,34.06,34.2,14480.0,30.4705,30.542,30.4169,30.542,14480.0
2021-02-18 11:40:00,34.19,34.23,34.17,34.21,13035.0,30.533,30.5688,30.5152,30.5509,13035.0
2021-02-18 11:50:00,34.19,34.23,34.16,34.18,8375.0,30.533,30.5688,30.5062,30.5241,8375.0
2021-02-18 12:00:00,34.21,34.35,34.21,34.29,24801.0,30.5509,30.6759,30.5509,30.6223,24801.0
2021-02-18 12:10:00,34.28,34.32,34.2,34.2,23555.0,30.6134,30.6491,30.542,30.542,23555.0
2021-02-18 12:20:00,34.14,34.16,34.11,34.11,10170.0,30.4884,30.5062,30.4616,30.4616,10170.0
2021-02-18 12:30:00,34.12,34.15,34.12,34.14,4450.0,30.4705,30.4973,30.4705,30.4884,4450.0
2021-02-18 12:40:00,34.11,34.12,34.05,34.08,9800.0,30.4616,30.4705,30.408,30.4348,9800.0
2021-02-18 12:50:00,34.13,34.18,34.06,34.12,5894.0,30.4795,30.5241,30.4169,30.4705,5894.0
2021-02-18 13:00:00,34.11,34.19,34.11,34.13,8258.0,30.4616,30.533,30.4616,30.4795,8258.0
2021-02-18 13:10:00,34.14,34.18,34.03,34.03,5070.0,30.4884,30.5241,30.3901,30.3901,5070.0
2021-02-18 13:20:00,34.02,34.02,33.8,33.84,50779.0,30.3812,30.3812,30.1847,30.2205,50779.0
2021-02-18 13:30:00,33.81,33.85,33.78,33.82,12050.0,30.1937,30.2294,30.1669,30.2026,12050.0
2021-02-18 13:40:00,33.84,33.85,33.82,33.82,4950.0,30.2205,30.2294,30.2026,30.2026,4950.0
2021-02-18 13:50:00,33.82,33.84,33.79,33.83,8702.0,30.2026,30.2205,30.1758,30.2115,8702.0
2021-02-18 14:00:00,33.82,33.82,33.67,33.73,36226.0,30.2026,30.2026,30.0687,30.1222,36226.0
2021-02-18 14:10:00,33.72,33.76,33.68,33.72,6552.0,30.1133,30.149,30.0776,30.1133,6552.0
2021-02-18 14:20:00,33.71,33.75,33.69,33.72,3786.0,30.1044,30.1401,30.0865,30.1133,3786.0
2021-02-18 14:30:00,33.7,33.71,33.66,33.67,6000.0,30.0954,30.1044,30.0597,30.0687,6000.0
2021-02-18 14:40:00,33.67,33.72,33.67,33.72,6739.0,30.0687,30.1133,30.0687,30.1133,6739.0
2021-02-18 14:50:00,33.73,33.77,33.62,33.62,9327.0,30.1222,30.158,30.024,30.024,9327.0
2021-02-18 15:00:00,33.65,33.67,33.55,33.56,22776.0,30.0508,30.0687,29.9615,29.9704,22776.0
2021-02-18 15:10:00,33.56,33.6,33.54,33.6,14716.0,29.9704,30.0061,29.9526,30.0061,14716.0
2021-02-18 15:20:00,33.6,33.65,33.57,33.61,5300.0,30.0061,30.0508,29.9794,30.0151,5300.0
2021-02-18 15:30:00,33.59,33.6,33.52,33.58,14939.0,29.9972,30.0061,29.9347,29.9883,14939.0
2021-02-18 15:40:00,33.58,33.67,33.53,33.66,16616.0,29.9883,30.0687,29.9436,30.0597,16616.0
2021-02-18 15:50:00,33.66,33.79,33.62,33.71,51083.0,30.0597,30.1758,30.024,30.1044,51083.0
2021-02-19 09:30:00,33.36,33.55,33.33,33.5,61363.0,29.7918,29.9615,29.765,29.9168,61363.0
2021-02-19 09:40:00,33.53,33.63,33.5,33.57,40288.0,29.9436,30.0329,29.9168,29.9794,40288.0
2021-02-19 09:50:00,33.58,33.6,33.38,33.39,15839.0,29.9883,30.0061,29.8097,29.8186,15839.0
2021-02-19 10:00:00,33.36,33.46,33.36,33.45,14638.0,29.7918,29.8811,29.7918,29.8722,14638.0
2021-02-19 10:10:00,33.45,33.55,33.43,33.52,27146.0,29.8722,29.9615,29.8543,29.9347,27146.0
2021-02-19 10:20:00,33.55,33.56,33.41,33.48,16525.0,29.9615,29.9704,29.8365,29.899,16525.0
2021-02-19 10:30:00,33.48,33.52,33.42,33.42,20043.0,29.899,29.9347,29.8454,29.8454,20043.0
2021-02-19 10:40:00,33.4,33.47,33.36,33.46,36367.0,29.8275,29.89,29.7918,29.8811,36367.0
2021-02-19 10:50:00,33.46,33.46,33.37,33.39,20270.0,29.8811,29.8811,29.8007,29.8186,20270.0
2021-02-19 11:00:00,33.38,33.38,33.31,33.32,14883.0,29.8097,29.8097,29.7472,29.7561,14883.0
2021-02-19 11:10:00,33.32,33.42,33.31,33.39,6737.0,29.7561,29.8454,29.7472,29.8186,6737.0
2021-02-19 11:20:00,33.36,33.37,33.31,33.31,3313.0,29.7918,29.8007,29.7472,29.7472,3313.0
2021-02-19 11:30:00,33.31,33.35,33.3,33.33,5000.0,29.7472,29.7829,29.7382,29.765,5000.0
2021-02-19 11:40:00,33.34,33.39,33.33,33.39,5640.0,29.774,29.8186,29.765,29.8186,5640.0
2021-02-19 11:50:00,33.4,33.44,33.38,33.44,5700.0,29.8275,29.8633,29.8097,29.8633,5700.0
2021-02-19 12:00:00,33.45,33.53,33.45,33.5,7100.0,29.8722,29.9436,29.8722,29.9168,7100.0
2021-02-19 12:10:00,33.49,33.58,33.46,33.58,10927.0,29.9079,29.9883,29.8811,29.9883,10927.0
2021-02-19 12:20:00,33.57,33.7,33.57,33.65,24730.0,29.9794,30.0954,29.9794,30.0508,24730.0
2021-02-19 12:30:00,33.65,33.74,33.63,33.72,12499.0,30.0508,30.1312,30.0329,30.1133,12499.0
2021-02-19 12:40:00,33.73,33.78,33.66,33.74,17600.0,30.1222,30.1669,30.0597,30.1312,17600.0
2021-02-19 12:50:00,33.74,33.87,33.73,33.75,13450.0,30.1312,30.2473,30.1222,30.1401,13450.0
2021-02-19 13:00:00,33.76,33.91,33.72,33.91,27846.0,30.149,30.283,30.1133,30.283,27846.0
2021-02-19 13:10:00,33.94,33.94,33.79,33.79,11010.0,30.3098,30.3098,30.1758,30.1758,11010.0
2021-02-19 13:20:00,33.85,33.88,33.78,33.78,7046.0,30.2294,30.2562,30.1669,30.1669,7046.0
2021-02-19 13:30:00,33.79,33.88,33.75,33.75,10700.0,30.1758,30.2562,30.1401,30.1401,10700.0
2021-02-19 13:40:00,33.76,33.76,33.68,33.74,3650.0,30.149,30.149,30.0776,30.1312,3650.0
2021-02-19 13:50:00,33.74,33.75,33.68,33.68,3990.0,30.1312,30.1401,30.0776,30.0776,3990.0
2021-02-19 14:00:00,33.69,33.72,33.66,33.72,7007.0,30.0865,30.1133,30.0597,30.1133,7007.0
2021-02-19 14:10:00,33.71,33.74,33.67,33.68,7700.0,30.1044,30.1312,30.0687,30.0776,7700.0
2021-02-19 14:20:00,33.72,33.99,33.72,33.97,25670.0,30.1133,30.3544,30.1133,30.3366,25670.0
2021-02-19 14:30:00,33.89,33.92,33.85,33.9,16536.0,30.2651,30.2919,30.2294,30.2741,16536.0
2021-02-19 14:40:00,33.91,33.94,33.81,33.87,9850.0,30.283,30.3098,30.1937,30.2473,9850.0
2021-02-19 14:50:00,33.86,33.91,33.81,33.81,8500.0,30.2383,30.283,30.1937,30.1937,8500.0
2021-02-19 15:00:00,33.79,33.86,33.79,33.83,9665.0,30.1758,30.2383,30.1758,30.2115,9665.0
2021-02-19 15:10:00,33.83,33.83,33.69,33.72,20390.0,30.2115,30.2115,30.0865,30.1133,20390.0
2021-02-19 15:20:00,33.74,33.8,33.74,33.74,11806.0,30.1312,30.1847,30.1312,30.1312,11806.0
2021-02-19 15:30:00,33.76,33.76,33.67,33.67,18932.0,30.149,30.149,30.0687,30.0687,18932.0
2021-02-19 15:40:00,33.69,33.83,33.69,33.79,24255.0,30.0865,30.2115,30.0865,30.1758,24255.0
2021-02-19 15:50:00,33.78,34.02,33.78,33.9,80586.0,30.1669,30.3812,30.1669,30.2741,80586.0
2021-02-22 09:30:00,34.66,34.75,34.39,34.49,72859.0,30.9528,31.0331,30.7116,30.8009,72859.0
2021-02-22 09:40:00,34.52,34.64,34.42,34.42,42368.0,30.8277,30.9349,30.7384,30.7384,42368.0
2021-02-22 09:50:00,34.47,34.48,34.36,34.43,20022.0,30.7831,30.792,30.6849,30.7474,20022.0
2021-02-22 10:00:00,34.41,34.47,34.34,34.43,17012.0,30.7295,30.7831,30.667,30.7474,17012.0
2021-02-22 10:10:00,34.4,34.61,34.28,34.59,29324.0,30.7206,30.9081,30.6134,30.8903,29324.0
2021-02-22 10:20:00,34.57,34.64,34.51,34.55,12875.0,30.8724,30.9349,30.8188,30.8545,12875.0
2021-02-22 10:30:00,34.52,34.63,34.52,34.53,10402.0,30.8277,30.926,30.8277,30.8367,10402.0
2021-02-22 10:40:00,34.54,34.55,34.41,34.45,11200.0,30.8456,30.8545,30.7295,30.7652,11200.0
2021-02-22 10:50:00,34.46,34.69,34.46,34.61,22020.0,30.7742,30.9796,30.7742,30.9081,22020.0
2021-02-22 11:00:00,34.63,34.67,34.57,34.6,8893.0,30.926,30.9617,30.8724,30.8992,8893.0
2021-02-22 11:10:00,34.63,34.7,34.47,34.47,18008.0,30.926,30.9885,30.7831,30.7831,18008.0
2021-02-22 11:20:00,34.46,34.46,34.4,34.45,14360.0,30.7742,30.7742,30.7206,30.7652,14360.0
2021-02-22 11:30:00,34.44,34.5,34.37,34.38,8213.0,30.7563,30.8099,30.6938,30.7027,8213.0
2021-02-22 11:40:00,34.39,34.49,34.38,34.49,5000.0,30.7116,30.8009,30.7027,30.8009,5000.0
2021-02-22 11:50:00,34.46,34.47,34.39,34.41,6560.0,30.7742,30.7831,30.7116,30.7295,6560.0
2021-02-22 12:00:00,34.44,34.51,34.44,34.49,5770.0,30.7563,30.8188,30.7563,30.8009,5770.0
2021-02-22 12:10:00,34.49,34.53,34.44,34.48,8235.0,30.8009,30.8367,30.7563,30.792,8235.0
2021-02-22 12:20:00,34.48,34.48,34.41,34.44,9315.0,30.792,30.792,30.7295,30.7563,9315.0
2021-02-22 12:30:00,34.41,34.45,34.29,34.31,6738.0,30.7295,30.7652,30.6223,30.6402,6738.0
2021-02-22 12:40:00,34.29,34.34,34.29,34.31,2051.0,30.6223,30.667,30.6223,30.6402,2051.0
2021-02-22 12:50:00,34.28,34.28,34.2,34.22,3300.0,30.6134,30.6134,30.542,30.5598,3300.0
2021-02-22 13:00:00,34.21,34.28,34.21,34.27,2349.0,30.5509,30.6134,30.5509,30.6045,2349.0
2021-02-22 13:10:00,34.24,34.27,34.2,34.22,3757.0,30.5777,30.6045,30.542,30.5598,3757.0
2021-02-22 13:20:00,34.22,34.22,34.1,34.1,8788.0,30.5598,30.5598,30.4527,30.4527,8788.0
2021-02-22 13:30:00,34.1,34.1,34.05,34.07,7677.0,30.4527,30.4527,30.408,30.4259,7677.0
2021-02-22 13:40:00,34.06,34.08,34.04,34.07,7256.0,30.4169,30.4348,30.3991,30.4259,7256.0
2021-02-22 13:50:00,34.06,34.08,34.0,34.08,9576.0,30.4169,30.4348,30.3634,30.4348,9576.0
2021-02-22 14:00:00,34.05,34.1,34.05,34.1,10792.0,30.408,30.4527,30.408,30.4527,10792.0
2021-02-22 14:10:00,34.11,34.17,34.09,34.12,7464.0,30.4616,30.5152,30.4437,30.4705,7464.0
2021-02-22 14:20:00,34.12,34.13,34.09,34.1,4676.0,30.4705,30.4795,30.4437,30.4527,4676.0
2021-02-22 14:30:00,34.13,34.14,34.08,34.13,3455.0,30.4795,30.4884,30.4348,30.4795,3455.0
2021-02-22 14:40:00,34.14,34.19,34.13,34.17,18096.0,30.4884,30.533,30.4795,30.5152,18096.0
2021-02-22 14:50:00,34.19,34.23,34.13,34.19,12965.0,30.533,30.5688,30.4795,30.533,12965.0
2021-02-22 15:00:00,34.2,34.33,34.2,34.32,23636.0,30.542,30.6581,30.542,30.6491,23636.0
2021-02-22 15:10:00,34.31,34.41,34.3,34.38,27234.0,30.6402,30.7295,30.6313,30.7027,27234.0
2021-02-22 15:20:00,34.38,34.51,34.34,34.51,33566.0,30.7027,30.8188,30.667,30.8188,33566.0
2021-02-22 15:30:00,34.51,34.57,34.4,34.53,19979.0,30.8188,30.8724,30.7206,30.8367,19979.0
2021-02-22 15:40:00,34.53,34.6,34.46,34.5,25852.0,30.8367,30.8992,30.7742,30.8099,25852.0
2021-02-22 15:50:00,34.51,34.71,34.51,34.65,59519.0,30.8188,30.9974,30.8188,30.9438,59519.0
2021-02-23 09:30:00,35.3,35.78,35.29,35.77,147241.0,31.5243,31.953,31.5154,31.944,147241.0
2021-02-23 09:40:00,35.8,36.34,35.72,36.33,126976.0,31.9708,32.4531,31.8994,32.4441,126976.0
2021-02-23 09:50:00,36.35,36.51,35.88,35.99,121420.0,32.462,32.6049,32.0423,32.1405,121420.0
2021-02-23 10:00:00,36.0,36.16,35.64,35.64,32453.0,32.1494,32.2923,31.8279,31.8279,32453.0
2021-02-23 10:10:00,35.63,35.82,35.54,35.72,25211.0,31.819,31.9887,31.7386,31.8994,25211.0
2021-02-23 10:20:00,35.67,35.76,35.41,35.41,19218.0,31.8547,31.9351,31.6225,31.6225,19218.0
2021-02-23 10:30:00,35.41,35.57,35.39,35.4,19949.0,31.6225,31.7654,31.6047,31.6136,19949.0
2021-02-23 10:40:00,35.38,35.5,35.05,35.1,39170.0,31.5958,31.7029,31.301,31.3457,39170.0
2021-02-23 10:50:00,35.09,35.21,35.05,35.16,14899.0,31.3368,31.4439,31.301,31.3993,14899.0
2021-02-23 11:00:00,35.16,35.19,34.93,35.04,25524.0,31.3993,31.4261,31.1939,31.2921,25524.0
2021-02-23 11:10:00,35.04,35.27,34.99,35.27,22671.0,31.2921,31.4975,31.2475,31.4975,22671.0
2021-02-23 11:20:00,35.27,35.42,35.26,35.3,20191.0,31.4975,31.6315,31.4886,31.5243,20191.0
2021-02-23 11:30:00,35.3,35.41,35.14,35.28,9210.0,31.5243,31.6225,31.3814,31.5064,9210.0
2021-02-23 11:40:00,35.26,35.51,35.25,35.5,24100.0,31.4886,31.7118,31.4797,31.7029,24100.0
2021-02-23 11:50:00,35.51,35.55,35.38,35.5,21214.0,31.7118,31.7476,31.5958,31.7029,21214.0
2021-02-23 12:00:00,35.51,35.74,35.51,35.71,29685.0,31.7118,31.9172,31.7118,31.8905,29685.0
2021-02-23 12:10:00,35.71,35.8,35.48,35.5,39600.0,31.8905,31.9708,31.6851,31.7029,39600.0
2021-02-23 12:20:00,35.51,35.63,35.42,35.44,12700.0,31.7118,31.819,31.6315,31.6493,12700.0
2021-02-23 12:30:00,35.45,35.71,35.34,35.67,18435.0,31.6583,31.8905,31.56,31.8547,18435.0
2021-02-23 12:40:00,35.7,35.76,35.66,35.72,12394.0,31.8815,31.9351,31.8458,31.8994,12394.0
2021-02-23 12:50:00,35.74,35.86,35.54,35.86,24001.0,31.9172,32.0244,31.7386,32.0244,24001.0
2021-02-23 13:00:00,35.82,35.9,35.54,35.56,24123.0,31.9887,32.0601,31.7386,31.7565,24123.0
2021-02-23 13:10:00,35.56,35.58,35.35,35.37,15920.0,31.7565,31.7744,31.569,31.5868,15920.0
2021-02-23 13:20:00,35.39,35.41,35.18,35.18,16052.0,31.6047,31.6225,31.4171,31.4171,16052.0
2021-02-23 13:30:00,35.21,35.25,35.16,35.18,11300.0,31.4439,31.4797,31.3993,31.4171,11300.0
2021-02-23 13:40:00,35.16,35.35,35.16,35.3,19142.0,31.3993,31.569,31.3993,31.5243,19142.0
2021-02-23 13:50:00,35.32,35.37,35.11,35.18,13700.0,31.5422,31.5868,31.3546,31.4171,13700.0
2021-02-23 14:00:00,35.24,35.24,35.03,35.1,13724.0,31.4707,31.4707,31.2832,31.3457,13724.0
2021-02-23 14:10:00,35.09,35.13,35.03,35.03,10950.0,31.3368,31.3725,31.2832,31.2832,10950.0
2021-02-23 14:20:00,35.05,35.08,34.95,35.0,10200.0,31.301,31.3278,31.2117,31.2564,10200.0
2021-02-23 14:30:00,34.99,35.29,34.97,35.21,13724.0,31.2475,31.5154,31.2296,31.4439,13724.0
2021-02-23 14:40:00,35.2,35.2,34.97,34.99,14761.0,31.435,31.435,31.2296,31.2475,14761.0
2021-02-23 14:50:00,34.99,34.99,34.76,34.78,32377.0,31.2475,31.2475,31.0421,31.0599,32377.0
2021-02-23 15:00:00,34.77,34.8,34.57,34.57,11957.0,31.051,31.0778,30.8724,30.8724,11957.0
2021-02-23 15:10:00,34.57,34.64,34.38,34.39,21318.0,30.8724,30.9349,30.7027,30.7116,21318.0
2021-02-23 15:20:00,34.38,34.38,34.18,34.22,27644.0,30.7027,30.7027,30.5241,30.5598,27644.0
2021-02-23 15:30:00,34.18,34.3,34.18,34.26,18096.0,30.5241,30.6313,30.5241,30.5955,18096.0
2021-02-23 15:40:00,34.28,34.36,34.23,34.35,24755.0,30.6134,30.6849,30.5688,30.6759,24755.0
2021-02-23 15:50:00,34.37,34.59,34.33,34.55,68761.0,30.6938,30.8903,30.6581,30.8545,68761.0
2021-02-24 09:30:00,34.86,35.1,34.64,34.79,108437.0,31.1314,31.3457,30.9349,31.0689,108437.0
2021-02-24 09:40:00,34.81,34.99,34.65,34.69,25516.0,31.0867,31.2475,30.9438,30.9796,25516.0
2021-02-24 09:50:00,34.72,34.96,34.69,34.85,25153.0,31.0063,31.2207,30.9796,31.1224,25153.0
2021-02-24 10:00:00,34.82,35.15,34.7,35.07,41869.0,31.0957,31.3904,30.9885,31.3189,41869.0
2021-02-24 10:10:00,35.13,35.14,34.74,34.76,37748.0,31.3725,31.3814,31.0242,31.0421,37748.0
2021-02-24 10:20:00,34.75,34.83,34.51,34.57,33983.0,31.0331,31.1046,30.8188,30.8724,33983.0
2021-02-24 10:30:00,34.54,34.67,34.43,34.62,23854.0,30.8456,30.9617,30.7474,30.917,23854.0
2021-02-24 10:40:00,34.58,34.63,34.45,34.49,32135.0,30.8813,30.926,30.7652,30.8009,32135.0
2021-02-24 10:50:00,34.5,34.58,34.25,34.32,45353.0,30.8099,30.8813,30.5866,30.6491,45353.0
2021-02-24 11:00:00,34.32,34.33,34.2,34.23,24594.0,30.6491,30.6581,30.542,30.5688,24594.0
2021-02-24 11:10:00,34.23,34.26,34.1,34.11,29670.0,30.5688,30.5955,30.4527,30.4616,29670.0
2021-02-24 11:20:00,34.1,34.12,33.91,34.05,43394.0,30.4527,30.4705,30.283,30.408,43394.0
2021-02-24 11:30:00,34.03,34.04,33.91,33.94,24039.0,30.3901,30.3991,30.283,30.3098,24039.0
2021-02-24 11:40:00,33.9,34.06,33.9,33.93,21483.0,30.2741,30.4169,30.2741,30.3008,21483.0
2021-02-24 11:50:00,33.95,33.97,33.88,33.88,23368.0,30.3187,30.3366,30.2562,30.2562,23368.0
2021-02-24 12:00:00,33.87,33.87,33.76,33.81,32222.0,30.2473,30.2473,30.149,30.1937,32222.0
2021-02-24 12:10:00,33.8,33.82,33.73,33.73,13083.0,30.1847,30.2026,30.1222,30.1222,13083.0
2021-02-24 12:20:00,33.74,33.76,33.65,33.65,24512.0,30.1312,30.149,30.0508,30.0508,24512.0
2021-02-24 12:30:00,33.64,33.67,33.56,33.57,20291.0,30.0419,30.0687,29.9704,29.9794,20291.0
2021-02-24 12:40:00,33.59,33.72,33.59,33.68,17420.0,29.9972,30.1133,29.9972,30.0776,17420.0
2021-02-24 12:50:00,33.68,33.76,33.64,33.76,8815.0,30.0776,30.149,30.0419,30.149,8815.0
2021-02-24 13:00:00,33.76,33.84,33.73,33.73,19858.0,30.149,30.2205,30.1222,30.1222,19858.0
2021-02-24 13:10:00,33.73,33.73,33.61,33.62,12324.0,30.1222,30.1222,30.0151,30.024,12324.0
2021-02-24 13:20:00,33.63,33.64,33.49,33.5,21324.0,30.0329,30.0419,29.9079,29.9168,21324.0
2021-02-24 13:30:00,33.52,33.52,33.33,33.36,48557.0,29.9347,29.9347,29.765,29.7918,48557.0
2021-02-24 13:40:00,33.39,33.44,33.32,33.4,36624.0,29.8186,29.8633,29.7561,29.8275,36624.0
2021-02-24 13:50:00,33.39,33.43,33.35,33.35,37886.0,29.8186,29.8543,29.7829,29.7829,37886.0
2021-02-24 14:00:00,33.34,33.52,33.3,33.47,51012.0,29.774,29.9347,29.7382,29.89,51012.0
2021-02-24 14:10:00,33.44,33.58,33.43,33.48,24553.0,29.8633,29.9883,29.8543,29.899,24553.0
2021-02-24 14:20:00,33.47,33.57,33.45,33.46,17961.0,29.89,29.9794,29.8722,29.8811,17961.0
2021-02-24 14:30:00,33.44,33.54,33.4,33.48,18299.0,29.8633,29.9526,29.8275,29.899,18299.0
2021-02-24 14:40:00,33.49,33.6,33.45,33.6,12769.0,29.9079,30.0061,29.8722,30.0061,12769.0
2021-02-24 14:50:00,33.61,33.61,33.54,33.58,11415.0,30.0151,30.0151,29.9526,29.9883,11415.0
2021-02-24 15:00:00,33.58,33.61,33.5,33.53,28205.0,29.9883,30.0151,29.9168,29.9436,28205.0
2021-02-24 15:10:00,33.54,33.56,33.45,33.56,16149.0,29.9526,29.9704,29.8722,29.9704,16149.0
2021-02-24 15:20:00,33.56,33.57,33.39,33.41,24042.0,29.9704,29.9794,29.8186,29.8365,24042.0
2021-02-24 15:30:00,33.4,33.41,33.32,33.33,16548.0,29.8275,29.8365,29.7561,29.765,16548.0
2021-02-24 15:40:00,33.35,33.5,33.35,33.38,10282.0,29.7829,29.9168,29.7829,29.8097,10282.0
2021-02-24 15:50:00,33.39,33.42,33.3,33.42,62487.0,29.8186,29.8454,29.7382,29.8454,62487.0
2021-02-25 09:30:00,33.74,33.74,33.38,33.44,67250.0,30.1312,30.1312,29.8097,29.8633,67250.0
2021-02-25 09:40:00,33.44,33.58,33.43,33.57,32977.0,29.8633,29.9883,29.8543,29.9794,32977.0
2021-02-25 09:50:00,33.58,33.64,33.47,33.62,23178.0,29.9883,30.0419,29.89,30.024,23178.0
2021-02-25 10:00:00,33.64,34.02,33.64,33.97,57663.0,30.0419,30.3812,30.0419,30.3366,57663.0
2021-02-25 10:10:00,33.94,34.05,33.86,33.9,29542.0,30.3098,30.408,30.2383,30.2741,29542.0
2021-02-25 10:20:00,33.84,34.01,33.69,33.93,16287.0,30.2205,30.3723,30.0865,30.3008,16287.0
2021-02-25 10:30:00,34.04,34.31,33.97,34.24,37975.0,30.3991,30.6402,30.3366,30.5777,37975.0
2021-02-25 10:40:00,34.25,34.38,34.14,34.34,29917.0,30.5866,30.7027,30.4884,30.667,29917.0
2021-02-25 10:50:00,34.38,34.46,34.11,34.12,22101.0,30.7027,30.7742,30.4616,30.4705,22101.0
2021-02-25 11:00:00,34.15,34.2,34.0,34.02,8229.0,30.4973,30.542,30.3634,30.3812,8229.0
2021-02-25 11:10:00,34.02,34.14,33.99,34.03,13543.0,30.3812,30.4884,30.3544,30.3901,13543.0
2021-02-25 11:20:00,34.0,34.3,33.95,34.26,38005.0,30.3634,30.6313,30.3187,30.5955,38005.0
2021-02-25 11:30:00,34.28,34.51,34.24,34.42,25143.0,30.6134,30.8188,30.5777,30.7384,25143.0
2021-02-25 11:40:00,34.42,34.75,34.42,34.74,71246.0,30.7384,31.0331,30.7384,31.0242,71246.0
2021-02-25 11:50:00,34.75,34.87,34.61,34.79,55261.0,31.0331,31.1403,30.9081,31.0689,55261.0
2021-02-25 12:00:00,34.88,34.97,34.76,34.8,33093.0,31.1492,31.2296,31.0421,31.0778,33093.0
2021-02-25 12:10:00,34.8,35.02,34.67,34.84,38182.0,31.0778,31.2743,30.9617,31.1135,38182.0
2021-02-25 12:20:00,34.86,35.07,34.76,35.03,45448.0,31.1314,31.3189,31.0421,31.2832,45448.0
2021-02-25 12:30:00,35.04,35.27,35.03,35.04,68477.0,31.2921,31.4975,31.2832,31.2921,68477.0
2021-02-25 12:40:00,35.04,35.28,35.0,35.18,52644.0,31.2921,31.5064,31.2564,31.4171,52644.0
2021-02-25 12:50:00,35.22,35.71,35.2,35.65,82654.0,31.4529,31.8905,31.435,31.8369,82654.0
2021-02-25 13:00:00,35.7,35.96,35.48,35.53,191496.0,31.8815,32.1137,31.6851,31.7297,191496.0
2021-02-25 13:10:00,35.49,35.64,35.29,35.3,64561.0,31.694,31.8279,31.5154,31.5243,64561.0
2021-02-25 13:20:00,35.29,35.4,35.15,35.25,32400.0,31.5154,31.6136,31.3904,31.4797,32400.0
2021-02-25 13:30:00,35.25,35.52,35.22,35.27,38970.0,31.4797,31.7208,31.4529,31.4975,38970.0
2021-02-25 13:40:00,35.28,35.37,35.14,35.25,43113.0,31.5064,31.5868,31.3814,31.4797,43113.0
2021-02-25 13:50:00,35.23,35.54,35.23,35.35,26874.0,31.4618,31.7386,31.4618,31.569,26874.0
2021-02-25 14:00:00,35.38,35.44,34.98,34.99,30959.0,31.5958,31.6493,31.2385,31.2475,30959.0
2021-02-25 14:10:00,34.99,35.03,34.84,34.85,21962.0,31.2475,31.2832,31.1135,31.1224,21962.0
2021-02-25 14:20:00,34.82,34.88,34.72,34.76,15926.0,31.0957,31.1492,31.0063,31.0421,15926.0
2021-02-25 14:30:00,34.79,35.17,34.79,35.17,27729.0,31.0689,31.4082,31.0689,31.4082,27729.0
2021-02-25 14:40:00,35.17,35.26,35.05,35.22,21216.0,31.4082,31.4886,31.301,31.4529,21216.0
2021-02-25 14:50:00,35.19,35.37,35.13,35.35,21307.0,31.4261,31.5868,31.3725,31.569,21307.0
2021-02-25 15:00:00,35.37,35.73,35.23,35.68,43281.0,31.5868,31.9083,31.4618,31.8637,43281.0
2021-02-25 15:10:00,35.69,35.82,35.48,35.73,53531.0,31.8726,31.9887,31.6851,31.9083,53531.0
2021-02-25 15:20:00,35.74,35.9,35.63,35.85,71674.0,31.9172,32.0601,31.819,32.0155,71674.0
2021-02-25 15:30:00,35.87,36.21,35.68,36.02,95961.0,32.0333,32.337,31.8637,32.1673,95961.0
2021-02-25 15:40:00,36.01,36.16,35.4,35.54,43492.0,32.1584,32.2923,31.6136,31.7386,43492.0
2021-02-25 15:50:00,35.53,35.82,35.48,35.81,105867.0,31.7297,31.9887,31.6851,31.9798,105867.0
2021-02-26 09:30:00,35.24,35.55,35.17,35.43,79573.0,31.4707,31.7476,31.4082,31.6404,79573.0
2021-02-26 09:40:00,35.29,35.54,35.12,35.45,29148.0,31.5154,31.7386,31.3636,31.6583,29148.0
2021-02-26 09:50:00,35.46,35.91,35.43,35.9,223858.0,31.6672,32.0691,31.6404,32.0601,223858.0
2021-02-26 10:00:00,35.89,36.3,35.83,36.3,60186.0,32.0512,32.4173,31.9976,32.4173,60186.0
2021-02-26 10:10:00,36.29,36.35,36.03,36.2,49676.0,32.4084,32.462,32.1762,32.328,49676.0
2021-02-26 10:20:00,36.17,36.96,36.14,36.9,113794.0,32.3013,33.0068,32.2745,32.9532,113794.0
2021-02-26 10:30:00,36.89,36.89,36.03,36.06,91231.0,32.9442,32.9442,32.1762,32.203,91231.0
2021-02-26 10:40:00,36.09,36.17,35.71,35.77,56248.0,32.2298,32.3013,31.8905,31.944,56248.0
2021-02-26 10:50:00,35.77,35.95,35.66,35.78,43847.0,31.944,32.1048,31.8458,31.953,43847.0
2021-02-26 11:00:00,35.81,35.93,35.44,35.58,31924.0,31.9798,32.0869,31.6493,31.7744,31924.0
2021-02-26 11:10:00,35.55,35.93,35.55,35.92,23670.0,31.7476,32.0869,31.7476,32.078,23670.0
2021-02-26 11:20:00,35.89,36.08,35.87,35.96,13721.0,32.0512,32.2209,32.0333,32.1137,13721.0
2021-02-26 11:30:00,35.86,35.88,35.31,35.35,26119.0,32.0244,32.0423,31.5332,31.569,26119.0
2021-02-26 11:40:00,35.3,35.61,35.3,35.51,12830.0,31.5243,31.8012,31.5243,31.7118,12830.0
2021-02-26 11:50:00,35.47,35.64,35.47,35.49,6484.0,31.6761,31.8279,31.6761,31.694,6484.0
2021-02-26 12:00:00,35.45,35.64,35.2,35.2,16707.0,31.6583,31.8279,31.435,31.435,16707.0
2021-02-26 12:10:00,35.19,35.19,34.91,34.94,31739.0,31.4261,31.4261,31.176,31.2028,31739.0
2021-02-26 12:20:00,34.93,35.19,34.93,35.15,15701.0,31.1939,31.4261,31.1939,31.3904,15701.0
2021-02-26 12:30:00,35.13,35.23,35.02,35.23,8127.0,31.3725,31.4618,31.2743,31.4618,8127.0
2021-02-26 12:40:00,35.22,35.33,35.17,35.2,8928.0,31.4529,31.5511,31.4082,31.435,8928.0
2021-02-26 12:50:00,35.32,35.5,35.11,35.48,23389.0,31.5422,31.7029,31.3546,31.6851,23389.0
2021-02-26 13:00:00,35.46,35.71,35.43,35.43,14034.0,31.6672,31.8905,31.6404,31.6404,14034.0
2021-02-26 13:10:00,35.43,35.53,35.34,35.38,10523.0,31.6404,31.7297,31.56,31.5958,10523.0
2021-02-26 13:20:00,35.37,35.37,35.16,35.22,13382.0,31.5868,31.5868,31.3993,31.4529,13382.0
2021-02-26 13:30:00,35.17,35.6,35.17,35.57,22121.0,31.4082,31.7922,31.4082,31.7654,22121.0
2021-02-26 13:40:00,35.58,35.89,35.38,35.81,19793.0,31.7744,32.0512,31.5958,31.9798,19793.0
2021-02-26 13:50:00,35.78,35.93,35.7,35.86,21345.0,31.953,32.0869,31.8815,32.0244,21345.0
2021-02-26 14:00:00,35.86,36.03,35.67,35.93,32118.0,32.0244,32.1762,31.8547,32.0869,32118.0
2021-02-26 14:10:00,35.95,36.16,35.78,36.15,31726.0,32.1048,32.2923,31.953,32.2834,31726.0
2021-02-26 14:20:00,36.13,36.16,35.92,36.0,37120.0,32.2655,32.2923,32.078,32.1494,37120.0
2021-02-26 14:30:00,35.97,36.05,35.7,35.75,31882.0,32.1226,32.1941,31.8815,31.9262,31882.0
2021-02-26 14:40:00,35.79,35.94,35.59,35.6,33766.0,31.9619,32.0959,31.7833,31.7922,33766.0
2021-02-26 14:50:00,35.64,35.7,35.58,35.66,29527.0,31.8279,31.8815,31.7744,31.8458,29527.0
2021-02-26 15:00:00,35.6,35.63,35.24,35.26,33636.0,31.7922,31.819,31.4707,31.4886,33636.0
2021-02-26 15:10:00,35.28,35.44,35.24,35.35,19450.0,31.5064,31.6493,31.4707,31.569,19450.0
2021-02-26 15:20:00,35.34,35.77,35.29,35.77,34184.0,31.56,31.944,31.5154,31.944,34184.0
2021-02-26 15:30:00,35.76,35.85,35.72,35.76,18425.0,31.9351,32.0155,31.8994,31.9351,18425.0
2021-02-26 15:40:00,35.77,35.82,35.15,35.18,27036.0,31.944,31.9887,31.3904,31.4171,27036.0
2021-02-26 15:50:00,35.24,36.41,35.24,36.38,181944.0,31.4707,32.5156,31.4707,32.4888,181944.0
2021-03-01 09:30:00,34.87,34.87,34.6,34.78,94315.0,31.1403,31.1403,30.8992,31.0599,94315.0
2021-03-01 09:40:00,34.76,34.78,34.5,34.67,37283.0,31.0421,31.0599,30.8099,30.9617,37283.0
2021-03-01 09:50:00,34.66,34.75,34.46,34.48,26440.0,30.9528,31.0331,30.7742,30.792,26440.0
2021-03-01 10:00:00,34.45,34.61,34.3,34.41,25144.0,30.7652,30.9081,30.6313,30.7295,25144.0
2021-03-01 10:10:00,34.4,34.46,34.14,34.15,16739.0,30.7206,30.7742,30.4884,30.4973,16739.0
2021-03-01 10:20:00,34.15,34.2,34.09,34.18,15402.0,30.4973,30.542,30.4437,30.5241,15402.0
2021-03-01 10:30:00,34.16,34.18,34.0,34.0,24323.0,30.5062,30.5241,30.3634,30.3634,24323.0
2021-03-01 10:40:00,33.99,34.05,33.95,33.96,13422.0,30.3544,30.408,30.3187,30.3276,13422.0
2021-03-01 10:50:00,33.95,33.95,33.86,33.91,19606.0,30.3187,30.3187,30.2383,30.283,19606.0
2021-03-01 11:00:00,33.9,34.06,33.89,33.91,22484.0,30.2741,30.4169,30.2651,30.283,22484.0
2021-03-01 11:10:00,33.91,33.91,33.79,33.8,14132.0,30.283,30.283,30.1758,30.1847,14132.0
2021-03-01 11:20:00,33.8,33.98,33.8,33.98,8171.0,30.1847,30.3455,30.1847,30.3455,8171.0
2021-03-01 11:30:00,33.92,33.97,33.85,33.92,4441.0,30.2919,30.3366,30.2294,30.2919,4441.0
2021-03-01 11:40:00,33.92,33.92,33.79,33.83,7644.0,30.2919,30.2919,30.1758,30.2115,7644.0
2021-03-01 11:50:00,33.82,33.83,33.76,33.79,15892.0,30.2026,30.2115,30.149,30.1758,15892.0
2021-03-01 12:00:00,33.77,33.77,33.71,33.74,8775.0,30.158,30.158,30.1044,30.1312,8775.0
2021-03-01 12:10:00,33.74,33.89,33.74,33.87,14399.0,30.1312,30.2651,30.1312,30.2473,14399.0
2021-03-01 12:20:00,33.88,33.88,33.76,33.8,8224.0,30.2562,30.2562,30.149,30.1847,8224.0
2021-03-01 12:30:00,33.8,33.81,33.75,33.81,11139.0,30.1847,30.1937,30.1401,30.1937,11139.0
2021-03-01 12:40:00,33.82,33.87,33.73,33.73,5240.0,30.2026,30.2473,30.1222,30.1222,5240.0
2021-03-01 12:50:00,33.74,33.97,33.74,33.92,13350.0,30.1312,30.3366,30.1312,30.2919,13350.0
2021-03-01 13:00:00,33.92,34.0,33.9,33.97,14556.0,30.2919,30.3634,30.2741,30.3366,14556.0
2021-03-01 13:10:00,33.97,34.11,33.95,34.04,11817.0,30.3366,30.4616,30.3187,30.3991,11817.0
2021-03-01 13:20:00,34.05,34.05,33.89,33.89,10241.0,30.408,30.408,30.2651,30.2651,10241.0
2021-03-01 13:30:00,33.88,33.88,33.77,33.78,14380.0,30.2562,30.2562,30.158,30.1669,14380.0
2021-03-01 13:40:00,33.75,33.8,33.71,33.74,9873.0,30.1401,30.1847,30.1044,30.1312,9873.0
2021-03-01 13:50:00,33.77,33.78,33.73,33.77,15880.0,30.158,30.1669,30.1222,30.158,15880.0
2021-03-01 14:00:00,33.75,33.75,33.5,33.57,128146.0,30.1401,30.1401,29.9168,29.9794,128146.0
2021-03-01 14:10:00,33.56,33.58,33.48,33.52,29613.0,29.9704,29.9883,29.899,29.9347,29613.0
2021-03-01 14:20:00,33.53,33.54,33.49,33.5,18339.0,29.9436,29.9526,29.9079,29.9168,18339.0
2021-03-01 14:30:00,33.48,33.52,33.46,33.49,13296.0,29.899,29.9347,29.8811,29.9079,13296.0
2021-03-01 14:40:00,33.48,33.48,33.38,33.42,25285.0,29.899,29.899,29.8097,29.8454,25285.0
2021-03-01 14:50:00,33.42,33.45,33.37,33.45,14471.0,29.8454,29.8722,29.8007,29.8722,14471.0
2021-03-01 15:00:00,33.46,33.51,33.41,33.49,13937.0,29.8811,29.9258,29.8365,29.9079,13937.0
2021-03-01 15:10:00,33.47,33.6,33.46,33.54,8120.0,29.89,30.0061,29.8811,29.9526,8120.0
2021-03-01 15:20:00,33.53,33.56,33.47,33.53,14659.0,29.9436,29.9704,29.89,29.9436,14659.0
2021-03-01 15:30:00,33.5,33.72,33.48,33.72,28653.0,29.9168,30.1133,29.899,30.1133,28653.0
2021-03-01 15:40:00,33.69,33.81,33.65,33.81,22178.0,30.0865,30.1937,30.0508,30.1937,22178.0
2021-03-01 15:50:00,33.8,33.89,33.66,33.76,55261.0,30.1847,30.2651,30.0597,30.149,55261.0
2021-03-02 09:30:00,33.68,33.83,33.6,33.81,145729.0,30.0776,30.2115,30.0061,30.1937,145729.0
2021-03-02 09:40:00,33.78,34.07,33.78,34.04,38768.0,30.1669,30.4259,30.1669,30.3991,38768.0
2021-03-02 09:50:00,34.05,34.08,33.68,33.73,50081.0,30.408,30.4348,30.0776,30.1222,50081.0
2021-03-02 10:00:00,33.81,33.83,33.72,33.72,23446.0,30.1937,30.2115,30.1133,30.1133,23446.0
2021-03-02 10:10:00,33.72,33.97,33.68,33.83,49873.0,30.1133,30.3366,30.0776,30.2115,49873.0
2021-03-02 10:20:00,33.8,34.25,33.79,34.25,62957.0,30.1847,30.5866,30.1758,30.5866,62957.0
2021-03-02 10:30:00,34.25,34.3,34.08,34.29,55426.0,30.5866,30.6313,30.4348,30.6223,55426.0
2021-03-02 10:40:00,34.29,34.37,34.12,34.12,27678.0,30.6223,30.6938,30.4705,30.4705,27678.0
2021-03-02 10:50:00,34.1,34.1,34.05,34.09,5055.0,30.4527,30.4527,30.408,30.4437,5055.0
2021-03-02 11:00:00,34.11,34.34,34.05,34.08,24030.0,30.4616,30.667,30.408,30.4348,24030.0
2021-03-02 11:10:00,34.11,34.37,34.11,34.28,20092.0,30.4616,30.6938,30.4616,30.6134,20092.0
2021-03-02 11:20:00,34.29,34.4,34.13,34.13,24060.0,30.6223,30.7206,30.4795,30.4795,24060.0
2021-03-02 11:30:00,34.14,34.41,34.14,34.38,22950.0,30.4884,30.7295,30.4884,30.7027,22950.0
2021-03-02 11:40:00,34.41,34.49,34.24,34.24,29942.0,30.7295,30.8009,30.5777,30.5777,29942.0
2021-03-02 11:50:00,34.28,34.3,34.21,34.25,13829.0,30.6134,30.6313,30.5509,30.5866,13829.0
2021-03-02 12:00:00,34.28,34.31,34.09,34.12,52814.0,30.6134,30.6402,30.4437,30.4705,52814.0
2021-03-02 12:10:00,34.13,34.15,33.98,34.01,14064.0,30.4795,30.4973,30.3455,30.3723,14064.0
2021-03-02 12:20:00,34.02,34.11,34.02,34.09,14565.0,30.3812,30.4616,30.3812,30.4437,14565.0
2021-03-02 12:30:00,34.08,34.08,33.92,33.92,4061.0,30.4348,30.4348,30.2919,30.2919,4061.0
2021-03-02 12:40:00,33.89,33.92,33.87,33.92,9242.0,30.2651,30.2919,30.2473,30.2919,9242.0
2021-03-02 12:50:00,33.94,34.0,33.88,33.99,31040.0,30.3098,30.3634,30.2562,30.3544,31040.0
2021-03-02 13:00:00,33.96,33.96,33.84,33.87,6078.0,30.3276,30.3276,30.2205,30.2473,6078.0
2021-03-02 13:10:00,33.85,33.85,33.77,33.82,8448.0,30.2294,30.2294,30.158,30.2026,8448.0
2021-03-02 13:20:00,33.86,33.91,33.83,33.88,14650.0,30.2383,30.283,30.2115,30.2562,14650.0
2021-03-02 13:30:00,33.83,33.83,33.69,33.7,16614.0,30.2115,30.2115,30.0865,30.0954,16614.0
2021-03-02 13:40:00,33.69,33.79,33.69,33.7,26189.0,30.0865,30.1758,30.0865,30.0954,26189.0
2021-03-02 13:50:00,33.73,33.83,33.73,33.83,12821.0,30.1222,30.2115,30.1222,30.2115,12821.0
2021-03-02 14:00:00,33.8,33.92,33.74,33.92,20658.0,30.1847,30.2919,30.1312,30.2919,20658.0
2021-03-02 14:10:00,33.92,34.05,33.92,34.02,18512.0,30.2919,30.408,30.2919,30.3812,18512.0
2021-03-02 14:20:00,34.0,34.04,33.93,34.02,14624.0,30.3634,30.3991,30.3008,30.3812,14624.0
2021-03-02 14:30:00,34.04,34.09,33.97,33.97,10068.0,30.3991,30.4437,30.3366,30.3366,10068.0
2021-03-02 14:40:00,33.94,34.0,33.9,33.91,14241.0,30.3098,30.3634,30.2741,30.283,14241.0
2021-03-02 14:50:00,33.9,33.94,33.79,33.87,16415.0,30.2741,30.3098,30.1758,30.2473,16415.0
2021-03-02 15:00:00,33.87,33.88,33.79,33.82,7488.0,30.2473,30.2562,30.1758,30.2026,7488.0
2021-03-02 15:10:00,33.8,34.12,33.79,34.12,29136.0,30.1847,30.4705,30.1758,30.4705,29136.0
2021-03-02 15:20:00,34.14,34.18,34.07,34.18,21500.0,30.4884,30.5241,30.4259,30.5241,21500.0
2021-03-02 15:30:00,34.19,34.24,34.11,34.21,24215.0,30.533,30.5777,30.4616,30.5509,24215.0
2021-03-02 15:40:00,34.23,34.28,34.11,34.23,11036.0,30.5688,30.6134,30.4616,30.5688,11036.0
2021-03-02 15:50:00,34.24,34.58,34.23,34.58,103520.0,30.5777,30.8813,30.5688,30.8813,103520.0
2021-03-03 09:30:00,34.73,34.83,34.44,34.74,119927.0,31.0153,31.1046,30.7563,31.0242,119927.0
2021-03-03 09:40:00,34.75,34.98,34.68,34.69,42173.0,31.0331,31.2385,30.9706,30.9796,42173.0
2021-03-03 09:50:00,34.72,35.07,34.59,35.02,32129.0,31.0063,31.3189,30.8903,31.2743,32129.0
2021-03-03 10:00:00,35.07,35.15,34.91,34.96,22809.0,31.3189,31.3904,31.176,31.2207,22809.0
2021-03-03 10:10:00,34.98,35.42,34.94,35.33,53298.0,31.2385,31.6315,31.2028,31.5511,53298.0
2021-03-03 10:20:00,35.32,35.35,35.01,35.18,31780.0,31.5422,31.569,31.2653,31.4171,31780.0
2021-03-03 10:30:00,35.23,35.37,34.99,35.01,24382.0,31.4618,31.5868,31.2475,31.2653,24382.0
2021-03-03 10:40:00,34.99,35.26,34.88,35.01,24995.0,31.2475,31.4886,31.1492,31.2653,24995.0
2021-03-03 10:50:00,35.02,35.13,34.81,34.89,36320.0,31.2743,31.3725,31.0867,31.1582,36320.0
2021-03-03 11:00:00,34.87,34.87,34.69,34.81,19569.0,31.1403,31.1403,30.9796,31.0867,19569.0
2021-03-03 11:10:00,34.82,34.97,34.66,34.67,17222.0,31.0957,31.2296,30.9528,30.9617,17222.0
2021-03-03 11:20:00,34.68,34.71,34.58,34.58,13612.0,30.9706,30.9974,30.8813,30.8813,13612.0
2021-03-03 11:30:00,34.55,34.71,34.54,34.71,17788.0,30.8545,30.9974,30.8456,30.9974,17788.0
2021-03-03 11:40:00,34.68,34.82,34.67,34.77,16315.0,30.9706,31.0957,30.9617,31.051,16315.0
2021-03-03 11:50:00,34.77,34.84,34.62,34.82,12680.0,31.051,31.1135,30.917,31.0957,12680.0
2021-03-03 12:00:00,34.83,34.88,34.82,34.83,8660.0,31.1046,31.1492,31.0957,31.1046,8660.0
2021-03-03 12:10:00,34.84,34.93,34.77,34.89,16899.0,31.1135,31.1939,31.051,31.1582,16899.0
2021-03-03 12:20:00,34.91,35.0,34.89,34.95,15543.0,31.176,31.2564,31.1582,31.2117,15543.0
2021-03-03 12:30:00,34.91,35.03,34.91,35.02,6177.0,31.176,31.2832,31.176,31.2743,6177.0
2021-03-03 12:40:00,35.04,35.04,34.82,34.86,16552.0,31.2921,31.2921,31.0957,31.1314,16552.0
2021-03-03 12:50:00,34.81,35.0,34.81,34.98,13084.0,31.0867,31.2564,31.0867,31.2385,13084.0
2021-03-03 13:00:00,35.03,35.06,35.0,35.05,13904.0,31.2832,31.31,31.2564,31.301,13904.0
2021-03-03 13:10:00,35.05,35.1,34.75,34.75,25215.0,31.301,31.3457,31.0331,31.0331,25215.0
2021-03-03 13:20:00,34.73,34.82,34.72,34.79,15877.0,31.0153,31.0957,31.0063,31.0689,15877.0
2021-03-03 13:30:00,34.86,35.0,34.83,34.87,37086.0,31.1314,31.2564,31.1046,31.1403,37086.0
2021-03-03 13:40:00,34.94,35.16,34.91,35.16,21003.0,31.2028,31.3993,31.176,31.3993,21003.0
2021-03-03 13:50:00,35.14,35.25,35.12,35.18,35515.0,31.3814,31.4797,31.3636,31.4171,35515.0
2021-03-03 14:00:00,35.15,35.38,35.12,35.34,32096.0,31.3904,31.5958,31.3636,31.56,32096.0
2021-03-03 14:10:00,35.33,35.4,35.22,35.37,27292.0,31.5511,31.6136,31.4529,31.5868,27292.0
2021-03-03 14:20:00,35.3,35.45,35.3,35.39,28149.0,31.5243,31.6583,31.5243,31.6047,28149.0
2021-03-03 14:30:00,35.41,35.66,35.31,35.33,36282.0,31.6225,31.8458,31.5332,31.5511,36282.0
2021-03-03 14:40:00,35.35,35.55,35.26,35.46,38068.0,31.569,31.7476,31.4886,31.6672,38068.0
2021-03-03 14:50:00,35.44,35.44,35.14,35.2,33624.0,31.6493,31.6493,31.3814,31.435,33624.0
2021-03-03 15:00:00,35.19,35.31,35.15,35.26,22089.0,31.4261,31.5332,31.3904,31.4886,22089.0
2021-03-03 15:10:00,35.2,35.41,35.1,35.34,20937.0,31.435,31.6225,31.3457,31.56,20937.0
2021-03-03 15:20:00,35.39,35.58,35.39,35.44,21082.0,31.6047,31.7744,31.6047,31.6493,21082.0
2021-03-03 15:30:00,35.5,35.59,35.41,35.58,15184.0,31.7029,31.7833,31.6225,31.7744,15184.0
2021-03-03 15:40:00,35.55,35.58,35.27,35.4,19267.0,31.7476,31.7744,31.4975,31.6136,19267.0
2021-03-03 15:50:00,35.43,35.9,35.43,35.88,63215.0,31.6404,32.0601,31.6404,32.0423,63215.0
2021-03-04 09:30:00,35.95,35.95,35.35,35.35,50161.0,32.1048,32.1048,31.569,31.569,50161.0
2021-03-04 09:40:00,35.35,36.07,35.33,36.06,47158.0,31.569,32.212,31.5511,32.203,47158.0
2021-03-04 09:50:00,36.1,36.23,35.94,36.06,44426.0,32.2387,32.3548,32.0959,32.203,44426.0
2021-03-04 10:00:00,36.03,36.45,35.97,36.44,50334.0,32.1762,32.5513,32.1226,32.5424,50334.0
2021-03-04 10:10:00,36.47,36.66,36.36,36.66,68020.0,32.5692,32.7388,32.4709,32.7388,68020.0
2021-03-04 10:20:00,36.65,36.68,36.15,36.21,36505.0,32.7299,32.7567,32.2834,32.337,36505.0
2021-03-04 10:30:00,36.2,36.27,35.88,35.93,31888.0,32.328,32.3906,32.0423,32.0869,31888.0
2021-03-04 10:40:00,35.91,35.97,35.61,35.73,33295.0,32.0691,32.1226,31.8012,31.9083,33295.0
2021-03-04 10:50:00,35.7,36.07,35.63,35.8,56897.0,31.8815,32.212,31.819,31.9708,56897.0
2021-03-04 11:00:00,35.73,35.8,35.49,35.75,56069.0,31.9083,31.9708,31.694,31.9262,56069.0
2021-03-04 11:10:00,35.71,35.93,35.63,35.71,30411.0,31.8905,32.0869,31.819,31.8905,30411.0
2021-03-04 11:20:00,35.75,35.83,35.6,35.77,12119.0,31.9262,31.9976,31.7922,31.944,12119.0
2021-03-04 11:30:00,35.69,35.75,35.47,35.48,10191.0,31.8726,31.9262,31.6761,31.6851,10191.0
2021-03-04 11:40:00,35.46,35.46,35.26,35.26,24519.0,31.6672,31.6672,31.4886,31.4886,24519.0
2021-03-04 11:50:00,35.33,35.49,35.31,35.46,18789.0,31.5511,31.694,31.5332,31.6672,18789.0
2021-03-04 12:00:00,35.4,35.43,35.18,35.18,17065.0,31.6136,31.6404,31.4171,31.4171,17065.0
2021-03-04 12:10:00,35.17,35.76,35.17,35.56,47725.0,31.4082,31.9351,31.4082,31.7565,47725.0
2021-03-04 12:20:00,35.5,36.4,35.44,36.16,52494.0,31.7029,32.5067,31.6493,32.2923,52494.0
2021-03-04 12:30:00,36.15,36.55,36.15,36.2,59368.0,32.2834,32.6406,32.2834,32.328,59368.0
2021-03-04 12:40:00,36.2,36.75,36.07,36.65,35280.0,32.328,32.8192,32.212,32.7299,35280.0
2021-03-04 12:50:00,36.7,37.3,36.55,37.13,53698.0,32.7746,33.3104,32.6406,33.1586,53698.0
2021-03-04 13:00:00,37.17,37.37,36.89,37.22,66178.0,33.1943,33.3729,32.9442,33.2389,66178.0
2021-03-04 13:10:00,37.25,37.61,37.23,37.3,45568.0,33.2657,33.5872,33.2479,33.3104,45568.0
2021-03-04 13:20:00,37.4,37.75,37.18,37.18,39922.0,33.3997,33.7123,33.2032,33.2032,39922.0
2021-03-04 13:30:00,37.22,37.64,37.2,37.35,31277.0,33.2389,33.614,33.2211,33.355,31277.0
2021-03-04 13:40:00,37.41,37.99,37.31,37.95,49634.0,33.4086,33.9266,33.3193,33.8909,49634.0
2021-03-04 13:50:00,37.94,38.57,37.94,38.56,122645.0,33.8819,34.4446,33.8819,34.4356,122645.0
2021-03-04 14:00:00,38.52,38.53,37.87,37.9,57414.0,34.3999,34.4088,33.8194,33.8462,57414.0
2021-03-04 14:10:00,37.92,38.11,37.82,37.9,21525.0,33.8641,34.0338,33.7748,33.8462,21525.0
2021-03-04 14:20:00,37.88,37.88,37.35,37.41,34264.0,33.8284,33.8284,33.355,33.4086,34264.0
2021-03-04 14:30:00,37.4,37.85,37.38,37.69,35758.0,33.3997,33.8016,33.3818,33.6587,35758.0
2021-03-04 14:40:00,37.72,37.74,37.03,37.09,30788.0,33.6855,33.7033,33.0693,33.1229,30788.0
2021-03-04 14:50:00,37.07,37.32,37.0,37.07,35607.0,33.105,33.3283,33.0425,33.105,35607.0
2021-03-04 15:00:00,37.07,37.47,37.01,37.47,38075.0,33.105,33.4622,33.0514,33.4622,38075.0
2021-03-04 15:10:00,37.5,37.77,37.45,37.68,39358.0,33.489,33.7301,33.4443,33.6497,39358.0
2021-03-04 15:20:00,37.68,37.88,37.34,37.45,51734.0,33.6497,33.8284,33.3461,33.4443,51734.0
2021-03-04 15:30:00,37.48,37.55,37.18,37.44,23689.0,33.4711,33.5336,33.2032,33.4354,23689.0
2021-03-04 15:40:00,37.46,37.48,37.14,37.32,43661.0,33.4533,33.4711,33.1675,33.3283,43661.0
2021-03-04 15:50:00,37.31,37.61,37.09,37.24,59854.0,33.3193,33.5872,33.1229,33.2568,59854.0
2021-03-05 09:30:00,36.11,36.81,36.07,36.78,156074.0,32.2477,32.8728,32.212,32.846,156074.0
2021-03-05 09:40:00,36.8,36.93,36.5,36.93,68127.0,32.8639,32.98,32.596,32.98,68127.0
2021-03-05 09:50:00,36.99,37.49,36.89,37.04,85013.0,33.0335,33.4801,32.9442,33.0782,85013.0
2021-03-05 10:00:00,37.07,37.2,36.49,36.72,106042.0,33.105,33.2211,32.587,32.7924,106042.0
2021-03-05 10:10:00,36.69,37.3,36.59,36.99,96837.0,32.7656,33.3104,32.6763,33.0335,96837.0
2021-03-05 10:20:00,37.01,37.4,36.9,37.4,57655.0,33.0514,33.3997,32.9532,33.3997,57655.0
2021-03-05 10:30:00,37.38,37.62,37.15,37.58,65436.0,33.3818,33.5962,33.1764,33.5604,65436.0
2021-03-05 10:40:00,37.6,37.74,37.33,37.4,30568.0,33.5783,33.7033,33.3372,33.3997,30568.0
2021-03-05 10:50:00,37.46,37.65,37.15,37.58,27048.0,33.4533,33.623,33.1764,33.5604,27048.0
2021-03-05 11:00:00,37.61,37.9,37.51,37.84,46646.0,33.5872,33.8462,33.4979,33.7926,46646.0
2021-03-05 11:10:00,37.85,38.18,37.64,37.99,46548.0,33.8016,34.0963,33.614,33.9266,46548.0
2021-03-05 11:20:00,38.05,38.42,37.94,38.29,53519.0,33.9802,34.3106,33.8819,34.1945,53519.0
2021-03-05 11:30:00,38.29,38.29,37.78,37.84,40440.0,34.1945,34.1945,33.739,33.7926,40440.0
2021-03-05 11:40:00,37.93,38.16,37.67,37.9,24738.0,33.873,34.0784,33.6408,33.8462,24738.0
2021-03-05 11:50:00,37.95,38.05,37.45,37.45,36315.0,33.8909,33.9802,33.4443,33.4443,36315.0
2021-03-05 12:00:00,37.46,37.56,37.34,37.55,24082.0,33.4533,33.5426,33.3461,33.5336,24082.0
2021-03-05 12:10:00,37.54,37.54,37.24,37.26,23765.0,33.5247,33.5247,33.2568,33.2747,23765.0
2021-03-05 12:20:00,37.26,37.27,36.77,36.82,38742.0,33.2747,33.2836,32.8371,32.8817,38742.0
2021-03-05 12:30:00,36.85,36.97,36.65,36.65,27944.0,32.9085,33.0157,32.7299,32.7299,27944.0
2021-03-05 12:40:00,36.7,36.72,36.39,36.47,10699.0,32.7746,32.7924,32.4977,32.5692,10699.0
2021-03-05 12:50:00,36.49,36.65,36.42,36.5,42146.0,32.587,32.7299,32.5245,32.596,42146.0
2021-03-05 13:00:00,36.51,36.85,36.35,36.47,23406.0,32.6049,32.9085,32.462,32.5692,23406.0
2021-03-05 13:10:00,36.47,36.65,36.07,36.07,36606.0,32.5692,32.7299,32.212,32.212,36606.0
2021-03-05 13:20:00,36.1,36.18,35.94,36.03,23192.0,32.2387,32.3102,32.0959,32.1762,23192.0
2021-03-05 13:30:00,35.97,36.13,35.85,35.89,19976.0,32.1226,32.2655,32.0155,32.0512,19976.0
2021-03-05 13:40:00,35.84,35.93,35.69,35.83,47019.0,32.0066,32.0869,31.8726,31.9976,47019.0
2021-03-05 13:50:00,35.8,36.06,35.68,35.88,15863.0,31.9708,32.203,31.8637,32.0423,15863.0
2021-03-05 14:00:00,35.82,36.18,35.73,36.16,30516.0,31.9887,32.3102,31.9083,32.2923,30516.0
2021-03-05 14:10:00,36.15,36.25,35.93,36.19,26765.0,32.2834,32.3727,32.0869,32.3191,26765.0
2021-03-05 14:20:00,36.17,36.19,35.68,35.71,25441.0,32.3013,32.3191,31.8637,31.8905,25441.0
2021-03-05 14:30:00,35.7,35.72,35.45,35.53,22006.0,31.8815,31.8994,31.6583,31.7297,22006.0
2021-03-05 14:40:00,35.5,35.7,35.48,35.49,22668.0,31.7029,31.8815,31.6851,31.694,22668.0
2021-03-05 14:50:00,35.5,35.57,35.26,35.31,20564.0,31.7029,31.7654,31.4886,31.5332,20564.0
2021-03-05 15:00:00,35.3,35.38,35.2,35.36,45776.0,31.5243,31.5958,31.435,31.5779,45776.0
2021-03-05 15:10:00,35.34,35.47,35.14,35.32,28723.0,31.56,31.6761,31.3814,31.5422,28723.0
2021-03-05 15:20:00,35.29,35.35,35.15,35.24,16162.0,31.5154,31.569,31.3904,31.4707,16162.0
2021-03-05 15:30:00,35.27,35.32,34.94,34.94,25568.0,31.4975,31.5422,31.2028,31.2028,25568.0
2021-03-05 15:40:00,34.96,35.23,34.95,34.99,15601.0,31.2207,31.4618,31.2117,31.2475,15601.0
2021-03-05 15:50:00,34.97,35.19,34.82,35.15,71496.0,31.2296,31.4261,31.0957,31.3904,71496.0
2021-03-08 09:30:00,34.85,35.35,34.83,34.95,104984.0,31.1224,31.569,31.1046,31.2117,104984.0
2021-03-08 09:40:00,34.94,34.97,34.5,34.84,68898.0,31.2028,31.2296,30.8099,31.1135,68898.0
2021-03-08 09:50:00,34.85,35.18,34.6,35.05,38510.0,31.1224,31.4171,30.8992,31.301,38510.0
2021-03-08 10:00:00,35.0,35.22,34.63,34.63,33669.0,31.2564,31.4529,30.926,30.926,33669.0
2021-03-08 10:10:00,34.59,34.81,34.43,34.44,36350.0,30.8903,31.0867,30.7474,30.7563,36350.0
2021-03-08 10:20:00,34.43,34.62,34.25,34.29,24045.0,30.7474,30.917,30.5866,30.6223,24045.0
2021-03-08 10:30:00,34.23,34.42,34.12,34.38,46723.0,30.5688,30.7384,30.4705,30.7027,46723.0
2021-03-08 10:40:00,34.34,34.4,34.17,34.37,15139.0,30.667,30.7206,30.5152,30.6938,15139.0
2021-03-08 10:50:00,34.38,34.45,34.18,34.32,26055.0,30.7027,30.7652,30.5241,30.6491,26055.0
2021-03-08 11:00:00,34.33,34.36,34.13,34.32,22687.0,30.6581,30.6849,30.4795,30.6491,22687.0
2021-03-08 11:10:00,34.32,34.5,34.32,34.32,22406.0,30.6491,30.8099,30.6491,30.6491,22406.0
2021-03-08 11:20:00,34.26,34.26,34.13,34.15,20071.0,30.5955,30.5955,30.4795,30.4973,20071.0
2021-03-08 11:30:00,34.15,34.45,34.15,34.43,34779.0,30.4973,30.7652,30.4973,30.7474,34779.0
2021-03-08 11:40:00,34.43,34.59,34.36,34.52,18790.0,30.7474,30.8903,30.6849,30.8277,18790.0
2021-03-08 11:50:00,34.56,34.69,34.5,34.69,21598.0,30.8635,30.9796,30.8099,30.9796,21598.0
2021-03-08 12:00:00,34.69,34.72,34.53,34.55,9491.0,30.9796,31.0063,30.8367,30.8545,9491.0
2021-03-08 12:10:00,34.51,34.7,34.43,34.59,6197.0,30.8188,30.9885,30.7474,30.8903,6197.0
2021-03-08 12:20:00,34.53,34.56,34.23,34.23,14118.0,30.8367,30.8635,30.5688,30.5688,14118.0
2021-03-08 12:30:00,34.24,34.26,34.1,34.22,9798.0,30.5777,30.5955,30.4527,30.5598,9798.0
2021-03-08 12:40:00,34.23,34.23,34.07,34.08,11896.0,30.5688,30.5688,30.4259,30.4348,11896.0
2021-03-08 12:50:00,34.06,34.28,34.06,34.28,9100.0,30.4169,30.6134,30.4169,30.6134,9100.0
2021-03-08 13:00:00,34.19,34.27,34.12,34.15,20023.0,30.533,30.6045,30.4705,30.4973,20023.0
2021-03-08 13:10:00,34.14,34.28,34.05,34.09,10165.0,30.4884,30.6134,30.408,30.4437,10165.0
2021-03-08 13:20:00,34.07,34.18,34.07,34.13,8200.0,30.4259,30.5241,30.4259,30.4795,8200.0
2021-03-08 13:30:00,34.14,34.31,34.13,34.29,6444.0,30.4884,30.6402,30.4795,30.6223,6444.0
2021-03-08 13:40:00,34.33,34.66,34.31,34.64,20422.0,30.6581,30.9528,30.6402,30.9349,20422.0
2021-03-08 13:50:00,34.63,34.97,34.63,34.95,55231.0,30.926,31.2296,30.926,31.2117,55231.0
2021-03-08 14:00:00,34.95,34.95,34.65,34.65,26787.0,31.2117,31.2117,30.9438,30.9438,26787.0
2021-03-08 14:10:00,34.72,34.75,34.55,34.72,16812.0,31.0063,31.0331,30.8545,31.0063,16812.0
2021-03-08 14:20:00,34.7,34.78,34.52,34.56,35430.0,30.9885,31.0599,30.8277,30.8635,35430.0
2021-03-08 14:30:00,34.51,34.65,34.48,34.65,11686.0,30.8188,30.9438,30.792,30.9438,11686.0
2021-03-08 14:40:00,34.64,35.05,34.64,35.03,28354.0,30.9349,31.301,30.9349,31.2832,28354.0
2021-03-08 14:50:00,35.02,35.06,34.83,34.89,20572.0,31.2743,31.31,31.1046,31.1582,20572.0
2021-03-08 15:00:00,34.86,35.24,34.86,35.24,53058.0,31.1314,31.4707,31.1314,31.4707,53058.0
2021-03-08 15:10:00,35.2,35.38,35.09,35.36,27650.0,31.435,31.5958,31.3368,31.5779,27650.0
2021-03-08 15:20:00,35.35,35.38,35.15,35.27,12390.0,31.569,31.5958,31.3904,31.4975,12390.0
2021-03-08 15:30:00,35.29,35.29,34.99,35.0,22717.0,31.5154,31.5154,31.2475,31.2564,22717.0
2021-03-08 15:40:00,35.0,35.34,34.99,35.27,19695.0,31.2564,31.56,31.2475,31.4975,19695.0
2021-03-08 15:50:00,35.22,35.75,35.19,35.68,59577.0,31.4529,31.9262,31.4261,31.8637,59577.0
2021-03-09 09:30:00,34.49,34.59,34.36,34.51,55371.0,30.8009,30.8903,30.6849,30.8188,55371.0
2021-03-09 09:40:00,34.5,34.63,34.22,34.29,30110.0,30.8099,30.926,30.5598,30.6223,30110.0
2021-03-09 09:50:00,34.25,34.26,34.04,34.1,37013.0,30.5866,30.5955,30.3991,30.4527,37013.0
2021-03-09 10:00:00,34.11,34.16,33.79,33.94,76643.0,30.4616,30.5062,30.1758,30.3098,76643.0
2021-03-09 10:10:00,33.94,34.07,33.8,33.86,32113.0,30.3098,30.4259,30.1847,30.2383,32113.0
2021-03-09 10:20:00,33.84,33.95,33.75,33.76,23967.0,30.2205,30.3187,30.1401,30.149,23967.0
2021-03-09 10:30:00,33.76,33.88,33.74,33.76,24690.0,30.149,30.2562,30.1312,30.149,24690.0
2021-03-09 10:40:00,33.76,33.85,33.72,33.85,5964.0,30.149,30.2294,30.1133,30.2294,5964.0
2021-03-09 10:50:00,33.85,33.87,33.79,33.79,8134.0,30.2294,30.2473,30.1758,30.1758,8134.0
2021-03-09 11:00:00,33.76,33.87,33.63,33.7,10224.0,30.149,30.2473,30.0329,30.0954,10224.0
2021-03-09 11:10:00,33.72,33.73,33.67,33.69,12884.0,30.1133,30.1222,30.0687,30.0865,12884.0
2021-03-09 11:20:00,33.66,33.75,33.66,33.7,7933.0,30.0597,30.1401,30.0597,30.0954,7933.0
2021-03-09 11:30:00,33.69,33.79,33.65,33.71,8058.0,30.0865,30.1758,30.0508,30.1044,8058.0
2021-03-09 11:40:00,33.73,33.79,33.67,33.76,9528.0,30.1222,30.1758,30.0687,30.149,9528.0
2021-03-09 11:50:00,33.75,33.76,33.65,33.68,29179.0,30.1401,30.149,30.0508,30.0776,29179.0
2021-03-09 12:00:00,33.64,33.65,33.54,33.55,11446.0,30.0419,30.0508,29.9526,29.9615,11446.0
2021-03-09 12:10:00,33.55,33.55,33.47,33.5,22456.0,29.9615,29.9615,29.89,29.9168,22456.0
2021-03-09 12:20:00,33.53,33.53,33.45,33.47,5659.0,29.9436,29.9436,29.8722,29.89,5659.0
2021-03-09 12:30:00,33.44,33.46,33.42,33.42,6356.0,29.8633,29.8811,29.8454,29.8454,6356.0
2021-03-09 12:40:00,33.43,33.56,33.43,33.56,7225.0,29.8543,29.9704,29.8543,29.9704,7225.0
2021-03-09 12:50:00,33.58,33.67,33.57,33.63,14470.0,29.9883,30.0687,29.9794,30.0329,14470.0
2021-03-09 13:00:00,33.55,33.55,33.4,33.41,12650.0,29.9615,29.9615,29.8275,29.8365,12650.0
2021-03-09 13:10:00,33.42,33.53,33.4,33.51,4825.0,29.8454,29.9436,29.8275,29.9258,4825.0
2021-03-09 13:20:00,33.51,33.55,33.48,33.54,6550.0,29.9258,29.9615,29.899,29.9526,6550.0
2021-03-09 13:30:00,33.5,33.52,33.44,33.44,10590.0,29.9168,29.9347,29.8633,29.8633,10590.0
2021-03-09 13:40:00,33.43,33.44,33.38,33.4,11667.0,29.8543,29.8633,29.8097,29.8275,11667.0
2021-03-09 13:50:00,33.41,33.45,33.38,33.39,6951.0,29.8365,29.8722,29.8097,29.8186,6951.0
2021-03-09 14:00:00,33.38,33.47,33.38,33.46,20047.0,29.8097,29.89,29.8097,29.8811,20047.0
2021-03-09 14:10:00,33.46,33.57,33.43,33.57,14119.0,29.8811,29.9794,29.8543,29.9794,14119.0
2021-03-09 14:20:00,33.57,33.64,33.54,33.63,23557.0,29.9794,30.0419,29.9526,30.0329,23557.0
2021-03-09 14:30:00,33.61,33.62,33.47,33.48,8634.0,30.0151,30.024,29.89,29.899,8634.0
2021-03-09 14:40:00,33.46,33.56,33.41,33.55,8306.0,29.8811,29.9704,29.8365,29.9615,8306.0
2021-03-09 14:50:00,33.51,33.6,33.5,33.6,8185.0,29.9258,30.0061,29.9168,30.0061,8185.0
2021-03-09 15:00:00,33.61,33.63,33.5,33.53,9729.0,30.0151,30.0329,29.9168,29.9436,9729.0
2021-03-09 15:10:00,33.53,33.56,33.45,33.53,34075.0,29.9436,29.9704,29.8722,29.9436,34075.0
2021-03-09 15:20:00,33.53,33.62,33.53,33.62,15098.0,29.9436,30.024,29.9436,30.024,15098.0
2021-03-09 15:30:00,33.63,33.82,33.61,33.7,44695.0,30.0329,30.2026,30.0151,30.0954,44695.0
2021-03-09 15:40:00,33.68,33.96,33.68,33.93,28013.0,30.0776,30.3276,30.0776,30.3008,28013.0
2021-03-09 15:50:00,33.95,34.22,33.85,34.16,68221.0,30.3187,30.5598,30.2294,30.5062,68221.0
2021-03-10 09:30:00,33.46,33.56,33.34,33.54,133214.0,29.8811,29.9704,29.774,29.9526,133214.0
2021-03-10 09:40:00,33.55,33.55,33.28,33.34,33140.0,29.9615,29.9615,29.7204,29.774,33140.0
2021-03-10 09:50:00,33.36,33.36,33.15,33.31,52517.0,29.7918,29.7918,29.6043,29.7472,52517.0
2021-03-10 10:00:00,33.25,33.34,33.19,33.29,31483.0,29.6936,29.774,29.64,29.7293,31483.0
2021-03-10 10:10:00,33.31,33.51,33.24,33.39,32638.0,29.7472,29.9258,29.6846,29.8186,32638.0
2021-03-10 10:20:00,33.39,33.8,33.39,33.8,43677.0,29.8186,30.1847,29.8186,30.1847,43677.0
2021-03-10 10:30:00,33.8,33.84,33.61,33.84,21685.0,30.1847,30.2205,30.0151,30.2205,21685.0
2021-03-10 10:40:00,33.83,33.86,33.48,33.48,31938.0,30.2115,30.2383,29.899,29.899,31938.0
2021-03-10 10:50:00,33.57,33.78,33.54,33.55,29075.0,29.9794,30.1669,29.9526,29.9615,29075.0
2021-03-10 11:00:00,33.58,33.58,33.41,33.56,26628.0,29.9883,29.9883,29.8365,29.9704,26628.0
2021-03-10 11:10:00,33.57,33.57,33.4,33.52,7331.0,29.9794,29.9794,29.8275,29.9347,7331.0
2021-03-10 11:20:00,33.48,33.61,33.39,33.4,19475.0,29.899,30.0151,29.8186,29.8275,19475.0
2021-03-10 11:30:00,33.42,33.48,33.35,33.47,13870.0,29.8454,29.899,29.7829,29.89,13870.0
2021-03-10 11:40:00,33.48,33.63,33.45,33.45,11001.0,29.899,30.0329,29.8722,29.8722,11001.0
2021-03-10 11:50:00,33.43,33.43,33.25,33.35,35146.0,29.8543,29.8543,29.6936,29.7829,35146.0
2021-03-10 12:00:00,33.36,33.43,33.35,33.4,6822.0,29.7918,29.8543,29.7829,29.8275,6822.0
2021-03-10 12:10:00,33.41,33.41,33.32,33.4,3180.0,29.8365,29.8365,29.7561,29.8275,3180.0
2021-03-10 12:20:00,33.44,33.54,33.41,33.51,13355.0,29.8633,29.9526,29.8365,29.9258,13355.0
2021-03-10 12:30:00,33.48,33.64,33.46,33.62,25761.0,29.899,30.0419,29.8811,30.024,25761.0
2021-03-10 12:40:00,33.62,33.63,33.32,33.36,19748.0,30.024,30.0329,29.7561,29.7918,19748.0
2021-03-10 12:50:00,33.36,33.4,33.31,33.33,16255.0,29.7918,29.8275,29.7472,29.765,16255.0
2021-03-10 13:00:00,33.32,33.67,33.25,33.25,61671.0,29.7561,30.0687,29.6936,29.6936,61671.0
2021-03-10 13:10:00,33.23,33.46,33.21,33.38,29813.0,29.6757,29.8811,29.6579,29.8097,29813.0
2021-03-10 13:20:00,33.38,33.4,33.31,33.31,10700.0,29.8097,29.8275,29.7472,29.7472,10700.0
2021-03-10 13:30:00,33.29,33.54,33.24,33.49,14229.0,29.7293,29.9526,29.6846,29.9079,14229.0
2021-03-10 13:40:00,33.47,33.58,33.41,33.49,12723.0,29.89,29.9883,29.8365,29.9079,12723.0
2021-03-10 13:50:00,33.48,33.52,33.39,33.42,7658.0,29.899,29.9347,29.8186,29.8454,7658.0
2021-03-10 14:00:00,33.5,33.51,33.33,33.36,5977.0,29.9168,29.9258,29.765,29.7918,5977.0
2021-03-10 14:10:00,33.41,33.41,33.22,33.22,18152.0,29.8365,29.8365,29.6668,29.6668,18152.0
2021-03-10 14:20:00,33.22,33.36,33.22,33.3,21769.0,29.6668,29.7918,29.6668,29.7382,21769.0
2021-03-10 14:30:00,33.28,33.33,33.23,33.23,10400.0,29.7204,29.765,29.6757,29.6757,10400.0
2021-03-10 14:40:00,33.23,33.29,33.03,33.05,39158.0,29.6757,29.7293,29.4971,29.515,39158.0
2021-03-10 14:50:00,33.04,33.2,33.04,33.17,12536.0,29.506,29.6489,29.506,29.6221,12536.0
2021-03-10 15:00:00,33.15,33.33,33.1,33.31,17610.0,29.6043,29.765,29.5596,29.7472,17610.0
2021-03-10 15:10:00,33.25,33.35,33.25,33.29,6599.0,29.6936,29.7829,29.6936,29.7293,6599.0
2021-03-10 15:20:00,33.27,33.37,33.24,33.36,16201.0,29.7114,29.8007,29.6846,29.7918,16201.0
2021-03-10 15:30:00,33.36,33.5,33.36,33.41,18191.0,29.7918,29.9168,29.7918,29.8365,18191.0
2021-03-10 15:40:00,33.43,33.46,33.29,33.3,12962.0,29.8543,29.8811,29.7293,29.7382,12962.0
2021-03-10 15:50:00,33.35,33.55,33.35,33.53,39677.0,29.7829,29.9615,29.7829,29.9436,39677.0
2021-03-11 09:30:00,32.8,32.88,32.73,32.82,186952.0,29.2917,29.3632,29.2292,29.3096,186952.0
2021-03-11 09:40:00,32.75,32.93,32.73,32.82,49880.0,29.2471,29.4078,29.2292,29.3096,49880.0
2021-03-11 09:50:00,32.8,32.82,32.61,32.62,61070.0,29.2917,29.3096,29.122,29.131,61070.0
2021-03-11 10:00:00,32.6,32.65,32.55,32.64,29854.0,29.1131,29.1578,29.0684,29.1488,29854.0
2021-03-11 10:10:00,32.63,32.87,32.6,32.83,20444.0,29.1399,29.3542,29.1131,29.3185,20444.0
2021-03-11 10:20:00,32.81,32.81,32.61,32.62,32416.0,29.3006,29.3006,29.122,29.131,32416.0
2021-03-11 10:30:00,32.61,32.62,32.54,32.54,21353.0,29.122,29.131,29.0595,29.0595,21353.0
2021-03-11 10:40:00,32.57,32.57,32.43,32.44,37506.0,29.0863,29.0863,28.9613,28.9702,37506.0
2021-03-11 10:50:00,32.42,32.43,32.33,32.33,22383.0,28.9524,28.9613,28.872,28.872,22383.0
2021-03-11 11:00:00,32.33,32.33,32.21,32.23,41365.0,28.872,28.872,28.7648,28.7827,41365.0
2021-03-11 11:10:00,32.24,32.24,32.1,32.11,19168.0,28.7916,28.7916,28.6666,28.6755,19168.0
2021-03-11 11:20:00,32.11,32.16,32.1,32.16,12953.0,28.6755,28.7202,28.6666,28.7202,12953.0
2021-03-11 11:30:00,32.15,32.19,32.06,32.09,12595.0,28.7112,28.747,28.6309,28.6577,12595.0
2021-03-11 11:40:00,32.09,32.11,32.04,32.06,12726.0,28.6577,28.6755,28.613,28.6309,12726.0
2021-03-11 11:50:00,32.05,32.15,32.04,32.15,26713.0,28.6219,28.7112,28.613,28.7112,26713.0
2021-03-11 12:00:00,32.13,32.17,32.06,32.06,7030.0,28.6934,28.7291,28.6309,28.6309,7030.0
2021-03-11 12:10:00,32.05,32.1,32.0,32.09,26156.0,28.6219,28.6666,28.5773,28.6577,26156.0
2021-03-11 12:20:00,32.09,32.14,32.09,32.11,5284.0,28.6577,28.7023,28.6577,28.6755,5284.0
2021-03-11 12:30:00,32.07,32.11,32.07,32.08,5910.0,28.6398,28.6755,28.6398,28.6487,5910.0
2021-03-11 12:40:00,32.08,32.15,32.08,32.13,20538.0,28.6487,28.7112,28.6487,28.6934,20538.0
2021-03-11 12:50:00,32.14,32.21,32.12,32.12,13003.0,28.7023,28.7648,28.6844,28.6844,13003.0
2021-03-11 13:00:00,32.12,32.12,31.94,32.03,51274.0,28.6844,28.6844,28.5237,28.6041,51274.0
2021-03-11 13:10:00,32.03,32.09,32.0,32.09,14253.0,28.6041,28.6577,28.5773,28.6577,14253.0
2021-03-11 13:20:00,32.08,32.18,32.08,32.13,9772.0,28.6487,28.738,28.6487,28.6934,9772.0
2021-03-11 13:30:00,32.12,32.19,32.12,32.17,7396.0,28.6844,28.747,28.6844,28.7291,7396.0
2021-03-11 13:40:00,32.14,32.19,32.12,32.15,15097.0,28.7023,28.747,28.6844,28.7112,15097.0
2021-03-11 13:50:00,32.16,32.25,32.11,32.21,27754.0,28.7202,28.8005,28.6755,28.7648,27754.0
2021-03-11 14:00:00,32.21,32.21,32.08,32.14,27857.0,28.7648,28.7648,28.6487,28.7023,27857.0
2021-03-11 14:10:00,32.14,32.16,32.1,32.12,6569.0,28.7023,28.7202,28.6666,28.6844,6569.0
2021-03-11 14:20:00,32.11,32.11,32.07,32.1,12469.0,28.6755,28.6755,28.6398,28.6666,12469.0
2021-03-11 14:30:00,32.11,32.21,32.09,32.19,13272.0,28.6755,28.7648,28.6577,28.747,13272.0
2021-03-11 14:40:00,32.19,32.29,32.16,32.29,16992.0,28.747,28.8363,28.7202,28.8363,16992.0
2021-03-11 14:50:00,32.28,32.34,32.25,32.34,24936.0,28.8273,28.8809,28.8005,28.8809,24936.0
2021-03-11 15:00:00,32.34,32.38,32.29,32.31,23107.0,28.8809,28.9166,28.8363,28.8541,23107.0
2021-03-11 15:10:00,32.33,32.41,32.33,32.35,18306.0,28.872,28.9434,28.872,28.8898,18306.0
2021-03-11 15:20:00,32.37,32.38,32.3,32.33,9749.0,28.9077,28.9166,28.8452,28.872,9749.0
2021-03-11 15:30:00,32.33,32.46,32.33,32.39,57600.0,28.872,28.9881,28.872,28.9256,57600.0
2021-03-11 15:40:00,32.38,32.44,32.37,32.43,14540.0,28.9166,28.9702,28.9077,28.9613,14540.0
2021-03-11 15:50:00,32.44,32.54,32.38,32.5,81935.0,28.9702,29.0595,28.9166,29.0238,81935.0
2021-03-12 09:30:00,32.83,33.03,32.79,32.89,100098.0,29.3185,29.4971,29.2828,29.3721,100098.0
2021-03-12 09:40:00,32.93,32.93,32.7,32.78,36758.0,29.4078,29.4078,29.2024,29.2738,36758.0
2021-03-12 09:50:00,32.76,32.77,32.63,32.64,10075.0,29.256,29.2649,29.1399,29.1488,10075.0
2021-03-12 10:00:00,32.64,32.76,32.58,32.66,15636.0,29.1488,29.256,29.0952,29.1667,15636.0
2021-03-12 10:10:00,32.66,32.85,32.66,32.77,15680.0,29.1667,29.3364,29.1667,29.2649,15680.0
2021-03-12 10:20:00,32.79,33.02,32.75,32.92,30914.0,29.2828,29.4882,29.2471,29.3989,30914.0
2021-03-12 10:30:00,32.93,32.97,32.82,32.84,21570.0,29.4078,29.4435,29.3096,29.3274,21570.0
2021-03-12 10:40:00,32.81,32.81,32.72,32.72,12755.0,29.3006,29.3006,29.2203,29.2203,12755.0
2021-03-12 10:50:00,32.74,32.97,32.74,32.88,27984.0,29.2381,29.4435,29.2381,29.3632,27984.0
2021-03-12 11:00:00,32.89,33.05,32.83,32.91,41941.0,29.3721,29.515,29.3185,29.3899,41941.0
2021-03-12 11:10:00,32.89,32.91,32.81,32.89,20781.0,29.3721,29.3899,29.3006,29.3721,20781.0
2021-03-12 11:20:00,32.91,32.91,32.82,32.82,4256.0,29.3899,29.3899,29.3096,29.3096,4256.0
2021-03-12 11:30:00,32.77,32.86,32.75,32.78,8536.0,29.2649,29.3453,29.2471,29.2738,8536.0
2021-03-12 11:40:00,32.81,32.82,32.73,32.74,6609.0,29.3006,29.3096,29.2292,29.2381,6609.0
2021-03-12 11:50:00,32.73,32.77,32.68,32.76,14104.0,29.2292,29.2649,29.1845,29.256,14104.0
2021-03-12 12:00:00,32.74,32.79,32.72,32.73,6400.0,29.2381,29.2828,29.2203,29.2292,6400.0
2021-03-12 12:10:00,32.74,32.74,32.62,32.63,10758.0,29.2381,29.2381,29.131,29.1399,10758.0
2021-03-12 12:20:00,32.62,32.68,32.62,32.62,5605.0,29.131,29.1845,29.131,29.131,5605.0
2021-03-12 12:30:00,32.59,32.6,32.55,32.59,5214.0,29.1042,29.1131,29.0684,29.1042,5214.0
2021-03-12 12:40:00,32.56,32.68,32.56,32.65,6143.0,29.0774,29.1845,29.0774,29.1578,6143.0
2021-03-12 12:50:00,32.7,32.75,32.7,32.7,4443.0,29.2024,29.2471,29.2024,29.2024,4443.0
2021-03-12 13:00:00,32.71,32.78,32.68,32.68,8862.0,29.2113,29.2738,29.1845,29.1845,8862.0
2021-03-12 13:10:00,32.7,32.72,32.64,32.64,4140.0,29.2024,29.2203,29.1488,29.1488,4140.0
2021-03-12 13:20:00,32.64,32.67,32.58,32.59,7354.0,29.1488,29.1756,29.0952,29.1042,7354.0
2021-03-12 13:30:00,32.58,32.61,32.58,32.58,15165.0,29.0952,29.122,29.0952,29.0952,15165.0
2021-03-12 13:40:00,32.57,32.69,32.57,32.68,9073.0,29.0863,29.1935,29.0863,29.1845,9073.0
2021-03-12 13:50:00,32.62,32.66,32.6,32.65,2237.0,29.131,29.1667,29.1131,29.1578,2237.0
2021-03-12 14:00:00,32.63,32.67,32.58,32.6,5822.0,29.1399,29.1756,29.0952,29.1131,5822.0
2021-03-12 14:10:00,32.62,32.62,32.57,32.59,5793.0,29.131,29.131,29.0863,29.1042,5793.0
2021-03-12 14:20:00,32.6,32.64,32.59,32.59,4443.0,29.1131,29.1488,29.1042,29.1042,4443.0
2021-03-12 14:30:00,32.6,32.64,32.59,32.64,4782.0,29.1131,29.1488,29.1042,29.1488,4782.0
2021-03-12 14:40:00,32.61,32.61,32.48,32.5,13033.0,29.122,29.122,29.0059,29.0238,13033.0
2021-03-12 14:50:00,32.5,32.54,32.49,32.5,11161.0,29.0238,29.0595,29.0149,29.0238,11161.0
2021-03-12 15:00:00,32.5,32.58,32.5,32.56,4600.0,29.0238,29.0952,29.0238,29.0774,4600.0
2021-03-12 15:10:00,32.59,32.64,32.53,32.53,8606.0,29.1042,29.1488,29.0506,29.0506,8606.0
2021-03-12 15:20:00,32.52,32.52,32.47,32.48,3798.0,29.0417,29.0417,28.997,29.0059,3798.0
2021-03-12 15:30:00,32.47,32.48,32.34,32.36,15046.0,28.997,29.0059,28.8809,28.8988,15046.0
2021-03-12 15:40:00,32.35,32.39,32.35,32.37,20239.0,28.8898,28.9256,28.8898,28.9077,20239.0
2021-03-12 15:50:00,32.39,32.45,32.31,32.34,27537.0,28.9256,28.9791,28.8541,28.8809,27537.0
2021-03-15 09:30:00,32.29,32.36,32.2,32.25,22331.0,28.8363,28.8988,28.7559,28.8005,22331.0
2021-03-15 09:40:00,32.27,32.4,32.27,32.35,10633.0,28.8184,28.9345,28.8184,28.8898,10633.0
2021-03-15 09:50:00,32.37,32.43,32.29,32.41,12143.0,28.9077,28.9613,28.8363,28.9434,12143.0
2021-03-15 10:00:00,32.39,32.52,32.35,32.5,8479.0,28.9256,29.0417,28.8898,29.0238,8479.0
2021-03-15 10:10:00,32.49,32.49,32.34,32.43,3168.0,29.0149,29.0149,28.8809,28.9613,3168.0
2021-03-15 10:20:00,32.42,32.49,32.39,32.48,9122.0,28.9524,29.0149,28.9256,29.0059,9122.0
2021-03-15 10:30:00,32.46,32.52,32.42,32.49,8718.0,28.9881,29.0417,28.9524,29.0149,8718.0
2021-03-15 10:40:00,32.5,32.51,32.42,32.44,4885.0,29.0238,29.0327,28.9524,28.9702,4885.0
2021-03-15 10:50:00,32.45,32.45,32.38,32.39,4658.0,28.9791,28.9791,28.9166,28.9256,4658.0
2021-03-15 11:00:00,32.38,32.41,32.32,32.35,8339.0,28.9166,28.9434,28.8631,28.8898,8339.0
2021-03-15 11:10:00,32.35,32.42,32.35,32.4,6638.0,28.8898,28.9524,28.8898,28.9345,6638.0
2021-03-15 11:20:00,32.44,32.63,32.44,32.6,21014.0,28.9702,29.1399,28.9702,29.1131,21014.0
2021-03-15 11:30:00,32.62,32.83,32.62,32.78,43857.0,29.131,29.3185,29.131,29.2738,43857.0
2021-03-15 11:40:00,32.77,32.77,32.64,32.66,8925.0,29.2649,29.2649,29.1488,29.1667,8925.0
2021-03-15 11:50:00,32.69,32.69,32.55,32.58,11384.0,29.1935,29.1935,29.0684,29.0952,11384.0
2021-03-15 12:00:00,32.6,32.6,32.49,32.5,10298.0,29.1131,29.1131,29.0149,29.0238,10298.0
2021-03-15 12:10:00,32.49,32.51,32.46,32.49,7499.0,29.0149,29.0327,28.9881,29.0149,7499.0
2021-03-15 12:20:00,32.47,32.49,32.44,32.45,7015.0,28.997,29.0149,28.9702,28.9791,7015.0
2021-03-15 12:30:00,32.45,32.45,32.36,32.42,6786.0,28.9791,28.9791,28.8988,28.9524,6786.0
2021-03-15 12:40:00,32.41,32.43,32.35,32.35,9786.0,28.9434,28.9613,28.8898,28.8898,9786.0
2021-03-15 12:50:00,32.38,32.4,32.32,32.32,11920.0,28.9166,28.9345,28.8631,28.8631,11920.0
2021-03-15 13:00:00,32.31,32.35,32.31,32.33,3000.0,28.8541,28.8898,28.8541,28.872,3000.0
2021-03-15 13:10:00,32.36,32.36,32.33,32.34,1648.0,28.8988,28.8988,28.872,28.8809,1648.0
2021-03-15 13:20:00,32.33,32.34,32.32,32.32,3311.0,28.872,28.8809,28.8631,28.8631,3311.0
2021-03-15 13:30:00,32.33,32.33,32.29,32.29,3344.0,28.872,28.872,28.8363,28.8363,3344.0
2021-03-15 13:40:00,32.28,32.28,32.24,32.24,13957.0,28.8273,28.8273,28.7916,28.7916,13957.0
2021-03-15 13:50:00,32.23,32.23,32.2,32.2,5260.0,28.7827,28.7827,28.7559,28.7559,5260.0
2021-03-15 14:00:00,32.19,32.19,32.14,32.15,11364.0,28.747,28.747,28.7023,28.7112,11364.0
2021-03-15 14:10:00,32.12,32.15,32.1,32.11,6887.0,28.6844,28.7112,28.6666,28.6755,6887.0
2021-03-15 14:20:00,32.1,32.1,32.04,32.05,22584.0,28.6666,28.6666,28.613,28.6219,22584.0
2021-03-15 14:30:00,32.02,32.06,31.99,32.05,38383.0,28.5951,28.6309,28.5683,28.6219,38383.0
2021-03-15 14:40:00,32.05,32.09,32.05,32.08,8997.0,28.6219,28.6577,28.6219,28.6487,8997.0
2021-03-15 14:50:00,32.08,32.1,32.05,32.07,7528.0,28.6487,28.6666,28.6219,28.6398,7528.0
2021-03-15 15:00:00,32.05,32.15,32.03,32.1,6078.0,28.6219,28.7112,28.6041,28.6666,6078.0
2021-03-15 15:10:00,32.1,32.17,32.1,32.15,13642.0,28.6666,28.7291,28.6666,28.7112,13642.0
2021-03-15 15:20:00,32.15,32.2,32.15,32.19,7449.0,28.7112,28.7559,28.7112,28.747,7449.0
2021-03-15 15:30:00,32.18,32.23,32.17,32.18,8084.0,28.738,28.7827,28.7291,28.738,8084.0
2021-03-15 15:40:00,32.16,32.17,32.0,32.01,18603.0,28.7202,28.7291,28.5773,28.5862,18603.0
2021-03-15 15:50:00,32.0,32.05,31.7,31.75,61062.0,28.5773,28.6219,28.3094,28.354,61062.0
2021-03-16 09:30:00,31.62,31.68,31.59,31.62,25709.0,28.2379,28.2915,28.2111,28.2379,25709.0
2021-03-16 09:40:00,31.62,31.64,31.5,31.53,19778.0,28.2379,28.2558,28.1308,28.1575,19778.0
2021-03-16 09:50:00,31.53,31.61,31.48,31.48,25494.0,28.1575,28.229,28.1129,28.1129,25494.0
2021-03-16 10:00:00,31.55,31.61,31.5,31.55,24808.0,28.1754,28.229,28.1308,28.1754,24808.0
2021-03-16 10:10:00,31.55,31.59,31.48,31.5,10859.0,28.1754,28.2111,28.1129,28.1308,10859.0
2021-03-16 10:20:00,31.5,31.54,31.48,31.52,8657.0,28.1308,28.1665,28.1129,28.1486,8657.0
2021-03-16 10:30:00,31.47,31.47,31.43,31.46,16773.0,28.104,28.104,28.0682,28.095,16773.0
2021-03-16 10:40:00,31.47,31.55,31.44,31.5,16322.0,28.104,28.1754,28.0772,28.1308,16322.0
2021-03-16 10:50:00,31.5,31.52,31.42,31.52,7851.0,28.1308,28.1486,28.0593,28.1486,7851.0
2021-03-16 11:00:00,31.55,31.61,31.54,31.58,17151.0,28.1754,28.229,28.1665,28.2022,17151.0
2021-03-16 11:10:00,31.61,31.62,31.52,31.56,7839.0,28.229,28.2379,28.1486,28.1843,7839.0
2021-03-16 11:20:00,31.54,31.55,31.53,31.54,1469.0,28.1665,28.1754,28.1575,28.1665,1469.0
2021-03-16 11:30:00,31.55,31.6,31.52,31.6,5575.0,28.1754,28.2201,28.1486,28.2201,5575.0
2021-03-16 11:40:00,31.63,31.66,31.6,31.63,5680.0,28.2469,28.2736,28.2201,28.2469,5680.0
2021-03-16 11:50:00,31.63,31.64,31.6,31.64,5023.0,28.2469,28.2558,28.2201,28.2558,5023.0
2021-03-16 12:00:00,31.58,31.64,31.58,31.61,1438.0,28.2022,28.2558,28.2022,28.229,1438.0
2021-03-16 12:10:00,31.64,31.74,31.64,31.74,5278.0,28.2558,28.3451,28.2558,28.3451,5278.0
2021-03-16 12:20:00,31.7,31.85,31.7,31.78,27258.0,28.3094,28.4433,28.3094,28.3808,27258.0
2021-03-16 12:30:00,31.78,31.78,31.69,31.69,7056.0,28.3808,28.3808,28.3004,28.3004,7056.0
2021-03-16 12:40:00,31.67,31.68,31.64,31.68,6390.0,28.2826,28.2915,28.2558,28.2915,6390.0
2021-03-16 12:50:00,31.71,31.71,31.64,31.66,3800.0,28.3183,28.3183,28.2558,28.2736,3800.0
2021-03-16 13:00:00,31.65,31.65,31.53,31.54,29341.0,28.2647,28.2647,28.1575,28.1665,29341.0
2021-03-16 13:10:00,31.54,31.6,31.53,31.58,10922.0,28.1665,28.2201,28.1575,28.2022,10922.0
2021-03-16 13:20:00,31.58,31.63,31.56,31.63,9522.0,28.2022,28.2469,28.1843,28.2469,9522.0
2021-03-16 13:30:00,31.62,31.78,31.62,31.77,15650.0,28.2379,28.3808,28.2379,28.3719,15650.0
2021-03-16 13:40:00,31.79,31.82,31.74,31.75,18098.0,28.3897,28.4165,28.3451,28.354,18098.0
2021-03-16 13:50:00,31.76,31.84,31.74,31.8,6628.0,28.3629,28.4344,28.3451,28.3987,6628.0
2021-03-16 14:00:00,31.81,31.87,31.71,31.81,18608.0,28.4076,28.4612,28.3183,28.4076,18608.0
2021-03-16 14:10:00,31.81,31.82,31.73,31.81,10091.0,28.4076,28.4165,28.3362,28.4076,10091.0
2021-03-16 14:20:00,31.82,32.01,31.81,32.0,45870.0,28.4165,28.5862,28.4076,28.5773,45870.0
2021-03-16 14:30:00,32.01,32.04,31.92,32.0,10026.0,28.5862,28.613,28.5058,28.5773,10026.0
2021-03-16 14:40:00,32.0,32.08,31.98,32.0,14089.0,28.5773,28.6487,28.5594,28.5773,14089.0
2021-03-16 14:50:00,31.93,31.96,31.83,31.88,11391.0,28.5148,28.5416,28.4255,28.4701,11391.0
2021-03-16 15:00:00,31.9,31.99,31.8,31.85,23862.0,28.488,28.5683,28.3987,28.4433,23862.0
2021-03-16 15:10:00,31.83,31.83,31.76,31.77,4014.0,28.4255,28.4255,28.3629,28.3719,4014.0
2021-03-16 15:20:00,31.78,31.83,31.74,31.82,17895.0,28.3808,28.4255,28.3451,28.4165,17895.0
2021-03-16 15:30:00,31.78,31.83,31.62,31.69,19266.0,28.3808,28.4255,28.2379,28.3004,19266.0
2021-03-16 15:40:00,31.67,31.83,31.65,31.83,14965.0,28.2826,28.4255,28.2647,28.4255,14965.0
2021-03-16 15:50:00,31.82,31.89,31.74,31.86,44855.0,28.4165,28.479,28.3451,28.4523,44855.0
2021-03-17 09:30:00,32.22,32.39,32.22,32.36,42180.0,28.7737,28.9256,28.7737,28.8988,42180.0
2021-03-17 09:40:00,32.33,32.33,32.13,32.15,18896.0,28.872,28.872,28.6934,28.7112,18896.0
2021-03-17 09:50:00,32.2,32.27,32.18,32.2,15012.0,28.7559,28.8184,28.738,28.7559,15012.0
2021-03-17 10:00:00,32.2,32.37,32.19,32.26,23687.0,28.7559,28.9077,28.747,28.8095,23687.0
2021-03-17 10:10:00,32.25,32.26,32.16,32.17,12442.0,28.8005,28.8095,28.7202,28.7291,12442.0
2021-03-17 10:20:00,32.19,32.25,32.11,32.16,10342.0,28.747,28.8005,28.6755,28.7202,10342.0
2021-03-17 10:30:00,32.17,32.31,32.17,32.24,11897.0,28.7291,28.8541,28.7291,28.7916,11897.0
2021-03-17 10:40:00,32.31,32.48,32.31,32.47,20725.0,28.8541,29.0059,28.8541,28.997,20725.0
2021-03-17 10:50:00,32.46,32.48,32.38,32.42,9754.0,28.9881,29.0059,28.9166,28.9524,9754.0
2021-03-17 11:00:00,32.45,32.51,32.39,32.39,14531.0,28.9791,29.0327,28.9256,28.9256,14531.0
2021-03-17 11:10:00,32.36,32.4,32.33,32.35,4052.0,28.8988,28.9345,28.872,28.8898,4052.0
2021-03-17 11:20:00,32.35,32.36,32.28,32.28,7278.0,28.8898,28.8988,28.8273,28.8273,7278.0
2021-03-17 11:30:00,32.32,32.36,32.29,32.36,8292.0,28.8631,28.8988,28.8363,28.8988,8292.0
2021-03-17 11:40:00,32.35,32.38,32.28,32.28,3942.0,28.8898,28.9166,28.8273,28.8273,3942.0
2021-03-17 11:50:00,32.29,32.32,32.25,32.3,5479.0,28.8363,28.8631,28.8005,28.8452,5479.0
2021-03-17 12:00:00,32.32,32.37,32.24,32.24,8540.0,28.8631,28.9077,28.7916,28.7916,8540.0
2021-03-17 12:10:00,32.23,32.26,32.2,32.21,5196.0,28.7827,28.8095,28.7559,28.7648,5196.0
2021-03-17 12:20:00,32.2,32.25,32.18,32.22,8033.0,28.7559,28.8005,28.738,28.7737,8033.0
2021-03-17 12:30:00,32.23,32.35,32.23,32.32,3300.0,28.7827,28.8898,28.7827,28.8631,3300.0
2021-03-17 12:40:00,32.29,32.37,32.28,32.31,5575.0,28.8363,28.9077,28.8273,28.8541,5575.0
2021-03-17 12:50:00,32.31,32.38,32.28,32.38,7427.0,28.8541,28.9166,28.8273,28.9166,7427.0
2021-03-17 13:00:00,32.35,32.38,32.3,32.36,5008.0,28.8898,28.9166,28.8452,28.8988,5008.0
2021-03-17 13:10:00,32.37,32.37,32.27,32.27,1257.0,28.9077,28.9077,28.8184,28.8184,1257.0
2021-03-17 13:20:00,32.32,32.34,32.28,32.29,8126.0,28.8631,28.8809,28.8273,28.8363,8126.0
2021-03-17 13:30:00,32.29,32.31,32.26,32.28,9644.0,28.8363,28.8541,28.8095,28.8273,9644.0
2021-03-17 13:40:00,32.33,32.33,32.28,32.33,3483.0,28.872,28.872,28.8273,28.872,3483.0
2021-03-17 13:50:00,32.36,32.41,32.35,32.35,18937.0,28.8988,28.9434,28.8898,28.8898,18937.0
2021-03-17 14:00:00,32.34,32.34,31.69,31.93,86307.0,28.8809,28.8809,28.3004,28.5148,86307.0
2021-03-17 14:10:00,31.9,31.9,31.65,31.86,48161.0,28.488,28.488,28.2647,28.4523,48161.0
2021-03-17 14:20:00,31.82,32.03,31.8,32.03,39154.0,28.4165,28.6041,28.3987,28.6041,39154.0
2021-03-17 14:30:00,32.03,32.08,31.71,31.71,39917.0,28.6041,28.6487,28.3183,28.3183,39917.0
2021-03-17 14:40:00,31.72,31.72,31.43,31.54,33547.0,28.3272,28.3272,28.0682,28.1665,33547.0
2021-03-17 14:50:00,31.57,31.59,31.44,31.46,38010.0,28.1933,28.2111,28.0772,28.095,38010.0
2021-03-17 15:00:00,31.45,31.5,31.34,31.4,36821.0,28.0861,28.1308,27.9879,28.0415,36821.0
2021-03-17 15:10:00,31.4,31.56,31.4,31.56,25396.0,28.0415,28.1843,28.0415,28.1843,25396.0
2021-03-17 15:20:00,31.55,31.66,31.55,31.59,24259.0,28.1754,28.2736,28.1754,28.2111,24259.0
2021-03-17 15:30:00,31.58,31.6,31.44,31.56,12289.0,28.2022,28.2201,28.0772,28.1843,12289.0
2021-03-17 15:40:00,31.57,31.71,31.51,31.63,30035.0,28.1933,28.3183,28.1397,28.2469,30035.0
2021-03-17 15:50:00,31.63,31.75,31.55,31.55,50154.0,28.2469,28.354,28.1754,28.1754,50154.0
2021-03-18 09:30:00,32.22,32.22,32.04,32.06,64073.0,28.7737,28.7737,28.613,28.6309,64073.0
2021-03-18 09:40:00,32.01,32.25,32.0,32.25,20241.0,28.5862,28.8005,28.5773,28.8005,20241.0
2021-03-18 09:50:00,32.26,32.32,32.04,32.04,65447.0,28.8095,28.8631,28.613,28.613,65447.0
2021-03-18 10:00:00,32.06,32.25,32.06,32.17,35619.0,28.6309,28.8005,28.6309,28.7291,35619.0
2021-03-18 10:10:00,32.19,32.29,32.15,32.15,12999.0,28.747,28.8363,28.7112,28.7112,12999.0
2021-03-18 10:20:00,32.19,32.19,32.03,32.06,7489.0,28.747,28.747,28.6041,28.6309,7489.0
2021-03-18 10:30:00,32.1,32.19,31.96,32.0,29777.0,28.6666,28.747,28.5416,28.5773,29777.0
2021-03-18 10:40:00,32.0,32.1,31.98,32.08,5721.0,28.5773,28.6666,28.5594,28.6487,5721.0
2021-03-18 10:50:00,32.11,32.17,32.02,32.04,16338.0,28.6755,28.7291,28.5951,28.613,16338.0
2021-03-18 11:00:00,32.03,32.06,31.91,31.91,7736.0,28.6041,28.6309,28.4969,28.4969,7736.0
2021-03-18 11:10:00,31.91,31.99,31.91,31.95,5198.0,28.4969,28.5683,28.4969,28.5326,5198.0
2021-03-18 11:20:00,31.97,32.02,31.91,31.92,17054.0,28.5505,28.5951,28.4969,28.5058,17054.0
2021-03-18 11:30:00,31.89,31.99,31.89,31.94,10038.0,28.479,28.5683,28.479,28.5237,10038.0
2021-03-18 11:40:00,31.94,31.96,31.9,31.9,2600.0,28.5237,28.5416,28.488,28.488,2600.0
2021-03-18 11:50:00,31.9,31.96,31.87,31.88,5004.0,28.488,28.5416,28.4612,28.4701,5004.0
2021-03-18 12:00:00,31.87,31.88,31.73,31.73,14475.0,28.4612,28.4701,28.3362,28.3362,14475.0
2021-03-18 12:10:00,31.74,31.77,31.7,31.77,13267.0,28.3451,28.3719,28.3094,28.3719,13267.0
2021-03-18 12:20:00,31.77,31.8,31.74,31.78,12891.0,28.3719,28.3987,28.3451,28.3808,12891.0
2021-03-18 12:30:00,31.78,31.96,31.78,31.93,15900.0,28.3808,28.5416,28.3808,28.5148,15900.0
2021-03-18 12:40:00,31.93,32.0,31.91,32.0,6948.0,28.5148,28.5773,28.4969,28.5773,6948.0
2021-03-18 12:50:00,32.01,32.23,32.0,32.18,35034.0,28.5862,28.7827,28.5773,28.738,35034.0
2021-03-18 13:00:00,32.16,32.16,32.06,32.12,14709.0,28.7202,28.7202,28.6309,28.6844,14709.0
2021-03-18 13:10:00,32.16,32.16,32.01,32.01,11150.0,28.7202,28.7202,28.5862,28.5862,11150.0
2021-03-18 13:20:00,31.97,31.99,31.93,31.96,8400.0,28.5505,28.5683,28.5148,28.5416,8400.0
2021-03-18 13:30:00,31.98,32.02,31.92,31.92,11689.0,28.5594,28.5951,28.5058,28.5058,11689.0
2021-03-18 13:40:00,31.91,31.92,31.87,31.9,9666.0,28.4969,28.5058,28.4612,28.488,9666.0
2021-03-18 13:50:00,31.88,31.88,31.83,31.85,8980.0,28.4701,28.4701,28.4255,28.4433,8980.0
2021-03-18 14:00:00,31.84,31.97,31.84,31.96,10720.0,28.4344,28.5505,28.4344,28.5416,10720.0
2021-03-18 14:10:00,31.97,32.26,31.97,32.23,21481.0,28.5505,28.8095,28.5505,28.7827,21481.0
2021-03-18 14:20:00,32.25,32.37,32.19,32.35,29094.0,28.8005,28.9077,28.747,28.8898,29094.0
2021-03-18 14:30:00,32.35,32.6,32.29,32.49,29639.0,28.8898,29.1131,28.8363,29.0149,29639.0
2021-03-18 14:40:00,32.55,32.76,32.45,32.45,57849.0,29.0684,29.256,28.9791,28.9791,57849.0
2021-03-18 14:50:00,32.44,32.54,32.42,32.49,11684.0,28.9702,29.0595,28.9524,29.0149,11684.0
2021-03-18 15:00:00,32.52,32.73,32.46,32.62,19323.0,29.0417,29.2292,28.9881,29.131,19323.0
2021-03-18 15:10:00,32.55,32.71,32.52,32.67,19951.0,29.0684,29.2113,29.0417,29.1756,19951.0
2021-03-18 15:20:00,32.65,32.81,32.63,32.65,25735.0,29.1578,29.3006,29.1399,29.1578,25735.0
2021-03-18 15:30:00,32.6,32.87,32.58,32.86,50778.0,29.1131,29.3542,29.0952,29.3453,50778.0
2021-03-18 15:40:00,32.86,33.06,32.83,33.06,52530.0,29.3453,29.5239,29.3185,29.5239,52530.0
2021-03-18 15:50:00,33.03,33.08,32.88,32.97,96413.0,29.4971,29.5418,29.3632,29.4435,96413.0
2021-03-19 09:30:00,33.03,33.22,32.94,33.2,84684.0,29.4971,29.6668,29.4167,29.6489,84684.0
2021-03-19 09:40:00,33.25,33.63,33.25,33.6,71892.0,29.6936,30.0329,29.6936,30.0061,71892.0
2021-03-19 09:50:00,33.59,33.6,33.25,33.35,38733.0,29.9972,30.0061,29.6936,29.7829,38733.0
2021-03-19 10:00:00,33.36,33.71,33.33,33.56,42910.0,29.7918,30.1044,29.765,29.9704,42910.0
2021-03-19 10:10:00,33.55,33.62,33.34,33.34,16544.0,29.9615,30.024,29.774,29.774,16544.0
2021-03-19 10:20:00,33.34,33.35,33.2,33.28,23950.0,29.774,29.7829,29.6489,29.7204,23950.0
2021-03-19 10:30:00,33.26,33.54,33.25,33.28,20877.0,29.7025,29.9526,29.6936,29.7204,20877.0
2021-03-19 10:40:00,33.29,33.3,33.15,33.18,43245.0,29.7293,29.7382,29.6043,29.6311,43245.0
2021-03-19 10:50:00,33.18,33.18,33.0,33.02,51197.0,29.6311,29.6311,29.4703,29.4882,51197.0
2021-03-19 11:00:00,33.01,33.09,32.99,33.09,12327.0,29.4792,29.5507,29.4614,29.5507,12327.0
2021-03-19 11:10:00,33.08,33.19,33.06,33.12,35858.0,29.5418,29.64,29.5239,29.5775,35858.0
2021-03-19 11:20:00,33.17,33.4,33.14,33.24,14624.0,29.6221,29.8275,29.5953,29.6846,14624.0
2021-03-19 11:30:00,33.24,33.29,33.02,33.03,9869.0,29.6846,29.7293,29.4882,29.4971,9869.0
2021-03-19 11:40:00,33.01,33.02,32.88,32.9,20328.0,29.4792,29.4882,29.3632,29.381,20328.0
2021-03-19 11:50:00,32.91,32.96,32.76,32.84,13966.0,29.3899,29.4346,29.256,29.3274,13966.0
2021-03-19 12:00:00,32.85,32.85,32.76,32.81,20386.0,29.3364,29.3364,29.256,29.3006,20386.0
2021-03-19 12:10:00,32.85,32.91,32.79,32.79,15300.0,29.3364,29.3899,29.2828,29.2828,15300.0
2021-03-19 12:20:00,32.8,32.85,32.74,32.82,10096.0,29.2917,29.3364,29.2381,29.3096,10096.0
2021-03-19 12:30:00,32.83,32.87,32.75,32.85,11703.0,29.3185,29.3542,29.2471,29.3364,11703.0
2021-03-19 12:40:00,32.87,32.87,32.69,32.7,10868.0,29.3542,29.3542,29.1935,29.2024,10868.0
2021-03-19 12:50:00,32.69,32.76,32.69,32.74,7200.0,29.1935,29.256,29.1935,29.2381,7200.0
2021-03-19 13:00:00,32.72,32.9,32.72,32.86,17145.0,29.2203,29.381,29.2203,29.3453,17145.0
2021-03-19 13:10:00,32.86,32.88,32.76,32.83,7569.0,29.3453,29.3632,29.256,29.3185,7569.0
2021-03-19 13:20:00,32.8,32.8,32.74,32.75,3873.0,29.2917,29.2917,29.2381,29.2471,3873.0
2021-03-19 13:30:00,32.74,32.78,32.71,32.74,21240.0,29.2381,29.2738,29.2113,29.2381,21240.0
2021-03-19 13:40:00,32.71,32.76,32.64,32.64,6923.0,29.2113,29.256,29.1488,29.1488,6923.0
2021-03-19 13:50:00,32.66,32.77,32.65,32.7,11954.0,29.1667,29.2649,29.1578,29.2024,11954.0
2021-03-19 14:00:00,32.7,32.81,32.64,32.8,24445.0,29.2024,29.3006,29.1488,29.2917,24445.0
2021-03-19 14:10:00,32.83,32.88,32.77,32.88,12782.0,29.3185,29.3632,29.2649,29.3632,12782.0
2021-03-19 14:20:00,32.86,32.93,32.77,32.77,15026.0,29.3453,29.4078,29.2649,29.2649,15026.0
2021-03-19 14:30:00,32.77,32.79,32.71,32.72,27987.0,29.2649,29.2828,29.2113,29.2203,27987.0
2021-03-19 14:40:00,32.74,32.76,32.7,32.71,9088.0,29.2381,29.256,29.2024,29.2113,9088.0
2021-03-19 14:50:00,32.74,32.8,32.61,32.61,16255.0,29.2381,29.2917,29.122,29.122,16255.0
2021-03-19 15:00:00,32.62,32.77,32.61,32.75,30935.0,29.131,29.2649,29.122,29.2471,30935.0
2021-03-19 15:10:00,32.76,32.83,32.71,32.82,16226.0,29.256,29.3185,29.2113,29.3096,16226.0
2021-03-19 15:20:00,32.8,32.85,32.76,32.78,10839.0,29.2917,29.3364,29.256,29.2738,10839.0
2021-03-19 15:30:00,32.78,32.84,32.66,32.74,23072.0,29.2738,29.3274,29.1667,29.2381,23072.0
2021-03-19 15:40:00,32.73,32.86,32.68,32.81,33658.0,29.2292,29.3453,29.1845,29.3006,33658.0
2021-03-19 15:50:00,32.8,33.1,32.7,33.1,52537.0,29.2917,29.5596,29.2024,29.5596,52537.0
2021-03-22 09:30:00,32.99,32.99,32.79,32.8,80317.0,29.4614,29.4614,29.2828,29.2917,80317.0
2021-03-22 09:40:00,32.8,32.93,32.7,32.7,78608.0,29.2917,29.4078,29.2024,29.2024,78608.0
2021-03-22 09:50:00,32.69,32.72,32.61,32.66,29571.0,29.1935,29.2203,29.122,29.1667,29571.0
2021-03-22 10:00:00,32.65,32.71,32.56,32.66,31292.0,29.1578,29.2113,29.0774,29.1667,31292.0
2021-03-22 10:10:00,32.62,32.69,32.56,32.61,41470.0,29.131,29.1935,29.0774,29.122,41470.0
2021-03-22 10:20:00,32.58,32.65,32.55,32.63,20486.0,29.0952,29.1578,29.0684,29.1399,20486.0
2021-03-22 10:30:00,32.59,32.63,32.53,32.54,43316.0,29.1042,29.1399,29.0506,29.0595,43316.0
2021-03-22 10:40:00,32.52,32.55,32.37,32.42,23751.0,29.0417,29.0684,28.9077,28.9524,23751.0
2021-03-22 10:50:00,32.42,32.47,32.41,32.47,8078.0,28.9524,28.997,28.9434,28.997,8078.0
2021-03-22 11:00:00,32.47,32.48,32.41,32.43,12221.0,28.997,29.0059,28.9434,28.9613,12221.0
2021-03-22 11:10:00,32.42,32.51,32.42,32.51,13194.0,28.9524,29.0327,28.9524,29.0327,13194.0
2021-03-22 11:20:00,32.49,32.49,32.42,32.45,9445.0,29.0149,29.0149,28.9524,28.9791,9445.0
2021-03-22 11:30:00,32.43,32.44,32.34,32.34,14850.0,28.9613,28.9702,28.8809,28.8809,14850.0
2021-03-22 11:40:00,32.33,32.42,32.33,32.38,11412.0,28.872,28.9524,28.872,28.9166,11412.0
2021-03-22 11:50:00,32.35,32.4,32.35,32.4,1845.0,28.8898,28.9345,28.8898,28.9345,1845.0
2021-03-22 12:00:00,32.35,32.36,32.32,32.34,8397.0,28.8898,28.8988,28.8631,28.8809,8397.0
2021-03-22 12:10:00,32.32,32.32,32.29,32.31,7984.0,28.8631,28.8631,28.8363,28.8541,7984.0
2021-03-22 12:20:00,32.3,32.31,32.24,32.24,6403.0,28.8452,28.8541,28.7916,28.7916,6403.0
2021-03-22 12:30:00,32.26,32.28,32.23,32.24,2400.0,28.8095,28.8273,28.7827,28.7916,2400.0
2021-03-22 12:40:00,32.26,32.26,32.17,32.19,5643.0,28.8095,28.8095,28.7291,28.747,5643.0
2021-03-22 12:50:00,32.18,32.21,32.18,32.19,4601.0,28.738,28.7648,28.738,28.747,4601.0
2021-03-22 13:00:00,32.18,32.27,32.18,32.26,4122.0,28.738,28.8184,28.738,28.8095,4122.0
2021-03-22 13:10:00,32.25,32.28,32.21,32.24,7649.0,28.8005,28.8273,28.7648,28.7916,7649.0
2021-03-22 13:20:00,32.21,32.23,32.18,32.23,10947.0,28.7648,28.7827,28.738,28.7827,10947.0
2021-03-22 13:30:00,32.22,32.22,32.18,32.18,6732.0,28.7737,28.7737,28.738,28.738,6732.0
2021-03-22 13:40:00,32.16,32.18,32.15,32.15,6405.0,28.7202,28.738,28.7112,28.7112,6405.0
2021-03-22 13:50:00,32.16,32.16,32.15,32.15,4484.0,28.7202,28.7202,28.7112,28.7112,4484.0
2021-03-22 14:00:00,32.15,32.15,32.09,32.09,10407.0,28.7112,28.7112,28.6577,28.6577,10407.0
2021-03-22 14:10:00,32.1,32.13,32.09,32.11,8049.0,28.6666,28.6934,28.6577,28.6755,8049.0
2021-03-22 14:20:00,32.11,32.16,32.1,32.1,7302.0,28.6755,28.7202,28.6666,28.6666,7302.0
2021-03-22 14:30:00,32.06,32.06,31.98,32.0,26059.0,28.6309,28.6309,28.5594,28.5773,26059.0
2021-03-22 14:40:00,32.0,32.04,32.0,32.03,9792.0,28.5773,28.613,28.5773,28.6041,9792.0
2021-03-22 14:50:00,32.04,32.06,32.02,32.03,7855.0,28.613,28.6309,28.5951,28.6041,7855.0
2021-03-22 15:00:00,32.02,32.02,31.96,32.01,12163.0,28.5951,28.5951,28.5416,28.5862,12163.0
2021-03-22 15:10:00,32.01,32.15,32.0,32.14,12478.0,28.5862,28.7112,28.5773,28.7023,12478.0
2021-03-22 15:20:00,32.13,32.21,32.1,32.2,26182.0,28.6934,28.7648,28.6666,28.7559,26182.0
2021-03-22 15:30:00,32.22,32.27,32.17,32.26,30946.0,28.7737,28.8184,28.7291,28.8095,30946.0
2021-03-22 15:40:00,32.24,32.32,32.23,32.32,31505.0,28.7916,28.8631,28.7827,28.8631,31505.0
2021-03-22 15:50:00,32.31,32.37,32.28,32.33,41744.0,28.8541,28.9077,28.8273,28.872,41744.0
2021-03-23 09:30:00,32.5,32.58,32.42,32.42,29158.0,29.0238,29.0952,28.9524,28.9524,29158.0
2021-03-23 09:40:00,32.46,32.49,32.42,32.47,24067.0,28.9881,29.0149,28.9524,28.997,24067.0
2021-03-23 09:50:00,32.45,32.5,32.36,32.37,20210.0,28.9791,29.0238,28.8988,28.9077,20210.0
2021-03-23 10:00:00,32.37,32.4,32.28,32.31,44175.0,28.9077,28.9345,28.8273,28.8541,44175.0
2021-03-23 10:10:00,32.3,32.31,32.23,32.24,12751.0,28.8452,28.8541,28.7827,28.7916,12751.0
2021-03-23 10:20:00,32.27,32.3,32.24,32.3,10150.0,28.8184,28.8452,28.7916,28.8452,10150.0
2021-03-23 10:30:00,32.28,32.6,32.28,32.56,39037.0,28.8273,29.1131,28.8273,29.0774,39037.0
2021-03-23 10:40:00,32.57,32.65,32.54,32.54,15780.0,29.0863,29.1578,29.0595,29.0595,15780.0
2021-03-23 10:50:00,32.56,32.56,32.41,32.41,16244.0,29.0774,29.0774,28.9434,28.9434,16244.0
2021-03-23 11:00:00,32.38,32.41,32.25,32.26,15180.0,28.9166,28.9434,28.8005,28.8095,15180.0
2021-03-23 11:10:00,32.26,32.27,32.12,32.14,18125.0,28.8095,28.8184,28.6844,28.7023,18125.0
2021-03-23 11:20:00,32.17,32.21,32.14,32.16,11224.0,28.7291,28.7648,28.7023,28.7202,11224.0
2021-03-23 11:30:00,32.14,32.3,32.12,32.3,26181.0,28.7023,28.8452,28.6844,28.8452,26181.0
2021-03-23 11:40:00,32.28,32.34,32.27,32.3,8560.0,28.8273,28.8809,28.8184,28.8452,8560.0
2021-03-23 11:50:00,32.32,32.37,32.3,32.3,5195.0,28.8631,28.9077,28.8452,28.8452,5195.0
2021-03-23 12:00:00,32.25,32.44,32.15,32.34,28833.0,28.8005,28.9702,28.7112,28.8809,28833.0
2021-03-23 12:10:00,32.33,32.4,32.32,32.36,12949.0,28.872,28.9345,28.8631,28.8988,12949.0
2021-03-23 12:20:00,32.34,32.38,32.25,32.33,7991.0,28.8809,28.9166,28.8005,28.872,7991.0
2021-03-23 12:30:00,32.37,32.42,32.27,32.27,15146.0,28.9077,28.9524,28.8184,28.8184,15146.0
2021-03-23 12:40:00,32.29,32.37,32.29,32.35,10603.0,28.8363,28.9077,28.8363,28.8898,10603.0
2021-03-23 12:50:00,32.34,32.36,32.24,32.24,9109.0,28.8809,28.8988,28.7916,28.7916,9109.0
2021-03-23 13:00:00,32.23,32.24,32.2,32.21,23904.0,28.7827,28.7916,28.7559,28.7648,23904.0
2021-03-23 13:10:00,32.21,32.22,32.15,32.18,9134.0,28.7648,28.7737,28.7112,28.738,9134.0
2021-03-23 13:20:00,32.17,32.26,32.17,32.22,15548.0,28.7291,28.8095,28.7291,28.7737,15548.0
2021-03-23 13:30:00,32.24,32.37,32.24,32.37,16720.0,28.7916,28.9077,28.7916,28.9077,16720.0
2021-03-23 13:40:00,32.38,32.53,32.38,32.45,22157.0,28.9166,29.0506,28.9166,28.9791,22157.0
2021-03-23 13:50:00,32.47,32.56,32.44,32.51,15074.0,28.997,29.0774,28.9702,29.0327,15074.0
2021-03-23 14:00:00,32.51,32.59,32.49,32.49,25330.0,29.0327,29.1042,29.0149,29.0149,25330.0
2021-03-23 14:10:00,32.47,32.54,32.44,32.47,8532.0,28.997,29.0595,28.9702,28.997,8532.0
2021-03-23 14:20:00,32.48,32.53,32.43,32.43,10527.0,29.0059,29.0506,28.9613,28.9613,10527.0
2021-03-23 14:30:00,32.43,32.55,32.41,32.51,14916.0,28.9613,29.0684,28.9434,29.0327,14916.0
2021-03-23 14:40:00,32.51,32.65,32.5,32.56,21375.0,29.0327,29.1578,29.0238,29.0774,21375.0
2021-03-23 14:50:00,32.58,32.84,32.58,32.84,34123.0,29.0952,29.3274,29.0952,29.3274,34123.0
2021-03-23 15:00:00,32.85,32.93,32.73,32.85,27328.0,29.3364,29.4078,29.2292,29.3364,27328.0
2021-03-23 15:10:00,32.83,33.05,32.82,32.97,50735.0,29.3185,29.515,29.3096,29.4435,50735.0
2021-03-23 15:20:00,33.01,33.21,33.0,33.11,30562.0,29.4792,29.6579,29.4703,29.5686,30562.0
2021-03-23 15:30:00,33.13,33.26,33.08,33.24,39942.0,29.5864,29.7025,29.5418,29.6846,39942.0
2021-03-23 15:40:00,33.22,33.24,33.02,33.13,53779.0,29.6668,29.6846,29.4882,29.5864,53779.0
2021-03-23 15:50:00,33.13,33.29,33.03,33.08,68556.0,29.5864,29.7293,29.4971,29.5418,68556.0
2021-03-24 09:30:00,32.73,32.73,32.58,32.58,31726.0,29.2292,29.2292,29.0952,29.0952,31726.0
2021-03-24 09:40:00,32.6,32.63,32.45,32.61,34626.0,29.1131,29.1399,28.9791,29.122,34626.0
2021-03-24 09:50:00,32.65,32.8,32.65,32.78,31637.0,29.1578,29.2917,29.1578,29.2738,31637.0
2021-03-24 10:00:00,32.79,32.8,32.56,32.62,15193.0,29.2828,29.2917,29.0774,29.131,15193.0
2021-03-24 10:10:00,32.63,32.88,32.54,32.85,22833.0,29.1399,29.3632,29.0595,29.3364,22833.0
2021-03-24 10:20:00,32.84,32.86,32.73,32.77,11761.0,29.3274,29.3453,29.2292,29.2649,11761.0
2021-03-24 10:30:00,32.75,32.81,32.64,32.65,20066.0,29.2471,29.3006,29.1488,29.1578,20066.0
2021-03-24 10:40:00,32.64,32.65,32.46,32.47,25749.0,29.1488,29.1578,28.9881,28.997,25749.0
2021-03-24 10:50:00,32.5,32.5,32.36,32.4,25597.0,29.0238,29.0238,28.8988,28.9345,25597.0
2021-03-24 11:00:00,32.37,32.38,32.26,32.34,16386.0,28.9077,28.9166,28.8095,28.8809,16386.0
2021-03-24 11:10:00,32.35,32.42,32.32,32.42,14516.0,28.8898,28.9524,28.8631,28.9524,14516.0
2021-03-24 11:20:00,32.43,32.47,32.33,32.41,12621.0,28.9613,28.997,28.872,28.9434,12621.0
2021-03-24 11:30:00,32.39,32.5,32.38,32.45,20955.0,28.9256,29.0238,28.9166,28.9791,20955.0
2021-03-24 11:40:00,32.48,32.54,32.48,32.51,14853.0,29.0059,29.0595,29.0059,29.0327,14853.0
2021-03-24 11:50:00,32.51,32.65,32.48,32.58,27816.0,29.0327,29.1578,29.0059,29.0952,27816.0
2021-03-24 12:00:00,32.55,32.56,32.42,32.43,8673.0,29.0684,29.0774,28.9524,28.9613,8673.0
2021-03-24 12:10:00,32.43,32.5,32.39,32.43,5579.0,28.9613,29.0238,28.9256,28.9613,5579.0
2021-03-24 12:20:00,32.42,32.52,32.4,32.4,17232.0,28.9524,29.0417,28.9345,28.9345,17232.0
2021-03-24 12:30:00,32.4,32.5,32.4,32.48,2500.0,28.9345,29.0238,28.9345,29.0059,2500.0
2021-03-24 12:40:00,32.43,32.55,32.39,32.53,12000.0,28.9613,29.0684,28.9256,29.0506,12000.0
2021-03-24 12:50:00,32.56,32.62,32.56,32.6,13196.0,29.0774,29.131,29.0774,29.1131,13196.0
2021-03-24 13:00:00,32.62,32.81,32.62,32.76,28775.0,29.131,29.3006,29.131,29.256,28775.0
2021-03-24 13:10:00,32.77,32.96,32.77,32.89,45105.0,29.2649,29.4346,29.2649,29.3721,45105.0
2021-03-24 13:20:00,32.89,32.9,32.74,32.77,19732.0,29.3721,29.381,29.2381,29.2649,19732.0
2021-03-24 13:30:00,32.74,32.81,32.73,32.74,6147.0,29.2381,29.3006,29.2292,29.2381,6147.0
2021-03-24 13:40:00,32.72,32.97,32.72,32.73,21706.0,29.2203,29.4435,29.2203,29.2292,21706.0
2021-03-24 13:50:00,32.7,32.7,32.63,32.63,7768.0,29.2024,29.2024,29.1399,29.1399,7768.0
2021-03-24 14:00:00,32.63,32.77,32.62,32.66,6130.0,29.1399,29.2649,29.131,29.1667,6130.0
2021-03-24 14:10:00,32.66,32.71,32.61,32.64,14001.0,29.1667,29.2113,29.122,29.1488,14001.0
2021-03-24 14:20:00,32.66,32.85,32.6,32.85,23195.0,29.1667,29.3364,29.1131,29.3364,23195.0
2021-03-24 14:30:00,32.88,32.94,32.86,32.93,7100.0,29.3632,29.4167,29.3453,29.4078,7100.0
2021-03-24 14:40:00,32.91,33.02,32.81,32.82,31468.0,29.3899,29.4882,29.3006,29.3096,31468.0
2021-03-24 14:50:00,32.85,33.07,32.82,33.06,34972.0,29.3364,29.5328,29.3096,29.5239,34972.0
2021-03-24 15:00:00,33.05,33.11,32.92,32.96,12356.0,29.515,29.5686,29.3989,29.4346,12356.0
2021-03-24 15:10:00,32.94,33.06,32.92,32.92,10297.0,29.4167,29.5239,29.3989,29.3989,10297.0
2021-03-24 15:20:00,32.97,33.13,32.97,33.11,17188.0,29.4435,29.5864,29.4435,29.5686,17188.0
2021-03-24 15:30:00,33.1,33.31,33.1,33.3,30491.0,29.5596,29.7472,29.5596,29.7382,30491.0
2021-03-24 15:40:00,33.3,33.33,33.19,33.25,15351.0,29.7382,29.765,29.64,29.6936,15351.0
2021-03-24 15:50:00,33.24,33.59,33.24,33.59,97467.0,29.6846,29.9972,29.6846,29.9972,97467.0
2021-03-25 09:30:00,33.99,34.12,33.84,33.97,65191.0,30.3544,30.4705,30.2205,30.3366,65191.0
2021-03-25 09:40:00,33.89,34.02,33.87,33.93,18251.0,30.2651,30.3812,30.2473,30.3008,18251.0
2021-03-25 09:50:00,34.0,34.23,33.89,33.92,46122.0,30.3634,30.5688,30.2651,30.2919,46122.0
2021-03-25 10:00:00,33.91,33.97,33.66,33.71,61644.0,30.283,30.3366,30.0597,30.1044,61644.0
2021-03-25 10:10:00,33.68,33.96,33.66,33.92,34785.0,30.0776,30.3276,30.0597,30.2919,34785.0
2021-03-25 10:20:00,33.84,33.97,33.72,33.97,20829.0,30.2205,30.3366,30.1133,30.3366,20829.0
2021-03-25 10:30:00,33.99,34.12,33.91,34.06,24552.0,30.3544,30.4705,30.283,30.4169,24552.0
2021-03-25 10:40:00,34.11,34.32,34.1,34.32,41228.0,30.4616,30.6491,30.4527,30.6491,41228.0
2021-03-25 10:50:00,34.34,34.52,34.31,34.31,61711.0,30.667,30.8277,30.6402,30.6402,61711.0
2021-03-25 11:00:00,34.32,34.51,34.3,34.41,29432.0,30.6491,30.8188,30.6313,30.7295,29432.0
2021-03-25 11:10:00,34.4,34.44,34.17,34.2,24212.0,30.7206,30.7563,30.5152,30.542,24212.0
2021-03-25 11:20:00,34.19,34.36,34.07,34.07,24960.0,30.533,30.6849,30.4259,30.4259,24960.0
2021-03-25 11:30:00,34.1,34.1,33.9,33.95,40175.0,30.4527,30.4527,30.2741,30.3187,40175.0
2021-03-25 11:40:00,33.97,34.22,33.96,34.13,20896.0,30.3366,30.5598,30.3276,30.4795,20896.0
2021-03-25 11:50:00,34.17,34.19,33.75,33.75,33338.0,30.5152,30.533,30.1401,30.1401,33338.0
2021-03-25 12:00:00,33.76,33.82,33.66,33.8,58583.0,30.149,30.2026,30.0597,30.1847,58583.0
2021-03-25 12:10:00,33.8,33.87,33.63,33.66,29764.0,30.1847,30.2473,30.0329,30.0597,29764.0
2021-03-25 12:20:00,33.62,33.68,33.51,33.57,40454.0,30.024,30.0776,29.9258,29.9794,40454.0
2021-03-25 12:30:00,33.55,33.61,33.53,33.57,17541.0,29.9615,30.0151,29.9436,29.9794,17541.0
2021-03-25 12:40:00,33.57,33.58,33.37,33.37,22320.0,29.9794,29.9883,29.8007,29.8007,22320.0
2021-03-25 12:50:00,33.4,33.45,33.4,33.44,9817.0,29.8275,29.8722,29.8275,29.8633,9817.0
2021-03-25 13:00:00,33.45,33.63,33.42,33.47,33522.0,29.8722,30.0329,29.8454,29.89,33522.0
2021-03-25 13:10:00,33.48,33.5,33.28,33.44,47475.0,29.899,29.9168,29.7204,29.8633,47475.0
2021-03-25 13:20:00,33.41,33.53,33.37,33.52,19266.0,29.8365,29.9436,29.8007,29.9347,19266.0
2021-03-25 13:30:00,33.52,33.66,33.44,33.55,29452.0,29.9347,30.0597,29.8633,29.9615,29452.0
2021-03-25 13:40:00,33.54,33.55,33.34,33.47,28446.0,29.9526,29.9615,29.774,29.89,28446.0
2021-03-25 13:50:00,33.49,33.64,33.45,33.63,14196.0,29.9079,30.0419,29.8722,30.0329,14196.0
2021-03-25 14:00:00,33.65,33.77,33.63,33.74,18525.0,30.0508,30.158,30.0329,30.1312,18525.0
2021-03-25 14:10:00,33.75,33.77,33.6,33.6,13014.0,30.1401,30.158,30.0061,30.0061,13014.0
2021-03-25 14:20:00,33.58,33.83,33.57,33.83,28026.0,29.9883,30.2115,29.9794,30.2115,28026.0
2021-03-25 14:30:00,33.79,33.8,33.45,33.49,27300.0,30.1758,30.1847,29.8722,29.9079,27300.0
2021-03-25 14:40:00,33.49,33.49,33.33,33.36,17015.0,29.9079,29.9079,29.765,29.7918,17015.0
2021-03-25 14:50:00,33.33,33.4,33.22,33.22,37135.0,29.765,29.8275,29.6668,29.6668,37135.0
2021-03-25 15:00:00,33.2,33.23,33.12,33.22,17156.0,29.6489,29.6757,29.5775,29.6668,17156.0
2021-03-25 15:10:00,33.24,33.24,33.04,33.07,21604.0,29.6846,29.6846,29.506,29.5328,21604.0
2021-03-25 15:20:00,33.06,33.16,33.04,33.12,8551.0,29.5239,29.6132,29.506,29.5775,8551.0
2021-03-25 15:30:00,33.07,33.12,32.98,33.01,22263.0,29.5328,29.5775,29.4525,29.4792,22263.0
2021-03-25 15:40:00,32.96,33.0,32.89,32.9,31442.0,29.4346,29.4703,29.3721,29.381,31442.0
2021-03-25 15:50:00,32.9,33.04,32.81,33.03,109473.0,29.381,29.506,29.3006,29.4971,109473.0
2021-03-26 09:30:00,32.69,32.72,32.61,32.65,32477.0,29.1935,29.2203,29.122,29.1578,32477.0
2021-03-26 09:40:00,32.62,32.71,32.59,32.63,31315.0,29.131,29.2113,29.1042,29.1399,31315.0
2021-03-26 09:50:00,32.64,32.71,32.61,32.62,21644.0,29.1488,29.2113,29.122,29.131,21644.0
2021-03-26 10:00:00,32.6,32.66,32.47,32.55,41873.0,29.1131,29.1667,28.997,29.0684,41873.0
2021-03-26 10:10:00,32.54,32.58,32.51,32.58,29471.0,29.0595,29.0952,29.0327,29.0952,29471.0
2021-03-26 10:20:00,32.57,32.62,32.42,32.42,19728.0,29.0863,29.131,28.9524,28.9524,19728.0
2021-03-26 10:30:00,32.42,32.44,32.35,32.44,34905.0,28.9524,28.9702,28.8898,28.9702,34905.0
2021-03-26 10:40:00,32.43,32.49,32.37,32.49,23692.0,28.9613,29.0149,28.9077,29.0149,23692.0
2021-03-26 10:50:00,32.5,32.58,32.44,32.56,17004.0,29.0238,29.0952,28.9702,29.0774,17004.0
2021-03-26 11:00:00,32.55,32.63,32.49,32.51,25037.0,29.0684,29.1399,29.0149,29.0327,25037.0
2021-03-26 11:10:00,32.58,32.73,32.58,32.69,12583.0,29.0952,29.2292,29.0952,29.1935,12583.0
2021-03-26 11:20:00,32.66,32.79,32.66,32.69,10223.0,29.1667,29.2828,29.1667,29.1935,10223.0
2021-03-26 11:30:00,32.7,32.76,32.55,32.55,7182.0,29.2024,29.256,29.0684,29.0684,7182.0
2021-03-26 11:40:00,32.53,32.56,32.46,32.48,20761.0,29.0506,29.0774,28.9881,29.0059,20761.0
2021-03-26 11:50:00,32.48,32.53,32.47,32.51,16897.0,29.0059,29.0506,28.997,29.0327,16897.0
2021-03-26 12:00:00,32.45,32.55,32.44,32.49,11605.0,28.9791,29.0684,28.9702,29.0149,11605.0
2021-03-26 12:10:00,32.5,32.5,32.42,32.44,8285.0,29.0238,29.0238,28.9524,28.9702,8285.0
2021-03-26 12:20:00,32.45,32.48,32.39,32.42,7142.0,28.9791,29.0059,28.9256,28.9524,7142.0
2021-03-26 12:30:00,32.41,32.41,32.29,32.29,8879.0,28.9434,28.9434,28.8363,28.8363,8879.0
2021-03-26 12:40:00,32.29,32.29,32.21,32.21,11073.0,28.8363,28.8363,28.7648,28.7648,11073.0
2021-03-26 12:50:00,32.22,32.31,32.2,32.31,15956.0,28.7737,28.8541,28.7559,28.8541,15956.0
2021-03-26 13:00:00,32.29,32.3,32.19,32.19,3600.0,28.8363,28.8452,28.747,28.747,3600.0
2021-03-26 13:10:00,32.21,32.27,32.2,32.25,22250.0,28.7648,28.8184,28.7559,28.8005,22250.0
2021-03-26 13:20:00,32.25,32.25,32.2,32.22,7342.0,28.8005,28.8005,28.7559,28.7737,7342.0
2021-03-26 13:30:00,32.23,32.38,32.23,32.37,18847.0,28.7827,28.9166,28.7827,28.9077,18847.0
2021-03-26 13:40:00,32.39,32.59,32.39,32.58,10502.0,28.9256,29.1042,28.9256,29.0952,10502.0
2021-03-26 13:50:00,32.57,32.57,32.45,32.45,9581.0,29.0863,29.0863,28.9791,28.9791,9581.0
2021-03-26 14:00:00,32.46,32.67,32.41,32.67,25672.0,28.9881,29.1756,28.9434,29.1756,25672.0
2021-03-26 14:10:00,32.66,32.86,32.65,32.77,18111.0,29.1667,29.3453,29.1578,29.2649,18111.0
2021-03-26 14:20:00,32.79,32.79,32.56,32.57,29696.0,29.2828,29.2828,29.0774,29.0863,29696.0
2021-03-26 14:30:00,32.56,32.63,32.49,32.54,31000.0,29.0774,29.1399,29.0149,29.0595,31000.0
2021-03-26 14:40:00,32.55,32.86,32.53,32.85,41553.0,29.0684,29.3453,29.0506,29.3364,41553.0
2021-03-26 14:50:00,32.87,32.87,32.37,32.38,36601.0,29.3542,29.3542,28.9077,28.9166,36601.0
2021-03-26 15:00:00,32.36,32.48,32.36,32.46,13686.0,28.8988,29.0059,28.8988,28.9881,13686.0
2021-03-26 15:10:00,32.41,32.41,32.23,32.23,14265.0,28.9434,28.9434,28.7827,28.7827,14265.0
2021-03-26 15:20:00,32.23,32.33,32.22,32.22,14517.0,28.7827,28.872,28.7737,28.7737,14517.0
2021-03-26 15:30:00,32.21,32.21,32.05,32.1,33704.0,28.7648,28.7648,28.6219,28.6666,33704.0
2021-03-26 15:40:00,32.08,32.13,31.97,31.97,23467.0,28.6487,28.6934,28.5505,28.5505,23467.0
2021-03-26 15:50:00,31.96,32.02,31.32,31.45,104090.0,28.5416,28.5951,27.97,28.0861,104090.0
2021-03-29 09:30:00,31.8,31.8,31.5,31.5,44130.0,28.3987,28.3987,28.1308,28.1308,44130.0
2021-03-29 09:40:00,31.5,31.69,31.49,31.69,41268.0,28.1308,28.3004,28.1218,28.3004,41268.0
2021-03-29 09:50:00,31.66,31.87,31.65,31.83,22258.0,28.2736,28.4612,28.2647,28.4255,22258.0
2021-03-29 10:00:00,31.89,31.98,31.8,31.97,38199.0,28.479,28.5594,28.3987,28.5505,38199.0
2021-03-29 10:10:00,31.97,32.0,31.82,31.9,30280.0,28.5505,28.5773,28.4165,28.488,30280.0
2021-03-29 10:20:00,31.94,32.09,31.88,32.09,50984.0,28.5237,28.6577,28.4701,28.6577,50984.0
2021-03-29 10:30:00,32.11,32.11,31.88,31.9,27036.0,28.6755,28.6755,28.4701,28.488,27036.0
2021-03-29 10:40:00,31.93,32.06,31.9,32.03,20661.0,28.5148,28.6309,28.488,28.6041,20661.0
2021-03-29 10:50:00,32.07,32.13,31.97,32.04,24314.0,28.6398,28.6934,28.5505,28.613,24314.0
2021-03-29 11:00:00,32.1,32.16,32.06,32.07,14821.0,28.6666,28.7202,28.6309,28.6398,14821.0
2021-03-29 11:10:00,32.06,32.15,32.04,32.07,7150.0,28.6309,28.7112,28.613,28.6398,7150.0
2021-03-29 11:20:00,32.1,32.1,31.9,31.9,24818.0,28.6666,28.6666,28.488,28.488,24818.0
2021-03-29 11:30:00,31.89,31.94,31.8,31.85,15051.0,28.479,28.5237,28.3987,28.4433,15051.0
2021-03-29 11:40:00,31.84,31.85,31.79,31.83,23973.0,28.4344,28.4433,28.3897,28.4255,23973.0
2021-03-29 11:50:00,31.86,31.87,31.69,31.73,29981.0,28.4523,28.4612,28.3004,28.3362,29981.0
2021-03-29 12:00:00,31.74,31.92,31.71,31.91,15372.0,28.3451,28.5058,28.3183,28.4969,15372.0
2021-03-29 12:10:00,31.88,31.99,31.88,31.97,15690.0,28.4701,28.5683,28.4701,28.5505,15690.0
2021-03-29 12:20:00,31.98,31.98,31.78,31.8,12526.0,28.5594,28.5594,28.3808,28.3987,12526.0
2021-03-29 12:30:00,31.82,31.82,31.64,31.68,7220.0,28.4165,28.4165,28.2558,28.2915,7220.0
2021-03-29 12:40:00,31.68,31.69,31.55,31.58,14982.0,28.2915,28.3004,28.1754,28.2022,14982.0
2021-03-29 12:50:00,31.59,31.63,31.46,31.47,18792.0,28.2111,28.2469,28.095,28.104,18792.0
2021-03-29 13:00:00,31.45,31.45,31.3,31.37,59247.0,28.0861,28.0861,27.9521,28.0147,59247.0
2021-03-29 13:10:00,31.38,31.42,31.31,31.41,24202.0,28.0236,28.0593,27.9611,28.0504,24202.0
2021-03-29 13:20:00,31.4,31.52,31.38,31.5,25777.0,28.0415,28.1486,28.0236,28.1308,25777.0
2021-03-29 13:30:00,31.53,31.53,31.27,31.4,12752.0,28.1575,28.1575,27.9254,28.0415,12752.0
2021-03-29 13:40:00,31.43,31.49,31.33,31.39,14010.0,28.0682,28.1218,27.9789,28.0325,14010.0
2021-03-29 13:50:00,31.4,31.52,31.35,31.52,7158.0,28.0415,28.1486,27.9968,28.1486,7158.0
2021-03-29 14:00:00,31.52,31.57,31.49,31.51,10056.0,28.1486,28.1933,28.1218,28.1397,10056.0
2021-03-29 14:10:00,31.56,31.61,31.46,31.57,8472.0,28.1843,28.229,28.095,28.1933,8472.0
2021-03-29 14:20:00,31.53,31.55,31.48,31.51,18363.0,28.1575,28.1754,28.1129,28.1397,18363.0
2021-03-29 14:30:00,31.54,31.67,31.53,31.65,20978.0,28.1665,28.2826,28.1575,28.2647,20978.0
2021-03-29 14:40:00,31.63,31.63,31.42,31.44,8677.0,28.2469,28.2469,28.0593,28.0772,8677.0
2021-03-29 14:50:00,31.57,31.64,31.44,31.54,16067.0,28.1933,28.2558,28.0772,28.1665,16067.0
2021-03-29 15:00:00,31.5,31.5,31.39,31.41,14678.0,28.1308,28.1308,28.0325,28.0504,14678.0
2021-03-29 15:10:00,31.43,31.45,31.33,31.38,9503.0,28.0682,28.0861,27.9789,28.0236,9503.0
2021-03-29 15:20:00,31.36,31.4,31.25,31.28,17735.0,28.0057,28.0415,27.9075,27.9343,17735.0
2021-03-29 15:30:00,31.29,31.34,31.27,31.27,16095.0,27.9432,27.9879,27.9254,27.9254,16095.0
2021-03-29 15:40:00,31.3,31.49,31.3,31.44,26665.0,27.9521,28.1218,27.9521,28.0772,26665.0
2021-03-29 15:50:00,31.45,31.61,31.41,31.49,78654.0,28.0861,28.229,28.0504,28.1218,78654.0
2021-03-30 09:30:00,31.81,31.89,31.73,31.84,54184.0,28.4076,28.479,28.3362,28.4344,54184.0
2021-03-30 09:40:00,31.86,31.97,31.85,31.94,15957.0,28.4523,28.5505,28.4433,28.5237,15957.0
2021-03-30 09:50:00,31.98,32.02,31.85,31.88,20445.0,28.5594,28.5951,28.4433,28.4701,20445.0
2021-03-30 10:00:00,31.87,32.02,31.85,31.9,34265.0,28.4612,28.5951,28.4433,28.488,34265.0
2021-03-30 10:10:00,31.91,32.03,31.81,32.03,15805.0,28.4969,28.6041,28.4076,28.6041,15805.0
2021-03-30 10:20:00,32.03,32.12,31.82,31.82,38519.0,28.6041,28.6844,28.4165,28.4165,38519.0
2021-03-30 10:30:00,31.82,31.86,31.76,31.84,34424.0,28.4165,28.4523,28.3629,28.4344,34424.0
2021-03-30 10:40:00,31.8,31.82,31.7,31.7,17687.0,28.3987,28.4165,28.3094,28.3094,17687.0
2021-03-30 10:50:00,31.7,31.85,31.7,31.85,24209.0,28.3094,28.4433,28.3094,28.4433,24209.0
2021-03-30 11:00:00,31.84,31.84,31.76,31.79,11034.0,28.4344,28.4344,28.3629,28.3897,11034.0
2021-03-30 11:10:00,31.75,31.77,31.7,31.75,31257.0,28.354,28.3719,28.3094,28.354,31257.0
2021-03-30 11:20:00,31.77,31.84,31.77,31.79,6800.0,28.3719,28.4344,28.3719,28.3897,6800.0
2021-03-30 11:30:00,31.8,31.83,31.7,31.74,12591.0,28.3987,28.4255,28.3094,28.3451,12591.0
2021-03-30 11:40:00,31.73,31.81,31.67,31.8,8778.0,28.3362,28.4076,28.2826,28.3987,8778.0
2021-03-30 11:50:00,31.8,31.91,31.8,31.89,14844.0,28.3987,28.4969,28.3987,28.479,14844.0
2021-03-30 12:00:00,31.88,31.91,31.84,31.84,12685.0,28.4701,28.4969,28.4344,28.4344,12685.0
2021-03-30 12:10:00,31.88,31.97,31.87,31.97,8943.0,28.4701,28.5505,28.4612,28.5505,8943.0
2021-03-30 12:20:00,31.98,32.01,31.88,31.91,26084.0,28.5594,28.5862,28.4701,28.4969,26084.0
2021-03-30 12:30:00,31.92,31.95,31.83,31.85,16002.0,28.5058,28.5326,28.4255,28.4433,16002.0
2021-03-30 12:40:00,31.85,31.94,31.85,31.91,5793.0,28.4433,28.5237,28.4433,28.4969,5793.0
2021-03-30 12:50:00,31.92,31.96,31.87,31.88,8155.0,28.5058,28.5416,28.4612,28.4701,8155.0
2021-03-30 13:00:00,31.9,32.03,31.9,31.98,13456.0,28.488,28.6041,28.488,28.5594,13456.0
2021-03-30 13:10:00,31.97,31.98,31.91,31.91,8269.0,28.5505,28.5594,28.4969,28.4969,8269.0
2021-03-30 13:20:00,31.9,31.9,31.82,31.83,15226.0,28.488,28.488,28.4165,28.4255,15226.0
2021-03-30 13:30:00,31.85,31.91,31.82,31.83,19468.0,28.4433,28.4969,28.4165,28.4255,19468.0
2021-03-30 13:40:00,31.81,31.88,31.81,31.87,23200.0,28.4076,28.4701,28.4076,28.4612,23200.0
2021-03-30 13:50:00,31.86,31.89,31.82,31.89,4140.0,28.4523,28.479,28.4165,28.479,4140.0
2021-03-30 14:00:00,31.9,31.96,31.86,31.89,8800.0,28.488,28.5416,28.4523,28.479,8800.0
2021-03-30 14:10:00,31.87,31.9,31.79,31.81,13040.0,28.4612,28.488,28.3897,28.4076,13040.0
2021-03-30 14:20:00,31.87,31.89,31.82,31.83,11194.0,28.4612,28.479,28.4165,28.4255,11194.0
2021-03-30 14:30:00,31.84,31.84,31.77,31.82,25096.0,28.4344,28.4344,28.3719,28.4165,25096.0
2021-03-30 14:40:00,31.85,31.87,31.78,31.82,11892.0,28.4433,28.4612,28.3808,28.4165,11892.0
2021-03-30 14:50:00,31.79,31.81,31.61,31.61,36103.0,28.3897,28.4076,28.229,28.229,36103.0
2021-03-30 15:00:00,31.63,31.67,31.55,31.61,19113.0,28.2469,28.2826,28.1754,28.229,19113.0
2021-03-30 15:10:00,31.63,31.7,31.63,31.68,9707.0,28.2469,28.3094,28.2469,28.2915,9707.0
2021-03-30 15:20:00,31.66,31.67,31.61,31.63,11326.0,28.2736,28.2826,28.229,28.2469,11326.0
2021-03-30 15:30:00,31.62,31.69,31.59,31.69,46148.0,28.2379,28.3004,28.2111,28.3004,46148.0
2021-03-30 15:40:00,31.68,31.79,31.67,31.79,22354.0,28.2915,28.3897,28.2826,28.3897,22354.0
2021-03-30 15:50:00,31.78,32.02,31.69,31.69,65700.0,28.3808,28.5951,28.3004,28.3004,65700.0
2021-03-31 09:30:00,31.57,31.57,31.35,31.36,36911.0,28.1933,28.1933,27.9968,28.0057,36911.0
2021-03-31 09:40:00,31.34,31.42,31.32,31.38,33246.0,27.9879,28.0593,27.97,28.0236,33246.0
2021-03-31 09:50:00,31.38,31.44,31.35,31.38,24537.0,28.0236,28.0772,27.9968,28.0236,24537.0
2021-03-31 10:00:00,31.38,31.38,31.28,31.32,21938.0,28.0236,28.0236,27.9343,27.97,21938.0
2021-03-31 10:10:00,31.33,31.39,31.32,31.33,11666.0,27.9789,28.0325,27.97,27.9789,11666.0
2021-03-31 10:20:00,31.3,31.41,31.3,31.4,18396.0,27.9521,28.0504,27.9521,28.0415,18396.0
2021-03-31 10:30:00,31.41,31.41,31.32,31.33,13295.0,28.0504,28.0504,27.97,27.9789,13295.0
2021-03-31 10:40:00,31.31,31.31,31.18,31.24,21819.0,27.9611,27.9611,27.845,27.8986,21819.0
2021-03-31 10:50:00,31.25,31.26,31.18,31.21,12407.0,27.9075,27.9164,27.845,27.8718,12407.0
2021-03-31 11:00:00,31.2,31.24,31.18,31.23,12410.0,27.8628,27.8986,27.845,27.8896,12410.0
2021-03-31 11:10:00,31.23,31.24,31.2,31.23,3400.0,27.8896,27.8986,27.8628,27.8896,3400.0
2021-03-31 11:20:00,31.23,31.27,31.21,31.26,10612.0,27.8896,27.9254,27.8718,27.9164,10612.0
2021-03-31 11:30:00,31.25,31.28,31.22,31.23,8053.0,27.9075,27.9343,27.8807,27.8896,8053.0
2021-03-31 11:40:00,31.23,31.25,31.18,31.18,3169.0,27.8896,27.9075,27.845,27.845,3169.0
2021-03-31 11:50:00,31.17,31.17,31.11,31.14,42089.0,27.8361,27.8361,27.7825,27.8093,42089.0
2021-03-31 12:00:00,31.14,31.14,31.09,31.09,11348.0,27.8093,27.8093,27.7646,27.7646,11348.0
2021-03-31 12:10:00,31.1,31.1,31.08,31.08,6164.0,27.7735,27.7735,27.7557,27.7557,6164.0
2021-03-31 12:20:00,31.08,31.09,31.05,31.08,10245.0,27.7557,27.7646,27.7289,27.7557,10245.0
2021-03-31 12:30:00,31.08,31.08,31.05,31.05,5847.0,27.7557,27.7557,27.7289,27.7289,5847.0
2021-03-31 12:40:00,31.04,31.04,31.02,31.03,4200.0,27.72,27.72,27.7021,27.711,4200.0
2021-03-31 12:50:00,31.04,31.06,31.02,31.02,13733.0,27.72,27.7378,27.7021,27.7021,13733.0
2021-03-31 13:00:00,31.02,31.02,30.96,30.96,46409.0,27.7021,27.7021,27.6485,27.6485,46409.0
2021-03-31 13:10:00,30.95,30.99,30.93,30.99,7342.0,27.6396,27.6753,27.6217,27.6753,7342.0
2021-03-31 13:20:00,31.0,31.01,30.96,30.96,13221.0,27.6842,27.6932,27.6485,27.6485,13221.0
2021-03-31 13:30:00,30.97,30.97,30.94,30.97,6814.0,27.6574,27.6574,27.6307,27.6574,6814.0
2021-03-31 13:40:00,30.98,31.04,30.98,31.02,11244.0,27.6664,27.72,27.6664,27.7021,11244.0
2021-03-31 13:50:00,31.02,31.02,30.96,30.99,24600.0,27.7021,27.7021,27.6485,27.6753,24600.0
2021-03-31 14:00:00,31.0,31.07,31.0,31.05,20722.0,27.6842,27.7468,27.6842,27.7289,20722.0
2021-03-31 14:10:00,31.08,31.14,31.07,31.08,30162.0,27.7557,27.8093,27.7468,27.7557,30162.0
2021-03-31 14:20:00,31.09,31.09,31.07,31.07,5135.0,27.7646,27.7646,27.7468,27.7468,5135.0
2021-03-31 14:30:00,31.03,31.04,31.0,31.04,9949.0,27.711,27.72,27.6842,27.72,9949.0
2021-03-31 14:40:00,31.06,31.14,31.03,31.1,28785.0,27.7378,27.8093,27.711,27.7735,28785.0
2021-03-31 14:50:00,31.1,31.13,31.03,31.13,15003.0,27.7735,27.8003,27.711,27.8003,15003.0
2021-03-31 15:00:00,31.12,31.12,31.02,31.04,17045.0,27.7914,27.7914,27.7021,27.72,17045.0
2021-03-31 15:10:00,31.03,31.09,30.99,31.06,27258.0,27.711,27.7646,27.6753,27.7378,27258.0
2021-03-31 15:20:00,31.06,31.11,31.05,31.11,12942.0,27.7378,27.7825,27.7289,27.7825,12942.0
2021-03-31 15:30:00,31.12,31.19,31.04,31.19,29998.0,27.7914,27.8539,27.72,27.8539,29998.0
2021-03-31 15:40:00,31.2,31.27,31.15,31.25,45748.0,27.8628,27.9254,27.8182,27.9075,45748.0
2021-03-31 15:50:00,31.22,31.38,31.1,31.32,187756.0,27.8807,28.0236,27.7735,27.97,187756.0
2021-04-01 09:30:00,30.85,30.9,30.76,30.8,98457.0,27.5503,27.5949,27.4699,27.5056,98457.0
2021-04-01 09:40:00,30.8,30.84,30.75,30.84,37171.0,27.5056,27.5414,27.461,27.5414,37171.0
2021-04-01 09:50:00,30.85,30.85,30.77,30.84,19969.0,27.5503,27.5503,27.4788,27.5414,19969.0
2021-04-01 10:00:00,30.82,30.87,30.69,30.69,67926.0,27.5235,27.5681,27.4074,27.4074,67926.0
2021-04-01 10:10:00,30.69,30.72,30.65,30.66,18526.0,27.4074,27.4342,27.3717,27.3806,18526.0
2021-04-01 10:20:00,30.67,30.7,30.65,30.65,26268.0,27.3895,27.4163,27.3717,27.3717,26268.0
2021-04-01 10:30:00,30.64,30.69,30.63,30.69,13930.0,27.3627,27.4074,27.3538,27.4074,13930.0
2021-04-01 10:40:00,30.69,30.7,30.62,30.63,19079.0,27.4074,27.4163,27.3449,27.3538,19079.0
2021-04-01 10:50:00,30.64,30.74,30.63,30.63,20199.0,27.3627,27.452,27.3538,27.3538,20199.0
2021-04-01 11:00:00,30.63,30.67,30.54,30.61,66795.0,27.3538,27.3895,27.2734,27.336,66795.0
2021-04-01 11:10:00,30.62,30.67,30.6,30.67,25569.0,27.3449,27.3895,27.327,27.3895,25569.0
2021-04-01 11:20:00,30.67,30.67,30.59,30.64,22989.0,27.3895,27.3895,27.3181,27.3627,22989.0
2021-04-01 11:30:00,30.64,30.67,30.62,30.65,22898.0,27.3627,27.3895,27.3449,27.3717,22898.0
2021-04-01 11:40:00,30.65,30.67,30.62,30.64,17412.0,27.3717,27.3895,27.3449,27.3627,17412.0
2021-04-01 11:50:00,30.63,30.65,30.6,30.65,9812.0,27.3538,27.3717,27.327,27.3717,9812.0
2021-04-01 12:00:00,30.65,30.65,30.54,30.55,30985.0,27.3717,27.3717,27.2734,27.2824,30985.0
2021-04-01 12:10:00,30.55,30.59,30.54,30.55,28061.0,27.2824,27.3181,27.2734,27.2824,28061.0
2021-04-01 12:20:00,30.53,30.54,30.51,30.51,9332.0,27.2645,27.2734,27.2466,27.2466,9332.0
2021-04-01 12:30:00,30.52,30.54,30.51,30.52,20066.0,27.2556,27.2734,27.2466,27.2556,20066.0
2021-04-01 12:40:00,30.51,30.55,30.5,30.54,37606.0,27.2466,27.2824,27.2377,27.2734,37606.0
2021-04-01 12:50:00,30.55,30.55,30.51,30.52,9605.0,27.2824,27.2824,27.2466,27.2556,9605.0
2021-04-01 13:00:00,30.52,30.56,30.5,30.56,13068.0,27.2556,27.2913,27.2377,27.2913,13068.0
2021-04-01 13:10:00,30.56,30.61,30.56,30.6,16591.0,27.2913,27.336,27.2913,27.327,16591.0
2021-04-01 13:20:00,30.6,30.6,30.56,30.6,24914.0,27.327,27.327,27.2913,27.327,24914.0
2021-04-01 13:30:00,30.6,30.61,30.51,30.51,13113.0,27.327,27.336,27.2466,27.2466,13113.0
2021-04-01 13:40:00,30.51,30.55,30.5,30.54,15059.0,27.2466,27.2824,27.2377,27.2734,15059.0
2021-04-01 13:50:00,30.55,30.55,30.52,30.54,9565.0,27.2824,27.2824,27.2556,27.2734,9565.0
2021-04-01 14:00:00,30.53,30.54,30.52,30.54,11824.0,27.2645,27.2734,27.2556,27.2734,11824.0
2021-04-01 14:10:00,30.53,30.53,30.51,30.52,7539.0,27.2645,27.2645,27.2466,27.2556,7539.0
2021-04-01 14:20:00,30.52,30.52,30.48,30.5,15589.0,27.2556,27.2556,27.2199,27.2377,15589.0
2021-04-01 14:30:00,30.49,30.49,30.48,30.48,6493.0,27.2288,27.2288,27.2199,27.2199,6493.0
2021-04-01 14:40:00,30.48,30.49,30.46,30.48,8666.0,27.2199,27.2288,27.202,27.2199,8666.0
2021-04-01 14:50:00,30.47,30.48,30.47,30.47,14620.0,27.2109,27.2199,27.2109,27.2109,14620.0
2021-04-01 15:00:00,30.48,30.53,30.47,30.49,21216.0,27.2199,27.2645,27.2109,27.2288,21216.0
2021-04-01 15:10:00,30.48,30.57,30.48,30.54,23790.0,27.2199,27.3002,27.2199,27.2734,23790.0
2021-04-01 15:20:00,30.54,30.59,30.54,30.55,14740.0,27.2734,27.3181,27.2734,27.2824,14740.0
2021-04-01 15:30:00,30.56,30.58,30.51,30.55,18044.0,27.2913,27.3092,27.2466,27.2824,18044.0
2021-04-01 15:40:00,30.55,30.55,30.45,30.45,27186.0,27.2824,27.2824,27.1931,27.1931,27186.0
2021-04-01 15:50:00,30.45,30.49,30.3,30.32,69778.0,27.1931,27.2288,27.0591,27.077,69778.0
2021-04-05 09:30:00,29.65,29.67,29.47,29.55,137831.0,26.4786,26.4965,26.3179,26.3893,137831.0
2021-04-05 09:40:00,29.54,29.56,29.45,29.46,20698.0,26.3804,26.3983,26.3,26.309,20698.0
2021-04-05 09:50:00,29.46,29.47,29.41,29.42,18818.0,26.309,26.3179,26.2643,26.2732,18818.0
2021-04-05 10:00:00,29.4,29.48,29.37,29.38,29701.0,26.2554,26.3268,26.2286,26.2375,29701.0
2021-04-05 10:10:00,29.38,29.4,29.25,29.26,60748.0,26.2375,26.2554,26.1214,26.1303,60748.0
2021-04-05 10:20:00,29.25,29.26,29.21,29.25,31979.0,26.1214,26.1303,26.0857,26.1214,31979.0
2021-04-05 10:30:00,29.24,29.24,29.17,29.17,22072.0,26.1125,26.1125,26.05,26.05,22072.0
2021-04-05 10:40:00,29.16,29.16,29.09,29.1,26377.0,26.041,26.041,25.9785,25.9875,26377.0
2021-04-05 10:50:00,29.1,29.18,29.1,29.17,33042.0,25.9875,26.0589,25.9875,26.05,33042.0
2021-04-05 11:00:00,29.17,29.2,29.13,29.13,10404.0,26.05,26.0768,26.0143,26.0143,10404.0
2021-04-05 11:10:00,29.12,29.14,29.1,29.14,11790.0,26.0053,26.0232,25.9875,26.0232,11790.0
2021-04-05 11:20:00,29.14,29.17,29.14,29.15,6426.0,26.0232,26.05,26.0232,26.0321,6426.0
2021-04-05 11:30:00,29.14,29.14,28.99,28.99,19907.0,26.0232,26.0232,25.8892,25.8892,19907.0
2021-04-05 11:40:00,28.98,29.03,28.98,29.01,10957.0,25.8803,25.9249,25.8803,25.9071,10957.0
2021-04-05 11:50:00,29.02,29.04,29.0,29.04,19509.0,25.916,25.9339,25.8982,25.9339,19509.0
2021-04-05 12:00:00,29.02,29.02,29.0,29.01,11396.0,25.916,25.916,25.8982,25.9071,11396.0
2021-04-05 12:10:00,29.01,29.02,29.0,29.01,13546.0,25.9071,25.916,25.8982,25.9071,13546.0
2021-04-05 12:20:00,29.01,29.01,28.94,28.95,9679.0,25.9071,25.9071,25.8446,25.8535,9679.0
2021-04-05 12:30:00,28.95,28.95,28.88,28.9,18043.0,25.8535,25.8535,25.791,25.8089,18043.0
2021-04-05 12:40:00,28.9,28.94,28.9,28.94,11107.0,25.8089,25.8446,25.8089,25.8446,11107.0
2021-04-05 12:50:00,28.95,29.05,28.95,29.01,11115.0,25.8535,25.9428,25.8535,25.9071,11115.0
2021-04-05 13:00:00,29.01,29.01,28.96,28.98,12027.0,25.9071,25.9071,25.8624,25.8803,12027.0
2021-04-05 13:10:00,28.97,29.05,28.97,29.01,12570.0,25.8714,25.9428,25.8714,25.9071,12570.0
2021-04-05 13:20:00,29.01,29.04,29.01,29.03,9959.0,25.9071,25.9339,25.9071,25.9249,9959.0
2021-04-05 13:30:00,29.03,29.06,29.0,29.04,7381.0,25.9249,25.9517,25.8982,25.9339,7381.0
2021-04-05 13:40:00,29.05,29.07,29.03,29.04,7083.0,25.9428,25.9607,25.9249,25.9339,7083.0
2021-04-05 13:50:00,29.03,29.04,28.96,28.96,12693.0,25.9249,25.9339,25.8624,25.8624,12693.0
2021-04-05 14:00:00,28.96,29.0,28.96,28.98,14806.0,25.8624,25.8982,25.8624,25.8803,14806.0
2021-04-05 14:10:00,28.98,28.99,28.97,28.98,5211.0,25.8803,25.8892,25.8714,25.8803,5211.0
2021-04-05 14:20:00,28.98,29.01,28.98,29.0,11914.0,25.8803,25.9071,25.8803,25.8982,11914.0
2021-04-05 14:30:00,29.0,29.0,28.94,28.94,19065.0,25.8982,25.8982,25.8446,25.8446,19065.0
2021-04-05 14:40:00,28.93,29.01,28.91,29.0,15886.0,25.8356,25.9071,25.8178,25.8982,15886.0
2021-04-05 14:50:00,28.99,29.06,28.99,29.06,11824.0,25.8892,25.9517,25.8892,25.9517,11824.0
2021-04-05 15:00:00,29.07,29.15,29.05,29.1,31244.0,25.9607,26.0321,25.9428,25.9875,31244.0
2021-04-05 15:10:00,29.1,29.1,29.0,29.0,19372.0,25.9875,25.9875,25.8982,25.8982,19372.0
2021-04-05 15:20:00,29.02,29.12,29.0,29.08,9615.0,25.916,26.0053,25.8982,25.9696,9615.0
2021-04-05 15:30:00,29.11,29.13,29.02,29.03,22214.0,25.9964,26.0143,25.916,25.9249,22214.0
2021-04-05 15:40:00,29.04,29.1,28.92,28.99,52764.0,25.9339,25.9875,25.8267,25.8892,52764.0
2021-04-05 15:50:00,28.99,29.05,28.91,29.02,60932.0,25.8892,25.9428,25.8178,25.916,60932.0
2021-04-06 09:30:00,29.13,29.18,29.06,29.06,44657.0,26.0143,26.0589,25.9517,25.9517,44657.0
2021-04-06 09:40:00,29.09,29.09,29.0,29.02,20614.0,25.9785,25.9785,25.8982,25.916,20614.0
2021-04-06 09:50:00,29.01,29.02,28.9,28.92,21452.0,25.9071,25.916,25.8089,25.8267,21452.0
2021-04-06 10:00:00,28.89,28.93,28.87,28.9,16577.0,25.7999,25.8356,25.7821,25.8089,16577.0
2021-04-06 10:10:00,28.92,28.94,28.87,28.87,8209.0,25.8267,25.8446,25.7821,25.7821,8209.0
2021-04-06 10:20:00,28.89,28.9,28.83,28.9,12512.0,25.7999,25.8089,25.7463,25.8089,12512.0
2021-04-06 10:30:00,28.88,28.95,28.88,28.9,23852.0,25.791,25.8535,25.791,25.8089,23852.0
2021-04-06 10:40:00,28.88,28.95,28.88,28.94,16935.0,25.791,25.8535,25.791,25.8446,16935.0
2021-04-06 10:50:00,28.94,28.95,28.88,28.9,11404.0,25.8446,25.8535,25.791,25.8089,11404.0
2021-04-06 11:00:00,28.92,28.97,28.89,28.92,9860.0,25.8267,25.8714,25.7999,25.8267,9860.0
2021-04-06 11:10:00,28.91,28.92,28.84,28.89,11983.0,25.8178,25.8267,25.7553,25.7999,11983.0
2021-04-06 11:20:00,28.9,28.91,28.88,28.89,2100.0,25.8089,25.8178,25.791,25.7999,2100.0
2021-04-06 11:30:00,28.91,28.92,28.85,28.85,8985.0,25.8178,25.8267,25.7642,25.7642,8985.0
2021-04-06 11:40:00,28.86,28.86,28.83,28.83,4370.0,25.7731,25.7731,25.7463,25.7463,4370.0
2021-04-06 11:50:00,28.83,28.84,28.83,28.83,4028.0,25.7463,25.7553,25.7463,25.7463,4028.0
2021-04-06 12:00:00,28.83,28.87,28.83,28.86,5014.0,25.7463,25.7821,25.7463,25.7731,5014.0
2021-04-06 12:10:00,28.87,28.87,28.83,28.85,7195.0,25.7821,25.7821,25.7463,25.7642,7195.0
2021-04-06 12:20:00,28.87,28.89,28.84,28.89,8441.0,25.7821,25.7999,25.7553,25.7999,8441.0
2021-04-06 12:30:00,28.9,28.94,28.89,28.93,16229.0,25.8089,25.8446,25.7999,25.8356,16229.0
2021-04-06 12:40:00,28.93,28.93,28.9,28.93,8800.0,25.8356,25.8356,25.8089,25.8356,8800.0
2021-04-06 12:50:00,28.91,28.92,28.91,28.91,1662.0,25.8178,25.8267,25.8178,25.8178,1662.0
2021-04-06 13:00:00,28.92,28.98,28.92,28.98,4973.0,25.8267,25.8803,25.8267,25.8803,4973.0
2021-04-06 13:10:00,28.98,29.02,28.97,29.01,11114.0,25.8803,25.916,25.8714,25.9071,11114.0
2021-04-06 13:20:00,29.01,29.1,29.01,29.07,39717.0,25.9071,25.9875,25.9071,25.9607,39717.0
2021-04-06 13:30:00,29.08,29.09,28.99,28.99,9222.0,25.9696,25.9785,25.8892,25.8892,9222.0
2021-04-06 13:40:00,28.98,28.99,28.94,28.97,7077.0,25.8803,25.8892,25.8446,25.8714,7077.0
2021-04-06 13:50:00,28.97,28.97,28.95,28.95,4331.0,25.8714,25.8714,25.8535,25.8535,4331.0
2021-04-06 14:00:00,28.95,28.97,28.92,28.93,8881.0,25.8535,25.8714,25.8267,25.8356,8881.0
2021-04-06 14:10:00,28.94,28.94,28.91,28.93,3946.0,25.8446,25.8446,25.8178,25.8356,3946.0
2021-04-06 14:20:00,28.95,28.95,28.93,28.93,2765.0,25.8535,25.8535,25.8356,25.8356,2765.0
2021-04-06 14:30:00,28.94,29.02,28.94,28.99,21095.0,25.8446,25.916,25.8446,25.8892,21095.0
2021-04-06 14:40:00,28.96,28.96,28.92,28.92,10304.0,25.8624,25.8624,25.8267,25.8267,10304.0
2021-04-06 14:50:00,28.93,28.98,28.91,28.96,17965.0,25.8356,25.8803,25.8178,25.8624,17965.0
2021-04-06 15:00:00,28.96,29.09,28.94,29.08,14473.0,25.8624,25.9785,25.8446,25.9696,14473.0
2021-04-06 15:10:00,29.08,29.09,29.01,29.01,12519.0,25.9696,25.9785,25.9071,25.9071,12519.0
2021-04-06 15:20:00,29.02,29.05,28.99,29.04,14178.0,25.916,25.9428,25.8892,25.9339,14178.0
2021-04-06 15:30:00,29.01,29.1,29.01,29.1,17265.0,25.9071,25.9875,25.9071,25.9875,17265.0
2021-04-06 15:40:00,29.1,29.12,29.08,29.12,10241.0,25.9875,26.0053,25.9696,26.0053,10241.0
2021-04-06 15:50:00,29.12,29.2,29.06,29.06,51729.0,26.0053,26.0768,25.9517,25.9517,51729.0
2021-04-07 09:30:00,29.11,29.11,28.97,28.97,22630.0,25.9964,25.9964,25.8714,25.8714,22630.0
2021-04-07 09:40:00,28.99,29.01,28.96,28.98,21952.0,25.8892,25.9071,25.8624,25.8803,21952.0
2021-04-07 09:50:00,28.98,29.04,28.98,29.02,13085.0,25.8803,25.9339,25.8803,25.916,13085.0
2021-04-07 10:00:00,29.02,29.06,28.96,28.98,19274.0,25.916,25.9517,25.8624,25.8803,19274.0
2021-04-07 10:10:00,28.99,29.01,28.96,28.98,4733.0,25.8892,25.9071,25.8624,25.8803,4733.0
2021-04-07 10:20:00,28.98,28.98,28.91,28.91,8863.0,25.8803,25.8803,25.8178,25.8178,8863.0
2021-04-07 10:30:00,28.9,28.93,28.9,28.91,14494.0,25.8089,25.8356,25.8089,25.8178,14494.0
2021-04-07 10:40:00,28.9,28.91,28.88,28.89,38637.0,25.8089,25.8178,25.791,25.7999,38637.0
2021-04-07 10:50:00,28.9,28.95,28.89,28.93,13900.0,25.8089,25.8535,25.7999,25.8356,13900.0
2021-04-07 11:00:00,28.93,28.93,28.88,28.92,10799.0,25.8356,25.8356,25.791,25.8267,10799.0
2021-04-07 11:10:00,28.92,28.95,28.92,28.95,2000.0,25.8267,25.8535,25.8267,25.8535,2000.0
2021-04-07 11:20:00,28.95,29.05,28.95,29.03,16380.0,25.8535,25.9428,25.8535,25.9249,16380.0
2021-04-07 11:30:00,29.06,29.15,29.03,29.15,15643.0,25.9517,26.0321,25.9249,26.0321,15643.0
2021-04-07 11:40:00,29.15,29.16,29.08,29.11,12908.0,26.0321,26.041,25.9696,25.9964,12908.0
2021-04-07 11:50:00,29.1,29.14,29.07,29.07,17876.0,25.9875,26.0232,25.9607,25.9607,17876.0
2021-04-07 12:00:00,29.06,29.06,29.02,29.02,9405.0,25.9517,25.9517,25.916,25.916,9405.0
2021-04-07 12:10:00,29.05,29.17,29.05,29.17,15734.0,25.9428,26.05,25.9428,26.05,15734.0
2021-04-07 12:20:00,29.15,29.18,29.08,29.18,15869.0,26.0321,26.0589,25.9696,26.0589,15869.0
2021-04-07 12:30:00,29.19,29.19,29.07,29.07,16413.0,26.0678,26.0678,25.9607,25.9607,16413.0
2021-04-07 12:40:00,29.08,29.1,29.05,29.07,7653.0,25.9696,25.9875,25.9428,25.9607,7653.0
2021-04-07 12:50:00,29.04,29.07,29.03,29.06,7239.0,25.9339,25.9607,25.9249,25.9517,7239.0
2021-04-07 13:00:00,29.09,29.09,29.02,29.07,5787.0,25.9785,25.9785,25.916,25.9607,5787.0
2021-04-07 13:10:00,29.06,29.06,29.04,29.06,6182.0,25.9517,25.9517,25.9339,25.9517,6182.0
2021-04-07 13:20:00,29.05,29.1,29.05,29.07,8201.0,25.9428,25.9875,25.9428,25.9607,8201.0
2021-04-07 13:30:00,29.08,29.08,29.02,29.03,6467.0,25.9696,25.9696,25.916,25.9249,6467.0
2021-04-07 13:40:00,29.03,29.03,29.01,29.02,4631.0,25.9249,25.9249,25.9071,25.916,4631.0
2021-04-07 13:50:00,29.03,29.04,28.96,28.99,29039.0,25.9249,25.9339,25.8624,25.8892,29039.0
2021-04-07 14:00:00,28.96,28.98,28.9,28.94,15910.0,25.8624,25.8803,25.8089,25.8446,15910.0
2021-04-07 14:10:00,28.93,28.93,28.89,28.92,17572.0,25.8356,25.8356,25.7999,25.8267,17572.0
2021-04-07 14:20:00,28.92,28.97,28.92,28.95,9512.0,25.8267,25.8714,25.8267,25.8535,9512.0
2021-04-07 14:30:00,28.95,28.97,28.93,28.95,3835.0,25.8535,25.8714,25.8356,25.8535,3835.0
2021-04-07 14:40:00,28.94,28.95,28.93,28.93,3655.0,25.8446,25.8535,25.8356,25.8356,3655.0
2021-04-07 14:50:00,28.92,28.99,28.91,28.99,7017.0,25.8267,25.8892,25.8178,25.8892,7017.0
2021-04-07 15:00:00,28.99,28.99,28.92,28.96,20544.0,25.8892,25.8892,25.8267,25.8624,20544.0
2021-04-07 15:10:00,29.0,29.04,29.0,29.04,6464.0,25.8982,25.9339,25.8982,25.9339,6464.0
2021-04-07 15:20:00,29.04,29.1,28.99,29.08,48620.0,25.9339,25.9875,25.8892,25.9696,48620.0
2021-04-07 15:30:00,29.07,29.13,29.01,29.01,23948.0,25.9607,26.0143,25.9071,25.9071,23948.0
2021-04-07 15:40:00,29.02,29.03,28.92,28.92,10531.0,25.916,25.9249,25.8267,25.8267,10531.0
2021-04-07 15:50:00,28.92,29.04,28.92,28.95,26050.0,25.8267,25.9339,25.8267,25.8535,26050.0
2021-04-08 09:30:00,28.66,28.74,28.65,28.74,36325.0,25.5945,25.666,25.5856,25.666,36325.0
2021-04-08 09:40:00,28.72,28.83,28.72,28.8,15467.0,25.6481,25.7463,25.6481,25.7196,15467.0
2021-04-08 09:50:00,28.8,28.8,28.7,28.72,22185.0,25.7196,25.7196,25.6302,25.6481,22185.0
2021-04-08 10:00:00,28.71,28.82,28.69,28.82,20256.0,25.6392,25.7374,25.6213,25.7374,20256.0
2021-04-08 10:10:00,28.83,28.88,28.8,28.84,22259.0,25.7463,25.791,25.7196,25.7553,22259.0
2021-04-08 10:20:00,28.82,28.82,28.76,28.78,21205.0,25.7374,25.7374,25.6838,25.7017,21205.0
2021-04-08 10:30:00,28.75,28.76,28.71,28.71,16357.0,25.6749,25.6838,25.6392,25.6392,16357.0
2021-04-08 10:40:00,28.72,28.73,28.67,28.72,23786.0,25.6481,25.657,25.6035,25.6481,23786.0
2021-04-08 10:50:00,28.74,28.75,28.72,28.74,2672.0,25.666,25.6749,25.6481,25.666,2672.0
2021-04-08 11:00:00,28.73,28.77,28.7,28.73,7965.0,25.657,25.6928,25.6302,25.657,7965.0
2021-04-08 11:10:00,28.71,28.75,28.7,28.75,11128.0,25.6392,25.6749,25.6302,25.6749,11128.0
2021-04-08 11:20:00,28.72,28.72,28.68,28.68,22254.0,25.6481,25.6481,25.6124,25.6124,22254.0
2021-04-08 11:30:00,28.67,28.68,28.64,28.67,24747.0,25.6035,25.6124,25.5767,25.6035,24747.0
2021-04-08 11:40:00,28.67,28.72,28.66,28.68,14506.0,25.6035,25.6481,25.5945,25.6124,14506.0
2021-04-08 11:50:00,28.67,28.67,28.64,28.67,14818.0,25.6035,25.6035,25.5767,25.6035,14818.0
2021-04-08 12:00:00,28.69,28.69,28.67,28.67,6285.0,25.6213,25.6213,25.6035,25.6035,6285.0
2021-04-08 12:10:00,28.66,28.68,28.58,28.6,16048.0,25.5945,25.6124,25.5231,25.5409,16048.0
2021-04-08 12:20:00,28.59,28.63,28.59,28.62,9215.0,25.532,25.5677,25.532,25.5588,9215.0
2021-04-08 12:30:00,28.61,28.61,28.59,28.6,7174.0,25.5499,25.5499,25.532,25.5409,7174.0
2021-04-08 12:40:00,28.6,28.65,28.6,28.65,6179.0,25.5409,25.5856,25.5409,25.5856,6179.0
2021-04-08 12:50:00,28.63,28.65,28.63,28.65,4465.0,25.5677,25.5856,25.5677,25.5856,4465.0
2021-04-08 13:00:00,28.64,28.64,28.61,28.63,10678.0,25.5767,25.5767,25.5499,25.5677,10678.0
2021-04-08 13:10:00,28.63,28.64,28.62,28.63,5885.0,25.5677,25.5767,25.5588,25.5677,5885.0
2021-04-08 13:20:00,28.63,28.65,28.63,28.63,7378.0,25.5677,25.5856,25.5677,25.5677,7378.0
2021-04-08 13:30:00,28.62,28.66,28.6,28.66,15224.0,25.5588,25.5945,25.5409,25.5945,15224.0
2021-04-08 13:40:00,28.66,28.68,28.65,28.65,16382.0,25.5945,25.6124,25.5856,25.5856,16382.0
2021-04-08 13:50:00,28.66,28.66,28.64,28.64,4922.0,25.5945,25.5945,25.5767,25.5767,4922.0
2021-04-08 14:00:00,28.64,28.64,28.62,28.63,2234.0,25.5767,25.5767,25.5588,25.5677,2234.0
2021-04-08 14:10:00,28.62,28.62,28.61,28.61,1100.0,25.5588,25.5588,25.5499,25.5499,1100.0
2021-04-08 14:20:00,28.61,28.62,28.57,28.57,14497.0,25.5499,25.5588,25.5142,25.5142,14497.0
2021-04-08 14:30:00,28.59,28.59,28.58,28.59,2515.0,25.532,25.532,25.5231,25.532,2515.0
2021-04-08 14:40:00,28.58,28.58,28.56,28.57,7197.0,25.5231,25.5231,25.5052,25.5142,7197.0
2021-04-08 14:50:00,28.57,28.59,28.55,28.56,3462.0,25.5142,25.532,25.4963,25.5052,3462.0
2021-04-08 15:00:00,28.56,28.58,28.54,28.54,9431.0,25.5052,25.5231,25.4874,25.4874,9431.0
2021-04-08 15:10:00,28.55,28.59,28.55,28.55,6834.0,25.4963,25.532,25.4963,25.4963,6834.0
2021-04-08 15:20:00,28.55,28.59,28.55,28.59,13066.0,25.4963,25.532,25.4963,25.532,13066.0
2021-04-08 15:30:00,28.58,28.61,28.56,28.6,8377.0,25.5231,25.5499,25.5052,25.5409,8377.0
2021-04-08 15:40:00,28.59,28.61,28.58,28.61,16974.0,25.532,25.5499,25.5231,25.5499,16974.0
2021-04-08 15:50:00,28.62,28.62,28.54,28.54,33134.0,25.5588,25.5588,25.4874,25.4874,33134.0
2021-04-09 09:30:00,28.55,28.59,28.48,28.49,46700.0,25.4963,25.532,25.4338,25.4427,46700.0
2021-04-09 09:40:00,28.5,28.51,28.46,28.47,29364.0,25.4516,25.4606,25.4159,25.4248,29364.0
2021-04-09 09:50:00,28.46,28.47,28.42,28.42,18620.0,25.4159,25.4248,25.3802,25.3802,18620.0
2021-04-09 10:00:00,28.43,28.43,28.39,28.41,27490.0,25.3891,25.3891,25.3534,25.3713,27490.0
2021-04-09 10:10:00,28.41,28.47,28.4,28.47,20796.0,25.3713,25.4248,25.3623,25.4248,20796.0
2021-04-09 10:20:00,28.47,28.52,28.45,28.5,9104.0,25.4248,25.4695,25.407,25.4516,9104.0
2021-04-09 10:30:00,28.52,28.53,28.43,28.5,19729.0,25.4695,25.4784,25.3891,25.4516,19729.0
2021-04-09 10:40:00,28.5,28.56,28.47,28.48,20863.0,25.4516,25.5052,25.4248,25.4338,20863.0
2021-04-09 10:50:00,28.49,28.52,28.47,28.52,15099.0,25.4427,25.4695,25.4248,25.4695,15099.0
2021-04-09 11:00:00,28.52,28.52,28.46,28.47,15663.0,25.4695,25.4695,25.4159,25.4248,15663.0
2021-04-09 11:10:00,28.49,28.49,28.42,28.45,16805.0,25.4427,25.4427,25.3802,25.407,16805.0
2021-04-09 11:20:00,28.46,28.48,28.44,28.46,26615.0,25.4159,25.4338,25.3981,25.4159,26615.0
2021-04-09 11:30:00,28.46,28.47,28.42,28.42,20617.0,25.4159,25.4248,25.3802,25.3802,20617.0
2021-04-09 11:40:00,28.41,28.42,28.39,28.4,20178.0,25.3713,25.3802,25.3534,25.3623,20178.0
2021-04-09 11:50:00,28.4,28.4,28.34,28.36,29804.0,25.3623,25.3623,25.3088,25.3266,29804.0
2021-04-09 12:00:00,28.36,28.38,28.36,28.38,10855.0,25.3266,25.3445,25.3266,25.3445,10855.0
2021-04-09 12:10:00,28.39,28.41,28.38,28.38,16827.0,25.3534,25.3713,25.3445,25.3445,16827.0
2021-04-09 12:20:00,28.39,28.39,28.36,28.38,16967.0,25.3534,25.3534,25.3266,25.3445,16967.0
2021-04-09 12:30:00,28.38,28.38,28.36,28.36,17069.0,25.3445,25.3445,25.3266,25.3266,17069.0
2021-04-09 12:40:00,28.37,28.37,28.33,28.36,23584.0,25.3355,25.3355,25.2998,25.3266,23584.0
2021-04-09 12:50:00,28.36,28.37,28.34,28.34,20688.0,25.3266,25.3355,25.3088,25.3088,20688.0
2021-04-09 13:00:00,28.34,28.37,28.34,28.37,8996.0,25.3088,25.3355,25.3088,25.3355,8996.0
2021-04-09 13:10:00,28.35,28.36,28.34,28.34,22684.0,25.3177,25.3266,25.3088,25.3088,22684.0
2021-04-09 13:20:00,28.34,28.35,28.33,28.34,14653.0,25.3088,25.3177,25.2998,25.3088,14653.0
2021-04-09 13:30:00,28.34,28.34,28.3,28.3,15006.0,25.3088,25.3088,25.273,25.273,15006.0
2021-04-09 13:40:00,28.29,28.29,28.24,28.25,18046.0,25.2641,25.2641,25.2194,25.2284,18046.0
2021-04-09 13:50:00,28.26,28.29,28.26,28.28,36980.0,25.2373,25.2641,25.2373,25.2552,36980.0
2021-04-09 14:00:00,28.27,28.29,28.25,28.28,18036.0,25.2462,25.2641,25.2284,25.2552,18036.0
2021-04-09 14:10:00,28.29,28.31,28.26,28.26,11573.0,25.2641,25.282,25.2373,25.2373,11573.0
2021-04-09 14:20:00,28.27,28.29,28.27,28.29,11201.0,25.2462,25.2641,25.2462,25.2641,11201.0
2021-04-09 14:30:00,28.29,28.32,28.28,28.28,18232.0,25.2641,25.2909,25.2552,25.2552,18232.0
2021-04-09 14:40:00,28.27,28.29,28.26,28.27,13666.0,25.2462,25.2641,25.2373,25.2462,13666.0
2021-04-09 14:50:00,28.27,28.3,28.26,28.28,15952.0,25.2462,25.273,25.2373,25.2552,15952.0
2021-04-09 15:00:00,28.3,28.33,28.29,28.32,20994.0,25.273,25.2998,25.2641,25.2909,20994.0
2021-04-09 15:10:00,28.32,28.33,28.27,28.27,25869.0,25.2909,25.2998,25.2462,25.2462,25869.0
2021-04-09 15:20:00,28.27,28.27,28.13,28.13,56546.0,25.2462,25.2462,25.1212,25.1212,56546.0
2021-04-09 15:30:00,28.12,28.12,28.03,28.06,45956.0,25.1123,25.1123,25.0319,25.0587,45956.0
2021-04-09 15:40:00,28.06,28.09,28.03,28.03,19953.0,25.0587,25.0855,25.0319,25.0319,19953.0
2021-04-09 15:50:00,28.03,28.03,27.89,27.92,130347.0,25.0319,25.0319,24.9069,24.9337,130347.0
2021-04-12 09:30:00,28.04,28.05,27.92,27.93,42761.0,25.0408,25.0498,24.9337,24.9426,42761.0
2021-04-12 09:40:00,27.95,28.05,27.94,28.05,21972.0,24.9605,25.0498,24.9515,25.0498,21972.0
2021-04-12 09:50:00,28.05,28.12,28.05,28.06,25134.0,25.0498,25.1123,25.0498,25.0587,25134.0
2021-04-12 10:00:00,28.03,28.05,28.0,28.0,36478.0,25.0319,25.0498,25.0051,25.0051,36478.0
2021-04-12 10:10:00,28.02,28.07,27.99,28.01,35199.0,25.023,25.0676,24.9962,25.014,35199.0
2021-04-12 10:20:00,28.0,28.07,27.98,28.05,20792.0,25.0051,25.0676,24.9873,25.0498,20792.0
2021-04-12 10:30:00,28.06,28.13,28.06,28.13,31838.0,25.0587,25.1212,25.0587,25.1212,31838.0
2021-04-12 10:40:00,28.12,28.17,28.08,28.08,31933.0,25.1123,25.1569,25.0766,25.0766,31933.0
2021-04-12 10:50:00,28.08,28.09,28.05,28.06,20029.0,25.0766,25.0855,25.0498,25.0587,20029.0
2021-04-12 11:00:00,28.04,28.07,28.03,28.07,20126.0,25.0408,25.0676,25.0319,25.0676,20126.0
2021-04-12 11:10:00,28.08,28.09,28.03,28.04,9800.0,25.0766,25.0855,25.0319,25.0408,9800.0
2021-04-12 11:20:00,28.0,28.03,28.0,28.01,15223.0,25.0051,25.0319,25.0051,25.014,15223.0
2021-04-12 11:30:00,28.0,28.08,28.0,28.05,25655.0,25.0051,25.0766,25.0051,25.0498,25655.0
2021-04-12 11:40:00,28.07,28.08,28.02,28.05,23126.0,25.0676,25.0766,25.023,25.0498,23126.0
2021-04-12 11:50:00,28.07,28.07,27.98,27.99,9307.0,25.0676,25.0676,24.9873,24.9962,9307.0
2021-04-12 12:00:00,27.98,28.01,27.98,28.01,27756.0,24.9873,25.014,24.9873,25.014,27756.0
2021-04-12 12:10:00,28.01,28.05,28.0,28.02,12452.0,25.014,25.0498,25.0051,25.023,12452.0
2021-04-12 12:20:00,28.01,28.01,27.95,27.95,16173.0,25.014,25.014,24.9605,24.9605,16173.0
2021-04-12 12:30:00,27.94,27.94,27.87,27.89,43014.0,24.9515,24.9515,24.889,24.9069,43014.0
2021-04-12 12:40:00,27.89,27.89,27.86,27.89,28824.0,24.9069,24.9069,24.8801,24.9069,28824.0
2021-04-12 12:50:00,27.89,27.89,27.87,27.88,11091.0,24.9069,24.9069,24.889,24.898,11091.0
2021-04-12 13:00:00,27.87,27.9,27.87,27.9,9187.0,24.889,24.9158,24.889,24.9158,9187.0
2021-04-12 13:10:00,27.9,27.95,27.9,27.94,20648.0,24.9158,24.9605,24.9158,24.9515,20648.0
2021-04-12 13:20:00,27.94,27.97,27.94,27.97,14684.0,24.9515,24.9783,24.9515,24.9783,14684.0
2021-04-12 13:30:00,27.99,28.02,27.98,28.01,21953.0,24.9962,25.023,24.9873,25.014,21953.0
2021-04-12 13:40:00,28.01,28.04,27.99,27.99,15207.0,25.014,25.0408,24.9962,24.9962,15207.0
2021-04-12 13:50:00,28.01,28.09,28.01,28.08,26206.0,25.014,25.0855,25.014,25.0766,26206.0
2021-04-12 14:00:00,28.07,28.07,28.01,28.01,28176.0,25.0676,25.0676,25.014,25.014,28176.0
2021-04-12 14:10:00,28.01,28.02,28.0,28.0,6654.0,25.014,25.023,25.0051,25.0051,6654.0
2021-04-12 14:20:00,28.0,28.05,28.0,28.01,22253.0,25.0051,25.0498,25.0051,25.014,22253.0
2021-04-12 14:30:00,27.99,28.02,27.99,28.0,15859.0,24.9962,25.023,24.9962,25.0051,15859.0
2021-04-12 14:40:00,28.0,28.04,28.0,28.03,27469.0,25.0051,25.0408,25.0051,25.0319,27469.0
2021-04-12 14:50:00,28.03,28.08,28.03,28.06,15276.0,25.0319,25.0766,25.0319,25.0587,15276.0
2021-04-12 15:00:00,28.06,28.09,28.02,28.03,23655.0,25.0587,25.0855,25.023,25.0319,23655.0
2021-04-12 15:10:00,28.03,28.11,28.03,28.07,22002.0,25.0319,25.1034,25.0319,25.0676,22002.0
2021-04-12 15:20:00,28.05,28.05,27.99,28.02,25063.0,25.0498,25.0498,24.9962,25.023,25063.0
2021-04-12 15:30:00,28.01,28.03,27.94,27.94,17692.0,25.014,25.0319,24.9515,24.9515,17692.0
2021-04-12 15:40:00,27.94,27.94,27.87,27.88,16122.0,24.9515,24.9515,24.889,24.898,16122.0
2021-04-12 15:50:00,27.89,27.95,27.83,27.88,82421.0,24.9069,24.9605,24.8533,24.898,82421.0
2021-04-13 09:30:00,27.92,27.94,27.88,27.89,26221.0,24.9337,24.9515,24.898,24.9069,26221.0
2021-04-13 09:40:00,27.89,27.99,27.89,27.94,33395.0,24.9069,24.9962,24.9069,24.9515,33395.0
2021-04-13 09:50:00,27.94,27.94,27.85,27.85,12194.0,24.9515,24.9515,24.8712,24.8712,12194.0
2021-04-13 10:00:00,27.84,27.84,27.79,27.82,8987.0,24.8622,24.8622,24.8176,24.8444,8987.0
2021-04-13 10:10:00,27.8,27.83,27.8,27.83,15268.0,24.8265,24.8533,24.8265,24.8533,15268.0
2021-04-13 10:20:00,27.84,27.85,27.83,27.83,24798.0,24.8622,24.8712,24.8533,24.8533,24798.0
2021-04-13 10:30:00,27.82,27.85,27.78,27.85,18440.0,24.8444,24.8712,24.8086,24.8712,18440.0
2021-04-13 10:40:00,27.84,27.84,27.79,27.82,22008.0,24.8622,24.8622,24.8176,24.8444,22008.0
2021-04-13 10:50:00,27.84,27.86,27.84,27.85,14142.0,24.8622,24.8801,24.8622,24.8712,14142.0
2021-04-13 11:00:00,27.84,27.85,27.82,27.82,6500.0,24.8622,24.8712,24.8444,24.8444,6500.0
2021-04-13 11:10:00,27.82,27.86,27.82,27.83,6402.0,24.8444,24.8801,24.8444,24.8533,6402.0
2021-04-13 11:20:00,27.83,27.85,27.81,27.81,8206.0,24.8533,24.8712,24.8354,24.8354,8206.0
2021-04-13 11:30:00,27.8,27.86,27.78,27.84,12426.0,24.8265,24.8801,24.8086,24.8622,12426.0
2021-04-13 11:40:00,27.84,27.84,27.81,27.82,4531.0,24.8622,24.8622,24.8354,24.8444,4531.0
2021-04-13 11:50:00,27.82,27.83,27.8,27.8,2858.0,24.8444,24.8533,24.8265,24.8265,2858.0
2021-04-13 12:00:00,27.78,27.82,27.78,27.82,4400.0,24.8086,24.8444,24.8086,24.8444,4400.0
2021-04-13 12:10:00,27.81,27.82,27.8,27.8,6535.0,24.8354,24.8444,24.8265,24.8265,6535.0
2021-04-13 12:20:00,27.79,27.81,27.78,27.81,3300.0,24.8176,24.8354,24.8086,24.8354,3300.0
2021-04-13 12:30:00,27.81,27.82,27.8,27.81,13292.0,24.8354,24.8444,24.8265,24.8354,13292.0
2021-04-13 12:40:00,27.83,27.86,27.82,27.84,9528.0,24.8533,24.8801,24.8444,24.8622,9528.0
2021-04-13 12:50:00,27.84,27.88,27.84,27.88,20633.0,24.8622,24.898,24.8622,24.898,20633.0
2021-04-13 13:00:00,27.88,27.9,27.83,27.85,25652.0,24.898,24.9158,24.8533,24.8712,25652.0
2021-04-13 13:10:00,27.84,27.85,27.82,27.82,3273.0,24.8622,24.8712,24.8444,24.8444,3273.0
2021-04-13 13:20:00,27.81,27.83,27.81,27.82,6186.0,24.8354,24.8533,24.8354,24.8444,6186.0
2021-04-13 13:30:00,27.81,27.82,27.78,27.78,5299.0,24.8354,24.8444,24.8086,24.8086,5299.0
2021-04-13 13:40:00,27.79,27.79,27.76,27.77,2688.0,24.8176,24.8176,24.7908,24.7997,2688.0
2021-04-13 13:50:00,27.77,27.79,27.76,27.77,5800.0,24.7997,24.8176,24.7908,24.7997,5800.0
2021-04-13 14:00:00,27.78,27.78,27.73,27.76,17661.0,24.8086,24.8086,24.764,24.7908,17661.0
2021-04-13 14:10:00,27.74,27.74,27.68,27.68,27514.0,24.7729,24.7729,24.7193,24.7193,27514.0
2021-04-13 14:20:00,27.68,27.69,27.67,27.67,10506.0,24.7193,24.7283,24.7104,24.7104,10506.0
2021-04-13 14:30:00,27.67,27.67,27.64,27.66,5662.0,24.7104,24.7104,24.6836,24.7015,5662.0
2021-04-13 14:40:00,27.67,27.67,27.63,27.63,6887.0,24.7104,24.7104,24.6747,24.6747,6887.0
2021-04-13 14:50:00,27.63,27.64,27.59,27.6,7864.0,24.6747,24.6836,24.639,24.6479,7864.0
2021-04-13 15:00:00,27.6,27.6,27.53,27.53,17877.0,24.6479,24.6479,24.5854,24.5854,17877.0
2021-04-13 15:10:00,27.52,27.56,27.5,27.53,12975.0,24.5765,24.6122,24.5586,24.5854,12975.0
2021-04-13 15:20:00,27.53,27.54,27.51,27.53,8846.0,24.5854,24.5943,24.5675,24.5854,8846.0
2021-04-13 15:30:00,27.53,27.61,27.53,27.61,15259.0,24.5854,24.6568,24.5854,24.6568,15259.0
2021-04-13 15:40:00,27.61,27.65,27.6,27.61,11946.0,24.6568,24.6926,24.6479,24.6568,11946.0
2021-04-13 15:50:00,27.6,27.66,27.59,27.65,52554.0,24.6479,24.7015,24.639,24.6926,52554.0
2021-04-14 09:30:00,27.66,27.69,27.58,27.58,46593.0,24.7015,24.7283,24.63,24.63,46593.0
2021-04-14 09:40:00,27.58,27.58,27.52,27.54,32129.0,24.63,24.63,24.5765,24.5943,32129.0
2021-04-14 09:50:00,27.54,27.55,27.44,27.44,31734.0,24.5943,24.6033,24.505,24.505,31734.0
2021-04-14 10:00:00,27.44,27.53,27.44,27.47,22917.0,24.505,24.5854,24.505,24.5318,22917.0
2021-04-14 10:10:00,27.45,27.52,27.45,27.49,16971.0,24.5139,24.5765,24.5139,24.5497,16971.0
2021-04-14 10:20:00,27.48,27.56,27.48,27.55,14707.0,24.5407,24.6122,24.5407,24.6033,14707.0
2021-04-14 10:30:00,27.51,27.53,27.42,27.53,27066.0,24.5675,24.5854,24.4872,24.5854,27066.0
2021-04-14 10:40:00,27.54,27.54,27.44,27.44,10516.0,24.5943,24.5943,24.505,24.505,10516.0
2021-04-14 10:50:00,27.44,27.52,27.44,27.52,12923.0,24.505,24.5765,24.505,24.5765,12923.0
2021-04-14 11:00:00,27.51,27.58,27.5,27.54,22116.0,24.5675,24.63,24.5586,24.5943,22116.0
2021-04-14 11:10:00,27.55,27.59,27.54,27.59,34687.0,24.6033,24.639,24.5943,24.639,34687.0
2021-04-14 11:20:00,27.6,27.66,27.57,27.58,38654.0,24.6479,24.7015,24.6211,24.63,38654.0
2021-04-14 11:30:00,27.57,27.61,27.55,27.56,13382.0,24.6211,24.6568,24.6033,24.6122,13382.0
2021-04-14 11:40:00,27.57,27.57,27.53,27.55,17035.0,24.6211,24.6211,24.5854,24.6033,17035.0
2021-04-14 11:50:00,27.54,27.56,27.52,27.52,4278.0,24.5943,24.6122,24.5765,24.5765,4278.0
2021-04-14 12:00:00,27.53,27.62,27.53,27.55,15786.0,24.5854,24.6658,24.5854,24.6033,15786.0
2021-04-14 12:10:00,27.57,27.63,27.55,27.57,16737.0,24.6211,24.6747,24.6033,24.6211,16737.0
2021-04-14 12:20:00,27.54,27.61,27.53,27.61,6505.0,24.5943,24.6568,24.5854,24.6568,6505.0
2021-04-14 12:30:00,27.59,27.59,27.53,27.54,9814.0,24.639,24.639,24.5854,24.5943,9814.0
2021-04-14 12:40:00,27.53,27.53,27.5,27.52,7287.0,24.5854,24.5854,24.5586,24.5765,7287.0
2021-04-14 12:50:00,27.51,27.52,27.5,27.52,15977.0,24.5675,24.5765,24.5586,24.5765,15977.0
2021-04-14 13:00:00,27.52,27.58,27.52,27.54,12430.0,24.5765,24.63,24.5765,24.5943,12430.0
2021-04-14 13:10:00,27.55,27.57,27.54,27.55,9810.0,24.6033,24.6211,24.5943,24.6033,9810.0
2021-04-14 13:20:00,27.55,27.56,27.52,27.55,7199.0,24.6033,24.6122,24.5765,24.6033,7199.0
2021-04-14 13:30:00,27.56,27.64,27.56,27.61,14841.0,24.6122,24.6836,24.6122,24.6568,14841.0
2021-04-14 13:40:00,27.62,27.63,27.57,27.59,4898.0,24.6658,24.6747,24.6211,24.639,4898.0
2021-04-14 13:50:00,27.6,27.81,27.59,27.81,26337.0,24.6479,24.8354,24.639,24.8354,26337.0
2021-04-14 14:00:00,27.79,27.97,27.78,27.95,35509.0,24.8176,24.9783,24.8086,24.9605,35509.0
2021-04-14 14:10:00,27.93,27.94,27.79,27.81,48276.0,24.9426,24.9515,24.8176,24.8354,48276.0
2021-04-14 14:20:00,27.81,27.81,27.7,27.74,32561.0,24.8354,24.8354,24.7372,24.7729,32561.0
2021-04-14 14:30:00,27.74,27.82,27.72,27.82,36595.0,24.7729,24.8444,24.7551,24.8444,36595.0
2021-04-14 14:40:00,27.77,27.86,27.73,27.86,18069.0,24.7997,24.8801,24.764,24.8801,18069.0
2021-04-14 14:50:00,27.87,27.96,27.86,27.96,36607.0,24.889,24.9694,24.8801,24.9694,36607.0
2021-04-14 15:00:00,27.98,28.03,27.9,28.0,32356.0,24.9873,25.0319,24.9158,25.0051,32356.0
2021-04-14 15:10:00,27.97,28.02,27.85,27.88,39770.0,24.9783,25.023,24.8712,24.898,39770.0
2021-04-14 15:20:00,27.91,27.94,27.82,27.82,23271.0,24.9247,24.9515,24.8444,24.8444,23271.0
2021-04-14 15:30:00,27.82,27.95,27.8,27.9,47112.0,24.8444,24.9605,24.8265,24.9158,47112.0
2021-04-14 15:40:00,27.92,28.01,27.92,28.01,24161.0,24.9337,25.014,24.9337,25.014,24161.0
2021-04-14 15:50:00,28.01,28.03,27.91,27.91,70125.0,25.014,25.0319,24.9247,24.9247,70125.0
2021-04-15 09:30:00,27.43,27.45,27.32,27.38,51806.0,24.4961,24.5139,24.3979,24.4514,51806.0
2021-04-15 09:40:00,27.36,27.42,27.34,27.41,20456.0,24.4336,24.4872,24.4157,24.4782,20456.0
2021-04-15 09:50:00,27.39,27.45,27.38,27.41,15056.0,24.4604,24.5139,24.4514,24.4782,15056.0
2021-04-15 10:00:00,27.4,27.44,27.39,27.44,9091.0,24.4693,24.505,24.4604,24.505,9091.0
2021-04-15 10:10:00,27.43,27.44,27.3,27.35,69690.0,24.4961,24.505,24.38,24.4246,69690.0
2021-04-15 10:20:00,27.33,27.34,27.27,27.27,100169.0,24.4068,24.4157,24.3532,24.3532,100169.0
2021-04-15 10:30:00,27.27,27.27,27.16,27.22,37603.0,24.3532,24.3532,24.255,24.3085,37603.0
2021-04-15 10:40:00,27.2,27.22,27.16,27.22,6105.0,24.2907,24.3085,24.255,24.3085,6105.0
2021-04-15 10:50:00,27.22,27.23,27.2,27.21,6195.0,24.3085,24.3175,24.2907,24.2996,6195.0
2021-04-15 11:00:00,27.19,27.19,27.1,27.13,28713.0,24.2818,24.2818,24.2014,24.2282,28713.0
2021-04-15 11:10:00,27.13,27.2,27.13,27.2,15113.0,24.2282,24.2907,24.2282,24.2907,15113.0
2021-04-15 11:20:00,27.2,27.25,27.19,27.25,12872.0,24.2907,24.3353,24.2818,24.3353,12872.0
2021-04-15 11:30:00,27.26,27.27,27.25,27.25,10792.0,24.3443,24.3532,24.3353,24.3353,10792.0
2021-04-15 11:40:00,27.26,27.28,27.23,27.23,10807.0,24.3443,24.3621,24.3175,24.3175,10807.0
2021-04-15 11:50:00,27.23,27.24,27.23,27.24,3243.0,24.3175,24.3264,24.3175,24.3264,3243.0
2021-04-15 12:00:00,27.22,27.25,27.17,27.17,6048.0,24.3085,24.3353,24.2639,24.2639,6048.0
2021-04-15 12:10:00,27.19,27.19,27.16,27.18,6247.0,24.2818,24.2818,24.255,24.2728,6247.0
2021-04-15 12:20:00,27.18,27.18,27.14,27.16,14293.0,24.2728,24.2728,24.2371,24.255,14293.0
2021-04-15 12:30:00,27.15,27.15,27.1,27.1,22096.0,24.246,24.246,24.2014,24.2014,22096.0
2021-04-15 12:40:00,27.1,27.11,27.08,27.1,18039.0,24.2014,24.2103,24.1835,24.2014,18039.0
2021-04-15 12:50:00,27.09,27.09,27.06,27.06,15846.0,24.1925,24.1925,24.1657,24.1657,15846.0
2021-04-15 13:00:00,27.05,27.16,27.05,27.16,18597.0,24.1567,24.255,24.1567,24.255,18597.0
2021-04-15 13:10:00,27.15,27.17,27.14,27.15,24008.0,24.246,24.2639,24.2371,24.246,24008.0
2021-04-15 13:20:00,27.14,27.16,27.11,27.13,40834.0,24.2371,24.255,24.2103,24.2282,40834.0
2021-04-15 13:30:00,27.13,27.14,27.1,27.1,50599.0,24.2282,24.2371,24.2014,24.2014,50599.0
2021-04-15 13:40:00,27.09,27.1,27.08,27.1,12249.0,24.1925,24.2014,24.1835,24.2014,12249.0
2021-04-15 13:50:00,27.1,27.13,27.09,27.12,4133.0,24.2014,24.2282,24.1925,24.2192,4133.0
2021-04-15 14:00:00,27.11,27.14,27.06,27.14,63577.0,24.2103,24.2371,24.1657,24.2371,63577.0
2021-04-15 14:10:00,27.14,27.14,27.07,27.11,54338.0,24.2371,24.2371,24.1746,24.2103,54338.0
2021-04-15 14:20:00,27.1,27.1,27.06,27.07,15914.0,24.2014,24.2014,24.1657,24.1746,15914.0
2021-04-15 14:30:00,27.06,27.09,27.03,27.06,20531.0,24.1657,24.1925,24.1389,24.1657,20531.0
2021-04-15 14:40:00,27.07,27.12,27.07,27.12,7021.0,24.1746,24.2192,24.1746,24.2192,7021.0
2021-04-15 14:50:00,27.11,27.15,27.11,27.13,6616.0,24.2103,24.246,24.2103,24.2282,6616.0
2021-04-15 15:00:00,27.12,27.14,27.09,27.14,15862.0,24.2192,24.2371,24.1925,24.2371,15862.0
2021-04-15 15:10:00,27.14,27.21,27.14,27.14,22293.0,24.2371,24.2996,24.2371,24.2371,22293.0
2021-04-15 15:20:00,27.15,27.2,27.15,27.2,26028.0,24.246,24.2907,24.246,24.2907,26028.0
2021-04-15 15:30:00,27.17,27.18,27.11,27.11,8245.0,24.2639,24.2728,24.2103,24.2103,8245.0
2021-04-15 15:40:00,27.11,27.13,26.96,27.02,163867.0,24.2103,24.2282,24.0764,24.1299,163867.0
2021-04-15 15:50:00,27.02,27.08,26.98,27.02,74745.0,24.1299,24.1835,24.0942,24.1299,74745.0
2021-04-16 09:30:00,26.75,26.85,26.71,26.82,53538.0,23.8888,23.9781,23.8531,23.9513,53538.0
2021-04-16 09:40:00,26.82,26.89,26.81,26.88,98067.0,23.9513,24.0138,23.9424,24.0049,98067.0
2021-04-16 09:50:00,26.85,26.99,26.85,26.97,28282.0,23.9781,24.1031,23.9781,24.0853,28282.0
2021-04-16 10:00:00,26.97,27.03,26.84,26.85,34916.0,24.0853,24.1389,23.9692,23.9781,34916.0
2021-04-16 10:10:00,26.85,26.87,26.8,26.8,36496.0,23.9781,23.996,23.9335,23.9335,36496.0
2021-04-16 10:20:00,26.8,26.91,26.8,26.91,37959.0,23.9335,24.0317,23.9335,24.0317,37959.0
2021-04-16 10:30:00,26.89,26.92,26.88,26.88,13244.0,24.0138,24.0406,24.0049,24.0049,13244.0
2021-04-16 10:40:00,26.87,26.87,26.81,26.81,10378.0,23.996,23.996,23.9424,23.9424,10378.0
2021-04-16 10:50:00,26.83,26.87,26.83,26.87,33590.0,23.9603,23.996,23.9603,23.996,33590.0
2021-04-16 11:00:00,26.86,26.89,26.79,26.81,18769.0,23.9871,24.0138,23.9245,23.9424,18769.0
2021-04-16 11:10:00,26.82,26.9,26.81,26.85,13857.0,23.9513,24.0228,23.9424,23.9781,13857.0
2021-04-16 11:20:00,26.84,26.94,26.83,26.93,57782.0,23.9692,24.0585,23.9603,24.0496,57782.0
2021-04-16 11:30:00,26.93,26.93,26.89,26.89,27885.0,24.0496,24.0496,24.0138,24.0138,27885.0
2021-04-16 11:40:00,26.9,26.94,26.9,26.9,10331.0,24.0228,24.0585,24.0228,24.0228,10331.0
2021-04-16 11:50:00,26.9,26.92,26.9,26.91,5555.0,24.0228,24.0406,24.0228,24.0317,5555.0
2021-04-16 12:00:00,26.9,26.9,26.86,26.86,9679.0,24.0228,24.0228,23.9871,23.9871,9679.0
2021-04-16 12:10:00,26.87,26.88,26.84,26.86,19682.0,23.996,24.0049,23.9692,23.9871,19682.0
2021-04-16 12:20:00,26.86,26.86,26.82,26.84,12804.0,23.9871,23.9871,23.9513,23.9692,12804.0
2021-04-16 12:30:00,26.84,26.86,26.83,26.84,10553.0,23.9692,23.9871,23.9603,23.9692,10553.0
2021-04-16 12:40:00,26.84,26.85,26.82,26.84,8093.0,23.9692,23.9781,23.9513,23.9692,8093.0
2021-04-16 12:50:00,26.86,26.9,26.86,26.87,22269.0,23.9871,24.0228,23.9871,23.996,22269.0
2021-04-16 13:00:00,26.88,26.9,26.86,26.87,19610.0,24.0049,24.0228,23.9871,23.996,19610.0
2021-04-16 13:10:00,26.89,26.89,26.87,26.87,1339.0,24.0138,24.0138,23.996,23.996,1339.0
2021-04-16 13:20:00,26.87,26.89,26.87,26.87,2649.0,23.996,24.0138,23.996,23.996,2649.0
2021-04-16 13:30:00,26.87,26.88,26.86,26.86,2307.0,23.996,24.0049,23.9871,23.9871,2307.0
2021-04-16 13:40:00,26.87,26.88,26.84,26.87,2449.0,23.996,24.0049,23.9692,23.996,2449.0
2021-04-16 13:50:00,26.86,26.89,26.86,26.88,4600.0,23.9871,24.0138,23.9871,24.0049,4600.0
2021-04-16 14:00:00,26.89,26.9,26.8,26.8,27586.0,24.0138,24.0228,23.9335,23.9335,27586.0
2021-04-16 14:10:00,26.8,26.8,26.77,26.8,11418.0,23.9335,23.9335,23.9067,23.9335,11418.0
2021-04-16 14:20:00,26.81,26.81,26.77,26.77,12875.0,23.9424,23.9424,23.9067,23.9067,12875.0
2021-04-16 14:30:00,26.77,26.77,26.75,26.77,7538.0,23.9067,23.9067,23.8888,23.9067,7538.0
2021-04-16 14:40:00,26.76,26.76,26.73,26.73,22783.0,23.8977,23.8977,23.871,23.871,22783.0
2021-04-16 14:50:00,26.72,26.73,26.71,26.71,8493.0,23.862,23.871,23.8531,23.8531,8493.0
2021-04-16 15:00:00,26.71,26.74,26.68,26.74,47260.0,23.8531,23.8799,23.8263,23.8799,47260.0
2021-04-16 15:10:00,26.73,26.75,26.71,26.72,13113.0,23.871,23.8888,23.8531,23.862,13113.0
2021-04-16 15:20:00,26.72,26.73,26.69,26.69,12596.0,23.862,23.871,23.8352,23.8352,12596.0
2021-04-16 15:30:00,26.69,26.71,26.64,26.65,31765.0,23.8352,23.8531,23.7906,23.7995,31765.0
2021-04-16 15:40:00,26.64,26.73,26.63,26.69,17295.0,23.7906,23.871,23.7817,23.8352,17295.0
2021-04-16 15:50:00,26.69,26.76,26.62,26.75,56524.0,23.8352,23.8977,23.7727,23.8888,56524.0
2021-04-19 09:30:00,26.92,26.92,26.84,26.89,29275.0,24.0406,24.0406,23.9692,24.0138,29275.0
2021-04-19 09:40:00,26.9,26.91,26.84,26.86,53786.0,24.0228,24.0317,23.9692,23.9871,53786.0
2021-04-19 09:50:00,26.85,26.87,26.84,26.86,41337.0,23.9781,23.996,23.9692,23.9871,41337.0
2021-04-19 10:00:00,26.86,27.15,26.85,27.09,70859.0,23.9871,24.246,23.9781,24.1925,70859.0
2021-04-19 10:10:00,27.12,27.15,27.05,27.05,61472.0,24.2192,24.246,24.1567,24.1567,61472.0
2021-04-19 10:20:00,27.05,27.05,26.99,27.02,26430.0,24.1567,24.1567,24.1031,24.1299,26430.0
2021-04-19 10:30:00,27.02,27.02,26.98,27.0,35071.0,24.1299,24.1299,24.0942,24.1121,35071.0
2021-04-19 10:40:00,27.0,27.29,27.0,27.24,46873.0,24.1121,24.3711,24.1121,24.3264,46873.0
2021-04-19 10:50:00,27.23,27.23,27.09,27.11,23910.0,24.3175,24.3175,24.1925,24.2103,23910.0
2021-04-19 11:00:00,27.1,27.19,27.08,27.09,49039.0,24.2014,24.2818,24.1835,24.1925,49039.0
2021-04-19 11:10:00,27.13,27.15,27.05,27.05,32342.0,24.2282,24.246,24.1567,24.1567,32342.0
2021-04-19 11:20:00,27.06,27.14,27.04,27.05,27454.0,24.1657,24.2371,24.1478,24.1567,27454.0
2021-04-19 11:30:00,27.05,27.16,27.05,27.16,16349.0,24.1567,24.255,24.1567,24.255,16349.0
2021-04-19 11:40:00,27.11,27.32,27.11,27.21,25101.0,24.2103,24.3979,24.2103,24.2996,25101.0
2021-04-19 11:50:00,27.2,27.22,27.11,27.2,24404.0,24.2907,24.3085,24.2103,24.2907,24404.0
2021-04-19 12:00:00,27.21,27.31,27.17,27.17,56461.0,24.2996,24.3889,24.2639,24.2639,56461.0
2021-04-19 12:10:00,27.15,27.23,27.14,27.16,19459.0,24.246,24.3175,24.2371,24.255,19459.0
2021-04-19 12:20:00,27.15,27.32,27.13,27.28,30423.0,24.246,24.3979,24.2282,24.3621,30423.0
2021-04-19 12:30:00,27.25,27.33,27.25,27.32,18746.0,24.3353,24.4068,24.3353,24.3979,18746.0
2021-04-19 12:40:00,27.36,27.4,27.31,27.32,14600.0,24.4336,24.4693,24.3889,24.3979,14600.0
2021-04-19 12:50:00,27.31,27.36,27.31,27.33,14455.0,24.3889,24.4336,24.3889,24.4068,14455.0
2021-04-19 13:00:00,27.35,27.35,27.24,27.29,28928.0,24.4246,24.4246,24.3264,24.3711,28928.0
2021-04-19 13:10:00,27.27,27.27,27.19,27.2,22513.0,24.3532,24.3532,24.2818,24.2907,22513.0
2021-04-19 13:20:00,27.2,27.25,27.2,27.24,23880.0,24.2907,24.3353,24.2907,24.3264,23880.0
2021-04-19 13:30:00,27.24,27.28,27.16,27.17,9913.0,24.3264,24.3621,24.255,24.2639,9913.0
2021-04-19 13:40:00,27.17,27.23,27.17,27.2,20083.0,24.2639,24.3175,24.2639,24.2907,20083.0
2021-04-19 13:50:00,27.2,27.25,27.2,27.21,51682.0,24.2907,24.3353,24.2907,24.2996,51682.0
2021-04-19 14:00:00,27.24,27.28,27.21,27.28,16721.0,24.3264,24.3621,24.2996,24.3621,16721.0
2021-04-19 14:10:00,27.27,27.27,27.19,27.2,18482.0,24.3532,24.3532,24.2818,24.2907,18482.0
2021-04-19 14:20:00,27.2,27.22,27.16,27.17,20962.0,24.2907,24.3085,24.255,24.2639,20962.0
2021-04-19 14:30:00,27.18,27.28,27.16,27.28,16384.0,24.2728,24.3621,24.255,24.3621,16384.0
2021-04-19 14:40:00,27.28,27.28,27.16,27.17,35679.0,24.3621,24.3621,24.255,24.2639,35679.0
2021-04-19 14:50:00,27.18,27.18,27.16,27.16,18275.0,24.2728,24.2728,24.255,24.255,18275.0
2021-04-19 15:00:00,27.16,27.2,27.14,27.19,30196.0,24.255,24.2907,24.2371,24.2818,30196.0
2021-04-19 15:10:00,27.19,27.3,27.17,27.29,33554.0,24.2818,24.38,24.2639,24.3711,33554.0
2021-04-19 15:20:00,27.28,27.32,27.26,27.3,30469.0,24.3621,24.3979,24.3443,24.38,30469.0
2021-04-19 15:30:00,27.28,27.34,27.25,27.25,59619.0,24.3621,24.4157,24.3353,24.3353,59619.0
2021-04-19 15:40:00,27.27,27.29,27.19,27.29,40029.0,24.3532,24.3711,24.2818,24.3711,40029.0
2021-04-19 15:50:00,27.29,27.31,27.11,27.11,66549.0,24.3711,24.3889,24.2103,24.2103,66549.0
2021-04-20 09:30:00,27.4,27.41,27.27,27.3,39573.0,24.4693,24.4782,24.3532,24.38,39573.0
2021-04-20 09:40:00,27.31,27.35,27.27,27.3,10089.0,24.3889,24.4246,24.3532,24.38,10089.0
2021-04-20 09:50:00,27.26,27.33,27.25,27.3,17865.0,24.3443,24.4068,24.3353,24.38,17865.0
2021-04-20 10:00:00,27.32,27.4,27.26,27.38,39706.0,24.3979,24.4693,24.3443,24.4514,39706.0
2021-04-20 10:10:00,27.38,27.41,27.32,27.37,52116.0,24.4514,24.4782,24.3979,24.4425,52116.0
2021-04-20 10:20:00,27.39,27.4,27.33,27.36,31922.0,24.4604,24.4693,24.4068,24.4336,31922.0
2021-04-20 10:30:00,27.41,27.52,27.4,27.48,93554.0,24.4782,24.5765,24.4693,24.5407,93554.0
2021-04-20 10:40:00,27.48,27.68,27.48,27.65,74554.0,24.5407,24.7193,24.5407,24.6926,74554.0
2021-04-20 10:50:00,27.69,27.8,27.67,27.68,99767.0,24.7283,24.8265,24.7104,24.7193,99767.0
2021-04-20 11:00:00,27.71,27.78,27.68,27.71,30652.0,24.7461,24.8086,24.7193,24.7461,30652.0
2021-04-20 11:10:00,27.68,27.85,27.68,27.85,32155.0,24.7193,24.8712,24.7193,24.8712,32155.0
2021-04-20 11:20:00,27.84,27.93,27.83,27.86,52846.0,24.8622,24.9426,24.8533,24.8801,52846.0
2021-04-20 11:30:00,27.87,28.03,27.85,27.97,68766.0,24.889,25.0319,24.8712,24.9783,68766.0
2021-04-20 11:40:00,27.93,27.94,27.85,27.85,30128.0,24.9426,24.9515,24.8712,24.8712,30128.0
2021-04-20 11:50:00,27.84,27.91,27.82,27.87,14904.0,24.8622,24.9247,24.8444,24.889,14904.0
2021-04-20 12:00:00,27.89,27.9,27.82,27.82,13285.0,24.9069,24.9158,24.8444,24.8444,13285.0
2021-04-20 12:10:00,27.82,27.83,27.73,27.73,16440.0,24.8444,24.8533,24.764,24.764,16440.0
2021-04-20 12:20:00,27.71,27.75,27.69,27.74,17898.0,24.7461,24.7819,24.7283,24.7729,17898.0
2021-04-20 12:30:00,27.75,27.77,27.73,27.74,14319.0,24.7819,24.7997,24.764,24.7729,14319.0
2021-04-20 12:40:00,27.78,27.85,27.78,27.85,19692.0,24.8086,24.8712,24.8086,24.8712,19692.0
2021-04-20 12:50:00,27.86,27.87,27.76,27.76,14455.0,24.8801,24.889,24.7908,24.7908,14455.0
2021-04-20 13:00:00,27.8,27.82,27.77,27.81,14155.0,24.8265,24.8444,24.7997,24.8354,14155.0
2021-04-20 13:10:00,27.83,27.83,27.76,27.76,23748.0,24.8533,24.8533,24.7908,24.7908,23748.0
2021-04-20 13:20:00,27.77,27.91,27.77,27.91,30317.0,24.7997,24.9247,24.7997,24.9247,30317.0
2021-04-20 13:30:00,27.9,27.91,27.87,27.87,18338.0,24.9158,24.9247,24.889,24.889,18338.0
2021-04-20 13:40:00,27.88,27.89,27.82,27.84,11177.0,24.898,24.9069,24.8444,24.8622,11177.0
2021-04-20 13:50:00,27.84,27.84,27.78,27.78,61781.0,24.8622,24.8622,24.8086,24.8086,61781.0
2021-04-20 14:00:00,27.79,27.8,27.75,27.75,36523.0,24.8176,24.8265,24.7819,24.7819,36523.0
2021-04-20 14:10:00,27.76,27.81,27.76,27.8,15949.0,24.7908,24.8354,24.7908,24.8265,15949.0
2021-04-20 14:20:00,27.79,27.85,27.77,27.85,22148.0,24.8176,24.8712,24.7997,24.8712,22148.0
2021-04-20 14:30:00,27.86,27.96,27.86,27.94,64914.0,24.8801,24.9694,24.8801,24.9515,64914.0
2021-04-20 14:40:00,27.94,27.94,27.9,27.9,34151.0,24.9515,24.9515,24.9158,24.9158,34151.0
2021-04-20 14:50:00,27.9,28.02,27.87,28.0,83926.0,24.9158,25.023,24.889,25.0051,83926.0
2021-04-20 15:00:00,27.96,27.97,27.84,27.84,62378.0,24.9694,24.9783,24.8622,24.8622,62378.0
2021-04-20 15:10:00,27.84,27.85,27.77,27.81,17784.0,24.8622,24.8712,24.7997,24.8354,17784.0
2021-04-20 15:20:00,27.8,27.8,27.76,27.77,20621.0,24.8265,24.8265,24.7908,24.7997,20621.0
2021-04-20 15:30:00,27.77,27.8,27.72,27.75,14187.0,24.7997,24.8265,24.7551,24.7819,14187.0
2021-04-20 15:40:00,27.72,27.72,27.63,27.65,30981.0,24.7551,24.7551,24.6747,24.6926,30981.0
2021-04-20 15:50:00,27.65,27.74,27.65,27.72,51338.0,24.6926,24.7729,24.6926,24.7551,51338.0
2021-04-21 09:30:00,27.87,27.88,27.8,27.82,56231.0,24.889,24.898,24.8265,24.8444,56231.0
2021-04-21 09:40:00,27.86,27.86,27.59,27.61,30498.0,24.8801,24.8801,24.639,24.6568,30498.0
2021-04-21 09:50:00,27.59,27.6,27.48,27.48,36062.0,24.639,24.6479,24.5407,24.5407,36062.0
2021-04-21 10:00:00,27.47,27.54,27.46,27.51,64037.0,24.5318,24.5943,24.5229,24.5675,64037.0
2021-04-21 10:10:00,27.52,27.55,27.47,27.47,57760.0,24.5765,24.6033,24.5318,24.5318,57760.0
2021-04-21 10:20:00,27.46,27.46,27.35,27.37,28339.0,24.5229,24.5229,24.4246,24.4425,28339.0
2021-04-21 10:30:00,27.36,27.46,27.36,27.44,15088.0,24.4336,24.5229,24.4336,24.505,15088.0
2021-04-21 10:40:00,27.44,27.44,27.39,27.41,14589.0,24.505,24.505,24.4604,24.4782,14589.0
2021-04-21 10:50:00,27.42,27.47,27.41,27.45,13953.0,24.4872,24.5318,24.4782,24.5139,13953.0
2021-04-21 11:00:00,27.41,27.44,27.33,27.37,22157.0,24.4782,24.505,24.4068,24.4425,22157.0
2021-04-21 11:10:00,27.37,27.37,27.3,27.31,11156.0,24.4425,24.4425,24.38,24.3889,11156.0
2021-04-21 11:20:00,27.32,27.35,27.31,27.31,48816.0,24.3979,24.4246,24.3889,24.3889,48816.0
2021-04-21 11:30:00,27.31,27.31,27.27,27.29,22958.0,24.3889,24.3889,24.3532,24.3711,22958.0
2021-04-21 11:40:00,27.28,27.28,27.24,27.25,26507.0,24.3621,24.3621,24.3264,24.3353,26507.0
2021-04-21 11:50:00,27.25,27.25,27.18,27.18,57893.0,24.3353,24.3353,24.2728,24.2728,57893.0
2021-04-21 12:00:00,27.18,27.22,27.18,27.2,20868.0,24.2728,24.3085,24.2728,24.2907,20868.0
2021-04-21 12:10:00,27.2,27.21,27.19,27.19,32955.0,24.2907,24.2996,24.2818,24.2818,32955.0
2021-04-21 12:20:00,27.2,27.25,27.2,27.25,17063.0,24.2907,24.3353,24.2907,24.3353,17063.0
2021-04-21 12:30:00,27.24,27.25,27.24,27.24,14616.0,24.3264,24.3353,24.3264,24.3264,14616.0
2021-04-21 12:40:00,27.24,27.27,27.23,27.26,10465.0,24.3264,24.3532,24.3175,24.3443,10465.0
2021-04-21 12:50:00,27.26,27.28,27.25,27.27,17273.0,24.3443,24.3621,24.3353,24.3532,17273.0
2021-04-21 13:00:00,27.24,27.26,27.21,27.21,10871.0,24.3264,24.3443,24.2996,24.2996,10871.0
2021-04-21 13:10:00,27.21,27.22,27.2,27.21,3996.0,24.2996,24.3085,24.2907,24.2996,3996.0
2021-04-21 13:20:00,27.19,27.21,27.18,27.2,9567.0,24.2818,24.2996,24.2728,24.2907,9567.0
2021-04-21 13:30:00,27.19,27.19,27.18,27.19,7610.0,24.2818,24.2818,24.2728,24.2818,7610.0
2021-04-21 13:40:00,27.19,27.19,27.19,27.19,8626.0,24.2818,24.2818,24.2818,24.2818,8626.0
2021-04-21 13:50:00,27.2,27.2,27.17,27.17,6687.0,24.2907,24.2907,24.2639,24.2639,6687.0
2021-04-21 14:00:00,27.17,27.17,27.13,27.13,8204.0,24.2639,24.2639,24.2282,24.2282,8204.0
2021-04-21 14:10:00,27.14,27.14,27.1,27.13,8687.0,24.2371,24.2371,24.2014,24.2282,8687.0
2021-04-21 14:20:00,27.14,27.18,27.14,27.16,13363.0,24.2371,24.2728,24.2371,24.255,13363.0
2021-04-21 14:30:00,27.17,27.17,27.13,27.13,6800.0,24.2639,24.2639,24.2282,24.2282,6800.0
2021-04-21 14:40:00,27.15,27.2,27.15,27.2,11450.0,24.246,24.2907,24.246,24.2907,11450.0
2021-04-21 14:50:00,27.19,27.19,27.17,27.17,800.0,24.2818,24.2818,24.2639,24.2639,800.0
2021-04-21 15:00:00,27.18,27.19,27.16,27.18,3351.0,24.2728,24.2818,24.255,24.2728,3351.0
2021-04-21 15:10:00,27.18,27.18,27.12,27.16,6091.0,24.2728,24.2728,24.2192,24.255,6091.0
2021-04-21 15:20:00,27.12,27.13,27.12,27.13,15468.0,24.2192,24.2282,24.2192,24.2282,15468.0
2021-04-21 15:30:00,27.11,27.12,26.96,27.0,46566.0,24.2103,24.2192,24.0764,24.1121,46566.0
2021-04-21 15:40:00,27.01,27.01,26.91,26.92,13943.0,24.121,24.121,24.0317,24.0406,13943.0
2021-04-21 15:50:00,26.91,26.98,26.9,26.93,70843.0,24.0317,24.0942,24.0228,24.0496,70843.0
2021-04-22 09:30:00,26.96,27.14,26.96,27.14,58096.0,24.0764,24.2371,24.0764,24.2371,58096.0
2021-04-22 09:40:00,27.15,27.19,27.14,27.15,21000.0,24.246,24.2818,24.2371,24.246,21000.0
2021-04-22 09:50:00,27.11,27.16,27.08,27.08,12136.0,24.2103,24.255,24.1835,24.1835,12136.0
2021-04-22 10:00:00,27.13,27.23,27.08,27.1,51851.0,24.2282,24.3175,24.1835,24.2014,51851.0
2021-04-22 10:10:00,27.06,27.14,27.05,27.09,25454.0,24.1657,24.2371,24.1567,24.1925,25454.0
2021-04-22 10:20:00,27.12,27.15,27.07,27.09,27623.0,24.2192,24.246,24.1746,24.1925,27623.0
2021-04-22 10:30:00,27.04,27.04,26.97,27.0,25543.0,24.1478,24.1478,24.0853,24.1121,25543.0
2021-04-22 10:40:00,27.01,27.01,26.96,26.96,8948.0,24.121,24.121,24.0764,24.0764,8948.0
2021-04-22 10:50:00,26.97,27.0,26.93,27.0,20568.0,24.0853,24.1121,24.0496,24.1121,20568.0
2021-04-22 11:00:00,26.98,26.98,26.92,26.92,22649.0,24.0942,24.0942,24.0406,24.0406,22649.0
2021-04-22 11:10:00,26.93,26.96,26.93,26.95,11359.0,24.0496,24.0764,24.0496,24.0674,11359.0
2021-04-22 11:20:00,26.96,26.97,26.92,26.97,6015.0,24.0764,24.0853,24.0406,24.0853,6015.0
2021-04-22 11:30:00,26.99,27.01,26.87,26.91,27880.0,24.1031,24.121,23.996,24.0317,27880.0
2021-04-22 11:40:00,26.92,26.94,26.92,26.93,26036.0,24.0406,24.0585,24.0406,24.0496,26036.0
2021-04-22 11:50:00,26.93,26.95,26.9,26.95,12590.0,24.0496,24.0674,24.0228,24.0674,12590.0
2021-04-22 12:00:00,26.93,26.99,26.93,26.99,39726.0,24.0496,24.1031,24.0496,24.1031,39726.0
2021-04-22 12:10:00,26.99,26.99,26.94,26.94,6661.0,24.1031,24.1031,24.0585,24.0585,6661.0
2021-04-22 12:20:00,26.92,26.92,26.89,26.89,12172.0,24.0406,24.0406,24.0138,24.0138,12172.0
2021-04-22 12:30:00,26.88,26.88,26.83,26.83,40976.0,24.0049,24.0049,23.9603,23.9603,40976.0
2021-04-22 12:40:00,26.84,26.85,26.84,26.84,14359.0,23.9692,23.9781,23.9692,23.9692,14359.0
2021-04-22 12:50:00,26.84,26.84,26.81,26.81,8472.0,23.9692,23.9692,23.9424,23.9424,8472.0
2021-04-22 13:00:00,26.82,27.22,26.82,27.13,120687.0,23.9513,24.3085,23.9513,24.2282,120687.0
2021-04-22 13:10:00,27.18,27.49,27.17,27.49,76553.0,24.2728,24.5497,24.2639,24.5497,76553.0
2021-04-22 13:20:00,27.5,27.5,27.18,27.21,75472.0,24.5586,24.5586,24.2728,24.2996,75472.0
2021-04-22 13:30:00,27.22,27.34,27.21,27.29,37625.0,24.3085,24.4157,24.2996,24.3711,37625.0
2021-04-22 13:40:00,27.33,27.65,27.33,27.62,72450.0,24.4068,24.6926,24.4068,24.6658,72450.0
2021-04-22 13:50:00,27.62,27.82,27.62,27.76,87051.0,24.6658,24.8444,24.6658,24.7908,87051.0
2021-04-22 14:00:00,27.78,27.9,27.67,27.67,150369.0,24.8086,24.9158,24.7104,24.7104,150369.0
2021-04-22 14:10:00,27.76,27.76,27.64,27.66,17282.0,24.7908,24.7908,24.6836,24.7015,17282.0
2021-04-22 14:20:00,27.64,27.71,27.55,27.55,29908.0,24.6836,24.7461,24.6033,24.6033,29908.0
2021-04-22 14:30:00,27.55,27.58,27.52,27.55,16476.0,24.6033,24.63,24.5765,24.6033,16476.0
2021-04-22 14:40:00,27.56,27.57,27.47,27.52,51532.0,24.6122,24.6211,24.5318,24.5765,51532.0
2021-04-22 14:50:00,27.51,27.56,27.48,27.54,45578.0,24.5675,24.6122,24.5407,24.5943,45578.0
2021-04-22 15:00:00,27.55,27.69,27.46,27.67,47210.0,24.6033,24.7283,24.5229,24.7104,47210.0
2021-04-22 15:10:00,27.67,27.76,27.63,27.72,51661.0,24.7104,24.7908,24.6747,24.7551,51661.0
2021-04-22 15:20:00,27.7,27.78,27.69,27.7,70894.0,24.7372,24.8086,24.7283,24.7372,70894.0
2021-04-22 15:30:00,27.7,27.71,27.58,27.63,22853.0,24.7372,24.7461,24.63,24.6747,22853.0
2021-04-22 15:40:00,27.64,27.68,27.54,27.68,64548.0,24.6836,24.7193,24.5943,24.7193,64548.0
2021-04-22 15:50:00,27.69,27.7,27.61,27.68,76601.0,24.7283,24.7372,24.6568,24.7193,76601.0
2021-04-23 09:30:00,27.58,27.58,27.45,27.5,64376.0,24.63,24.63,24.5139,24.5586,64376.0
2021-04-23 09:40:00,27.52,27.54,27.43,27.43,22820.0,24.5765,24.5943,24.4961,24.4961,22820.0
2021-04-23 09:50:00,27.42,27.42,27.3,27.3,20894.0,24.4872,24.4872,24.38,24.38,20894.0
2021-04-23 10:00:00,27.29,27.3,27.24,27.25,28791.0,24.3711,24.38,24.3264,24.3353,28791.0
2021-04-23 10:10:00,27.26,27.29,27.24,27.29,18034.0,24.3443,24.3711,24.3264,24.3711,18034.0
2021-04-23 10:20:00,27.29,27.3,27.25,27.27,52773.0,24.3711,24.38,24.3353,24.3532,52773.0
2021-04-23 10:30:00,27.26,27.28,27.09,27.11,46930.0,24.3443,24.3621,24.1925,24.2103,46930.0
2021-04-23 10:40:00,27.11,27.12,27.05,27.05,46648.0,24.2103,24.2192,24.1567,24.1567,46648.0
2021-04-23 10:50:00,27.08,27.08,26.93,26.93,38837.0,24.1835,24.1835,24.0496,24.0496,38837.0
2021-04-23 11:00:00,26.93,27.0,26.93,27.0,19797.0,24.0496,24.1121,24.0496,24.1121,19797.0
2021-04-23 11:10:00,27.0,27.0,26.87,26.88,35287.0,24.1121,24.1121,23.996,24.0049,35287.0
2021-04-23 11:20:00,26.88,26.9,26.87,26.89,20487.0,24.0049,24.0228,23.996,24.0138,20487.0
2021-04-23 11:30:00,26.89,26.89,26.87,26.88,9090.0,24.0138,24.0138,23.996,24.0049,9090.0
2021-04-23 11:40:00,26.89,26.92,26.86,26.86,13782.0,24.0138,24.0406,23.9871,23.9871,13782.0
2021-04-23 11:50:00,26.85,26.88,26.84,26.88,22772.0,23.9781,24.0049,23.9692,24.0049,22772.0
2021-04-23 12:00:00,26.88,26.88,26.83,26.83,26900.0,24.0049,24.0049,23.9603,23.9603,26900.0
2021-04-23 12:10:00,26.84,26.85,26.83,26.83,26623.0,23.9692,23.9781,23.9603,23.9603,26623.0
2021-04-23 12:20:00,26.83,26.86,26.82,26.85,76179.0,23.9603,23.9871,23.9513,23.9781,76179.0
2021-04-23 12:30:00,26.84,26.84,26.8,26.82,42287.0,23.9692,23.9692,23.9335,23.9513,42287.0
2021-04-23 12:40:00,26.8,26.8,26.69,26.69,32511.0,23.9335,23.9335,23.8352,23.8352,32511.0
2021-04-23 12:50:00,26.68,26.71,26.67,26.71,9829.0,23.8263,23.8531,23.8174,23.8531,9829.0
2021-04-23 13:00:00,26.7,26.73,26.7,26.71,16668.0,23.8442,23.871,23.8442,23.8531,16668.0
2021-04-23 13:10:00,26.7,26.71,26.7,26.71,4996.0,23.8442,23.8531,23.8442,23.8531,4996.0
2021-04-23 13:20:00,26.71,26.75,26.71,26.72,21585.0,23.8531,23.8888,23.8531,23.862,21585.0
2021-04-23 13:30:00,26.72,26.73,26.69,26.69,30248.0,23.862,23.871,23.8352,23.8352,30248.0
2021-04-23 13:40:00,26.67,26.69,26.64,26.69,35255.0,23.8174,23.8352,23.7906,23.8352,35255.0
2021-04-23 13:50:00,26.71,26.72,26.71,26.72,1600.0,23.8531,23.862,23.8531,23.862,1600.0
2021-04-23 14:00:00,26.72,26.72,26.69,26.69,11475.0,23.862,23.862,23.8352,23.8352,11475.0
2021-04-23 14:10:00,26.69,26.73,26.68,26.73,10195.0,23.8352,23.871,23.8263,23.871,10195.0
2021-04-23 14:20:00,26.73,26.78,26.73,26.75,32858.0,23.871,23.9156,23.871,23.8888,32858.0
2021-04-23 14:30:00,26.72,26.74,26.72,26.72,3561.0,23.862,23.8799,23.862,23.862,3561.0
2021-04-23 14:40:00,26.71,26.71,26.68,26.68,9976.0,23.8531,23.8531,23.8263,23.8263,9976.0
2021-04-23 14:50:00,26.68,26.68,26.61,26.64,62046.0,23.8263,23.8263,23.7638,23.7906,62046.0
2021-04-23 15:00:00,26.64,26.68,26.63,26.66,7561.0,23.7906,23.8263,23.7817,23.8084,7561.0
2021-04-23 15:10:00,26.64,26.65,26.61,26.61,6808.0,23.7906,23.7995,23.7638,23.7638,6808.0
2021-04-23 15:20:00,26.61,26.61,26.55,26.57,17974.0,23.7638,23.7638,23.7102,23.7281,17974.0
2021-04-23 15:30:00,26.56,26.56,26.49,26.54,26051.0,23.7191,23.7191,23.6566,23.7013,26051.0
2021-04-23 15:40:00,26.55,26.68,26.55,26.66,29593.0,23.7102,23.8263,23.7102,23.8084,29593.0
2021-04-23 15:50:00,26.66,26.79,26.65,26.78,146838.0,23.8084,23.9245,23.7995,23.9156,146838.0
2021-04-26 09:30:00,26.63,26.65,26.56,26.58,59324.0,23.7817,23.7995,23.7191,23.737,59324.0
2021-04-26 09:40:00,26.61,26.61,26.55,26.57,23712.0,23.7638,23.7638,23.7102,23.7281,23712.0
2021-04-26 09:50:00,26.57,26.68,26.56,26.57,45393.0,23.7281,23.8263,23.7191,23.7281,45393.0
2021-04-26 10:00:00,26.57,26.57,26.52,26.52,18088.0,23.7281,23.7281,23.6834,23.6834,18088.0
2021-04-26 10:10:00,26.51,26.6,26.5,26.56,58601.0,23.6745,23.7549,23.6656,23.7191,58601.0
2021-04-26 10:20:00,26.55,26.59,26.52,26.57,42087.0,23.7102,23.7459,23.6834,23.7281,42087.0
2021-04-26 10:30:00,26.58,26.6,26.57,26.57,42604.0,23.737,23.7549,23.7281,23.7281,42604.0
2021-04-26 10:40:00,26.58,26.6,26.56,26.57,77576.0,23.737,23.7549,23.7191,23.7281,77576.0
2021-04-26 10:50:00,26.57,26.6,26.54,26.58,76887.0,23.7281,23.7549,23.7013,23.737,76887.0
2021-04-26 11:00:00,26.58,26.58,26.51,26.52,38042.0,23.737,23.737,23.6745,23.6834,38042.0
2021-04-26 11:10:00,26.52,26.56,26.52,26.54,17710.0,23.6834,23.7191,23.6834,23.7013,17710.0
2021-04-26 11:20:00,26.54,26.55,26.53,26.55,6981.0,23.7013,23.7102,23.6923,23.7102,6981.0
2021-04-26 11:30:00,26.55,26.57,26.55,26.57,26467.0,23.7102,23.7281,23.7102,23.7281,26467.0
2021-04-26 11:40:00,26.57,26.6,26.56,26.6,50049.0,23.7281,23.7549,23.7191,23.7549,50049.0
2021-04-26 11:50:00,26.6,26.61,26.58,26.6,16210.0,23.7549,23.7638,23.737,23.7549,16210.0
2021-04-26 12:00:00,26.59,26.66,26.59,26.66,25334.0,23.7459,23.8084,23.7459,23.8084,25334.0
2021-04-26 12:10:00,26.66,26.66,26.63,26.65,14481.0,23.8084,23.8084,23.7817,23.7995,14481.0
2021-04-26 12:20:00,26.64,26.65,26.63,26.65,28162.0,23.7906,23.7995,23.7817,23.7995,28162.0
2021-04-26 12:30:00,26.65,26.65,26.61,26.61,12848.0,23.7995,23.7995,23.7638,23.7638,12848.0
2021-04-26 12:40:00,26.61,26.61,26.57,26.59,13143.0,23.7638,23.7638,23.7281,23.7459,13143.0
2021-04-26 12:50:00,26.61,26.62,26.58,26.61,20376.0,23.7638,23.7727,23.737,23.7638,20376.0
2021-04-26 13:00:00,26.61,26.64,26.6,26.63,46603.0,23.7638,23.7906,23.7549,23.7817,46603.0
2021-04-26 13:10:00,26.64,26.64,26.61,26.64,14437.0,23.7906,23.7906,23.7638,23.7906,14437.0
2021-04-26 13:20:00,26.65,26.67,26.64,26.66,25987.0,23.7995,23.8174,23.7906,23.8084,25987.0
2021-04-26 13:30:00,26.65,26.66,26.63,26.66,19678.0,23.7995,23.8084,23.7817,23.8084,19678.0
2021-04-26 13:40:00,26.65,26.66,26.6,26.6,18303.0,23.7995,23.8084,23.7549,23.7549,18303.0
2021-04-26 13:50:00,26.61,26.62,26.59,26.59,19789.0,23.7638,23.7727,23.7459,23.7459,19789.0
2021-04-26 14:00:00,26.58,26.58,26.56,26.56,11328.0,23.737,23.737,23.7191,23.7191,11328.0
2021-04-26 14:10:00,26.57,26.58,26.56,26.56,10452.0,23.7281,23.737,23.7191,23.7191,10452.0
2021-04-26 14:20:00,26.56,26.57,26.55,26.56,19027.0,23.7191,23.7281,23.7102,23.7191,19027.0
2021-04-26 14:30:00,26.54,26.55,26.54,26.55,7171.0,23.7013,23.7102,23.7013,23.7102,7171.0
2021-04-26 14:40:00,26.55,26.55,26.52,26.52,11916.0,23.7102,23.7102,23.6834,23.6834,11916.0
2021-04-26 14:50:00,26.52,26.52,26.52,26.52,8904.0,23.6834,23.6834,23.6834,23.6834,8904.0
2021-04-26 15:00:00,26.52,26.54,26.51,26.51,4291.0,23.6834,23.7013,23.6745,23.6745,4291.0
2021-04-26 15:10:00,26.51,26.52,26.51,26.51,12742.0,23.6745,23.6834,23.6745,23.6745,12742.0
2021-04-26 15:20:00,26.51,26.69,26.5,26.68,46937.0,23.6745,23.8352,23.6656,23.8263,46937.0
2021-04-26 15:30:00,26.68,26.73,26.58,26.61,29142.0,23.8263,23.871,23.737,23.7638,29142.0
2021-04-26 15:40:00,26.59,26.67,26.56,26.66,42594.0,23.7459,23.8174,23.7191,23.8084,42594.0
2021-04-26 15:50:00,26.68,26.69,26.6,26.61,107244.0,23.8263,23.8352,23.7549,23.7638,107244.0
2021-04-27 09:30:00,26.53,26.74,26.53,26.74,100856.0,23.6923,23.8799,23.6923,23.8799,100856.0
2021-04-27 09:40:00,26.73,26.77,26.71,26.73,24496.0,23.871,23.9067,23.8531,23.871,24496.0
2021-04-27 09:50:00,26.73,26.76,26.7,26.75,50211.0,23.871,23.8977,23.8442,23.8888,50211.0
2021-04-27 10:00:00,26.77,26.81,26.68,26.69,36723.0,23.9067,23.9424,23.8263,23.8352,36723.0
2021-04-27 10:10:00,26.69,26.85,26.69,26.8,32445.0,23.8352,23.9781,23.8352,23.9335,32445.0
2021-04-27 10:20:00,26.76,26.79,26.68,26.68,60033.0,23.8977,23.9245,23.8263,23.8263,60033.0
2021-04-27 10:30:00,26.7,26.77,26.69,26.77,8691.0,23.8442,23.9067,23.8352,23.9067,8691.0
2021-04-27 10:40:00,26.79,26.8,26.66,26.68,11506.0,23.9245,23.9335,23.8084,23.8263,11506.0
2021-04-27 10:50:00,26.7,26.7,26.68,26.69,14545.0,23.8442,23.8442,23.8263,23.8352,14545.0
2021-04-27 11:00:00,26.69,26.73,26.67,26.69,7837.0,23.8352,23.871,23.8174,23.8352,7837.0
2021-04-27 11:10:00,26.68,26.68,26.67,26.68,8632.0,23.8263,23.8263,23.8174,23.8263,8632.0
2021-04-27 11:20:00,26.69,26.7,26.68,26.7,4810.0,23.8352,23.8442,23.8263,23.8442,4810.0
2021-04-27 11:30:00,26.68,26.68,26.67,26.67,1557.0,23.8263,23.8263,23.8174,23.8174,1557.0
2021-04-27 11:40:00,26.66,26.66,26.65,26.65,5817.0,23.8084,23.8084,23.7995,23.7995,5817.0
2021-04-27 11:50:00,26.68,26.68,26.6,26.61,8550.0,23.8263,23.8263,23.7549,23.7638,8550.0
2021-04-27 12:00:00,26.62,26.62,26.59,26.61,9264.0,23.7727,23.7727,23.7459,23.7638,9264.0
2021-04-27 12:10:00,26.61,26.63,26.61,26.61,34245.0,23.7638,23.7817,23.7638,23.7638,34245.0
2021-04-27 12:20:00,26.61,26.63,26.6,26.61,38133.0,23.7638,23.7817,23.7549,23.7638,38133.0
2021-04-27 12:30:00,26.6,26.63,26.6,26.61,14784.0,23.7549,23.7817,23.7549,23.7638,14784.0
2021-04-27 12:40:00,26.61,26.65,26.61,26.65,13291.0,23.7638,23.7995,23.7638,23.7995,13291.0
2021-04-27 12:50:00,26.65,26.72,26.65,26.7,32003.0,23.7995,23.862,23.7995,23.8442,32003.0
2021-04-27 13:00:00,26.71,26.71,26.66,26.66,32948.0,23.8531,23.8531,23.8084,23.8084,32948.0
2021-04-27 13:10:00,26.66,26.67,26.65,26.65,11770.0,23.8084,23.8174,23.7995,23.7995,11770.0
2021-04-27 13:20:00,26.65,26.66,26.64,26.66,9232.0,23.7995,23.8084,23.7906,23.8084,9232.0
2021-04-27 13:30:00,26.64,26.68,26.63,26.63,11897.0,23.7906,23.8263,23.7817,23.7817,11897.0
2021-04-27 13:40:00,26.64,26.68,26.64,26.66,11755.0,23.7906,23.8263,23.7906,23.8084,11755.0
2021-04-27 13:50:00,26.65,26.65,26.64,26.65,4309.0,23.7995,23.7995,23.7906,23.7995,4309.0
2021-04-27 14:00:00,26.66,26.7,26.65,26.67,17052.0,23.8084,23.8442,23.7995,23.8174,17052.0
2021-04-27 14:10:00,26.68,26.68,26.64,26.65,25301.0,23.8263,23.8263,23.7906,23.7995,25301.0
2021-04-27 14:20:00,26.65,26.68,26.61,26.61,47236.0,23.7995,23.8263,23.7638,23.7638,47236.0
2021-04-27 14:30:00,26.61,26.61,26.58,26.59,12272.0,23.7638,23.7638,23.737,23.7459,12272.0
2021-04-27 14:40:00,26.57,26.6,26.57,26.6,19642.0,23.7281,23.7549,23.7281,23.7549,19642.0
2021-04-27 14:50:00,26.61,26.62,26.6,26.61,9839.0,23.7638,23.7727,23.7549,23.7638,9839.0
2021-04-27 15:00:00,26.61,26.66,26.59,26.66,26546.0,23.7638,23.8084,23.7459,23.8084,26546.0
2021-04-27 15:10:00,26.64,26.64,26.57,26.57,20516.0,23.7906,23.7906,23.7281,23.7281,20516.0
2021-04-27 15:20:00,26.57,26.59,26.55,26.57,16115.0,23.7281,23.7459,23.7102,23.7281,16115.0
2021-04-27 15:30:00,26.57,26.58,26.54,26.54,3978.0,23.7281,23.737,23.7013,23.7013,3978.0
2021-04-27 15:40:00,26.52,26.58,26.52,26.54,39436.0,23.6834,23.737,23.6834,23.7013,39436.0
2021-04-27 15:50:00,26.54,26.67,26.54,26.64,54305.0,23.7013,23.8174,23.7013,23.7906,54305.0
2021-04-28 09:30:00,26.55,26.66,26.54,26.61,40388.0,23.7102,23.8084,23.7013,23.7638,40388.0
2021-04-28 09:40:00,26.62,26.62,26.51,26.51,29055.0,23.7727,23.7727,23.6745,23.6745,29055.0
2021-04-28 09:50:00,26.51,26.54,26.46,26.46,53414.0,23.6745,23.7013,23.6298,23.6298,53414.0
2021-04-28 10:00:00,26.46,26.51,26.45,26.48,41473.0,23.6298,23.6745,23.6209,23.6477,41473.0
2021-04-28 10:10:00,26.47,26.5,26.47,26.48,30408.0,23.6388,23.6656,23.6388,23.6477,30408.0
2021-04-28 10:20:00,26.47,26.52,26.47,26.5,12715.0,23.6388,23.6834,23.6388,23.6656,12715.0
2021-04-28 10:30:00,26.5,26.58,26.5,26.54,19794.0,23.6656,23.737,23.6656,23.7013,19794.0
2021-04-28 10:40:00,26.55,26.55,26.52,26.53,17860.0,23.7102,23.7102,23.6834,23.6923,17860.0
2021-04-28 10:50:00,26.52,26.55,26.51,26.51,15101.0,23.6834,23.7102,23.6745,23.6745,15101.0
2021-04-28 11:00:00,26.52,26.56,26.52,26.53,15259.0,23.6834,23.7191,23.6834,23.6923,15259.0
2021-04-28 11:10:00,26.53,26.58,26.52,26.54,11950.0,23.6923,23.737,23.6834,23.7013,11950.0
2021-04-28 11:20:00,26.54,26.56,26.54,26.55,7252.0,23.7013,23.7191,23.7013,23.7102,7252.0
2021-04-28 11:30:00,26.55,26.58,26.55,26.55,9064.0,23.7102,23.737,23.7102,23.7102,9064.0
2021-04-28 11:40:00,26.57,26.64,26.57,26.64,20502.0,23.7281,23.7906,23.7281,23.7906,20502.0
2021-04-28 11:50:00,26.65,26.68,26.64,26.66,14840.0,23.7995,23.8263,23.7906,23.8084,14840.0
2021-04-28 12:00:00,26.69,26.69,26.6,26.6,19028.0,23.8352,23.8352,23.7549,23.7549,19028.0
2021-04-28 12:10:00,26.6,26.62,26.6,26.6,15923.0,23.7549,23.7727,23.7549,23.7549,15923.0
2021-04-28 12:20:00,26.61,26.61,26.6,26.6,16079.0,23.7638,23.7638,23.7549,23.7549,16079.0
2021-04-28 12:30:00,26.61,26.61,26.58,26.58,18353.0,23.7638,23.7638,23.737,23.737,18353.0
2021-04-28 12:40:00,26.58,26.59,26.57,26.57,3700.0,23.737,23.7459,23.7281,23.7281,3700.0
2021-04-28 12:50:00,26.56,26.58,26.56,26.57,21863.0,23.7191,23.737,23.7191,23.7281,21863.0
2021-04-28 13:00:00,26.57,26.59,26.57,26.59,7525.0,23.7281,23.7459,23.7281,23.7459,7525.0
2021-04-28 13:10:00,26.57,26.59,26.57,26.58,10287.0,23.7281,23.7459,23.7281,23.737,10287.0
2021-04-28 13:20:00,26.58,26.58,26.57,26.57,7265.0,23.737,23.737,23.7281,23.7281,7265.0
2021-04-28 13:30:00,26.57,26.61,26.57,26.61,13155.0,23.7281,23.7638,23.7281,23.7638,13155.0
2021-04-28 13:40:00,26.6,26.64,26.6,26.62,15792.0,23.7549,23.7906,23.7549,23.7727,15792.0
2021-04-28 13:50:00,26.63,26.67,26.63,26.67,24177.0,23.7817,23.8174,23.7817,23.8174,24177.0
2021-04-28 14:00:00,26.67,26.73,26.5,26.62,34879.0,23.8174,23.871,23.6656,23.7727,34879.0
2021-04-28 14:10:00,26.63,26.66,26.58,26.6,20772.0,23.7817,23.8084,23.737,23.7549,20772.0
2021-04-28 14:20:00,26.57,26.62,26.56,26.6,10833.0,23.7281,23.7727,23.7191,23.7549,10833.0
2021-04-28 14:30:00,26.61,26.68,26.41,26.42,22172.0,23.7638,23.8263,23.5852,23.5941,22172.0
2021-04-28 14:40:00,26.4,26.46,26.36,26.46,65026.0,23.5763,23.6298,23.5405,23.6298,65026.0
2021-04-28 14:50:00,26.46,26.48,26.43,26.48,8561.0,23.6298,23.6477,23.603,23.6477,8561.0
2021-04-28 15:00:00,26.47,26.51,26.44,26.47,29494.0,23.6388,23.6745,23.612,23.6388,29494.0
2021-04-28 15:10:00,26.52,26.69,26.52,26.58,52882.0,23.6834,23.8352,23.6834,23.737,52882.0
2021-04-28 15:20:00,26.58,26.59,26.54,26.55,7490.0,23.737,23.7459,23.7013,23.7102,7490.0
2021-04-28 15:30:00,26.55,26.59,26.51,26.53,5432.0,23.7102,23.7459,23.6745,23.6923,5432.0
2021-04-28 15:40:00,26.54,26.59,26.54,26.59,4657.0,23.7013,23.7459,23.7013,23.7459,4657.0
2021-04-28 15:50:00,26.59,26.71,26.59,26.67,75930.0,23.7459,23.8531,23.7459,23.8174,75930.0
2021-04-29 09:30:00,26.07,26.17,26.02,26.13,124834.0,23.2816,23.3709,23.2369,23.3351,124834.0
2021-04-29 09:40:00,26.12,26.16,26.1,26.13,27848.0,23.3262,23.3619,23.3083,23.3351,27848.0
2021-04-29 09:50:00,26.14,26.24,26.14,26.22,22288.0,23.3441,23.4334,23.3441,23.4155,22288.0
2021-04-29 10:00:00,26.25,26.3,26.24,26.29,19147.0,23.4423,23.487,23.4334,23.478,19147.0
2021-04-29 10:10:00,26.3,26.38,26.25,26.38,16355.0,23.487,23.5584,23.4423,23.5584,16355.0
2021-04-29 10:20:00,26.39,26.39,26.31,26.38,30411.0,23.5673,23.5673,23.4959,23.5584,30411.0
2021-04-29 10:30:00,26.39,26.55,26.36,26.53,56094.0,23.5673,23.7102,23.5405,23.6923,56094.0
2021-04-29 10:40:00,26.54,26.61,26.46,26.58,57404.0,23.7013,23.7638,23.6298,23.737,57404.0
2021-04-29 10:50:00,26.59,26.59,26.47,26.48,65086.0,23.7459,23.7459,23.6388,23.6477,65086.0
2021-04-29 11:00:00,26.49,26.51,26.4,26.4,19802.0,23.6566,23.6745,23.5763,23.5763,19802.0
2021-04-29 11:10:00,26.39,26.44,26.37,26.44,31429.0,23.5673,23.612,23.5495,23.612,31429.0
2021-04-29 11:20:00,26.42,26.46,26.42,26.44,60595.0,23.5941,23.6298,23.5941,23.612,60595.0
2021-04-29 11:30:00,26.47,26.53,26.47,26.53,30004.0,23.6388,23.6923,23.6388,23.6923,30004.0
2021-04-29 11:40:00,26.5,26.51,26.46,26.47,36517.0,23.6656,23.6745,23.6298,23.6388,36517.0
2021-04-29 11:50:00,26.5,26.64,26.48,26.61,40000.0,23.6656,23.7906,23.6477,23.7638,40000.0
2021-04-29 12:00:00,26.61,26.83,26.61,26.8,47495.0,23.7638,23.9603,23.7638,23.9335,47495.0
2021-04-29 12:10:00,26.79,26.79,26.69,26.69,26484.0,23.9245,23.9245,23.8352,23.8352,26484.0
2021-04-29 12:20:00,26.69,26.79,26.68,26.68,31572.0,23.8352,23.9245,23.8263,23.8263,31572.0
2021-04-29 12:30:00,26.74,26.74,26.6,26.6,11444.0,23.8799,23.8799,23.7549,23.7549,11444.0
2021-04-29 12:40:00,26.59,26.6,26.52,26.52,14129.0,23.7459,23.7549,23.6834,23.6834,14129.0
2021-04-29 12:50:00,26.52,26.53,26.5,26.51,18070.0,23.6834,23.6923,23.6656,23.6745,18070.0
2021-04-29 13:00:00,26.53,26.57,26.5,26.52,9464.0,23.6923,23.7281,23.6656,23.6834,9464.0
2021-04-29 13:10:00,26.51,26.51,26.44,26.44,9964.0,23.6745,23.6745,23.612,23.612,9964.0
2021-04-29 13:20:00,26.44,26.49,26.43,26.45,56324.0,23.612,23.6566,23.603,23.6209,56324.0
2021-04-29 13:30:00,26.44,26.5,26.44,26.5,5612.0,23.612,23.6656,23.612,23.6656,5612.0
2021-04-29 13:40:00,26.5,26.5,26.39,26.4,7096.0,23.6656,23.6656,23.5673,23.5763,7096.0
2021-04-29 13:50:00,26.41,26.43,26.4,26.42,24993.0,23.5852,23.603,23.5763,23.5941,24993.0
2021-04-29 14:00:00,26.41,26.41,26.38,26.38,5300.0,23.5852,23.5852,23.5584,23.5584,5300.0
2021-04-29 14:10:00,26.38,26.38,26.3,26.3,61005.0,23.5584,23.5584,23.487,23.487,61005.0
2021-04-29 14:20:00,26.29,26.3,26.28,26.29,20653.0,23.478,23.487,23.4691,23.478,20653.0
2021-04-29 14:30:00,26.27,26.27,26.2,26.2,45393.0,23.4602,23.4602,23.3976,23.3976,45393.0
2021-04-29 14:40:00,26.21,26.21,26.06,26.12,81884.0,23.4066,23.4066,23.2726,23.3262,81884.0
2021-04-29 14:50:00,26.13,26.17,26.13,26.15,20846.0,23.3351,23.3709,23.3351,23.353,20846.0
2021-04-29 15:00:00,26.14,26.14,26.07,26.13,31424.0,23.3441,23.3441,23.2816,23.3351,31424.0
2021-04-29 15:10:00,26.09,26.17,26.09,26.16,20033.0,23.2994,23.3709,23.2994,23.3619,20033.0
2021-04-29 15:20:00,26.15,26.23,26.14,26.23,35244.0,23.353,23.4244,23.3441,23.4244,35244.0
2021-04-29 15:30:00,26.23,26.24,26.17,26.18,11423.0,23.4244,23.4334,23.3709,23.3798,11423.0
2021-04-29 15:40:00,26.18,26.18,26.1,26.14,43410.0,23.3798,23.3798,23.3083,23.3441,43410.0
2021-04-29 15:50:00,26.15,26.22,26.15,26.17,86519.0,23.353,23.4155,23.353,23.3709,86519.0
2021-04-30 09:30:00,26.61,26.63,26.52,26.55,91021.0,23.7638,23.7817,23.6834,23.7102,91021.0
2021-04-30 09:40:00,26.54,26.55,26.48,26.48,18930.0,23.7013,23.7102,23.6477,23.6477,18930.0
2021-04-30 09:50:00,26.47,26.49,26.43,26.44,54802.0,23.6388,23.6566,23.603,23.612,54802.0
2021-04-30 10:00:00,26.43,26.53,26.42,26.49,23025.0,23.603,23.6923,23.5941,23.6566,23025.0
2021-04-30 10:10:00,26.49,26.58,26.48,26.56,41312.0,23.6566,23.737,23.6477,23.7191,41312.0
2021-04-30 10:20:00,26.54,26.57,26.42,26.43,34194.0,23.7013,23.7281,23.5941,23.603,34194.0
2021-04-30 10:30:00,26.43,26.63,26.43,26.61,46411.0,23.603,23.7817,23.603,23.7638,46411.0
2021-04-30 10:40:00,26.62,26.62,26.54,26.57,17452.0,23.7727,23.7727,23.7013,23.7281,17452.0
2021-04-30 10:50:00,26.59,26.64,26.57,26.61,31850.0,23.7459,23.7906,23.7281,23.7638,31850.0
2021-04-30 11:00:00,26.63,26.69,26.63,26.66,34162.0,23.7817,23.8352,23.7817,23.8084,34162.0
2021-04-30 11:10:00,26.68,26.72,26.6,26.71,20038.0,23.8263,23.862,23.7549,23.8531,20038.0
2021-04-30 11:20:00,26.72,26.73,26.62,26.72,38316.0,23.862,23.871,23.7727,23.862,38316.0
2021-04-30 11:30:00,26.73,26.75,26.65,26.65,21234.0,23.871,23.8888,23.7995,23.7995,21234.0
2021-04-30 11:40:00,26.66,26.66,26.59,26.59,13362.0,23.8084,23.8084,23.7459,23.7459,13362.0
2021-04-30 11:50:00,26.59,26.64,26.57,26.6,52902.0,23.7459,23.7906,23.7281,23.7549,52902.0
2021-04-30 12:00:00,26.6,26.62,26.55,26.56,15565.0,23.7549,23.7727,23.7102,23.7191,15565.0
2021-04-30 12:10:00,26.56,26.61,26.55,26.59,13765.0,23.7191,23.7638,23.7102,23.7459,13765.0
2021-04-30 12:20:00,26.55,26.6,26.55,26.59,17910.0,23.7102,23.7549,23.7102,23.7459,17910.0
2021-04-30 12:30:00,26.58,26.64,26.56,26.63,25103.0,23.737,23.7906,23.7191,23.7817,25103.0
2021-04-30 12:40:00,26.62,26.63,26.61,26.63,15506.0,23.7727,23.7817,23.7638,23.7817,15506.0
2021-04-30 12:50:00,26.62,26.69,26.61,26.63,24649.0,23.7727,23.8352,23.7638,23.7817,24649.0
2021-04-30 13:00:00,26.63,26.64,26.6,26.6,3620.0,23.7817,23.7906,23.7549,23.7549,3620.0
2021-04-30 13:10:00,26.59,26.66,26.59,26.65,11092.0,23.7459,23.8084,23.7459,23.7995,11092.0
2021-04-30 13:20:00,26.65,26.65,26.57,26.57,31329.0,23.7995,23.7995,23.7281,23.7281,31329.0
2021-04-30 13:30:00,26.57,26.57,26.54,26.56,12624.0,23.7281,23.7281,23.7013,23.7191,12624.0
2021-04-30 13:40:00,26.57,26.69,26.57,26.67,18698.0,23.7281,23.8352,23.7281,23.8174,18698.0
2021-04-30 13:50:00,26.69,26.82,26.67,26.82,25993.0,23.8352,23.9513,23.8174,23.9513,25993.0
2021-04-30 14:00:00,26.75,26.8,26.73,26.76,12222.0,23.8888,23.9335,23.871,23.8977,12222.0
2021-04-30 14:10:00,26.75,26.75,26.7,26.7,20911.0,23.8888,23.8888,23.8442,23.8442,20911.0
2021-04-30 14:20:00,26.7,26.74,26.65,26.66,46847.0,23.8442,23.8799,23.7995,23.8084,46847.0
2021-04-30 14:30:00,26.68,26.68,26.66,26.67,7449.0,23.8263,23.8263,23.8084,23.8174,7449.0
2021-04-30 14:40:00,26.68,26.68,26.63,26.67,6368.0,23.8263,23.8263,23.7817,23.8174,6368.0
2021-04-30 14:50:00,26.69,26.71,26.64,26.71,6508.0,23.8352,23.8531,23.7906,23.8531,6508.0
2021-04-30 15:00:00,26.66,26.76,26.63,26.75,18306.0,23.8084,23.8977,23.7817,23.8888,18306.0
2021-04-30 15:10:00,26.73,26.77,26.7,26.77,47696.0,23.871,23.9067,23.8442,23.9067,47696.0
2021-04-30 15:20:00,26.77,26.77,26.62,26.62,21070.0,23.9067,23.9067,23.7727,23.7727,21070.0
2021-04-30 15:30:00,26.63,26.67,26.62,26.66,9643.0,23.7817,23.8174,23.7727,23.8084,9643.0
2021-04-30 15:40:00,26.67,26.82,26.65,26.66,56860.0,23.8174,23.9513,23.7995,23.8084,56860.0
2021-04-30 15:50:00,26.68,26.77,26.65,26.66,98141.0,23.8263,23.9067,23.7995,23.8084,98141.0
2021-05-03 09:30:00,26.25,26.39,26.25,26.38,39723.0,23.4423,23.5673,23.4423,23.5584,39723.0
2021-05-03 09:40:00,26.35,26.35,26.24,26.24,18387.0,23.5316,23.5316,23.4334,23.4334,18387.0
2021-05-03 09:50:00,26.23,26.25,26.17,26.24,29336.0,23.4244,23.4423,23.3709,23.4334,29336.0
2021-05-03 10:00:00,26.24,26.34,26.2,26.26,46507.0,23.4334,23.5227,23.3976,23.4512,46507.0
2021-05-03 10:10:00,26.25,26.27,26.18,26.22,22325.0,23.4423,23.4602,23.3798,23.4155,22325.0
2021-05-03 10:20:00,26.19,26.28,26.19,26.26,30054.0,23.3887,23.4691,23.3887,23.4512,30054.0
2021-05-03 10:30:00,26.25,26.28,26.2,26.28,19365.0,23.4423,23.4691,23.3976,23.4691,19365.0
2021-05-03 10:40:00,26.27,26.3,26.24,26.27,8193.0,23.4602,23.487,23.4334,23.4602,8193.0
2021-05-03 10:50:00,26.29,26.4,26.28,26.39,35015.0,23.478,23.5763,23.4691,23.5673,35015.0
2021-05-03 11:00:00,26.39,26.43,26.37,26.37,14968.0,23.5673,23.603,23.5495,23.5495,14968.0
2021-05-03 11:10:00,26.4,26.46,26.4,26.43,20881.0,23.5763,23.6298,23.5763,23.603,20881.0
2021-05-03 11:20:00,26.42,26.48,26.4,26.46,15812.0,23.5941,23.6477,23.5763,23.6298,15812.0
2021-05-03 11:30:00,26.47,26.48,26.35,26.38,35371.0,23.6388,23.6477,23.5316,23.5584,35371.0
2021-05-03 11:40:00,26.38,26.38,26.34,26.36,18068.0,23.5584,23.5584,23.5227,23.5405,18068.0
2021-05-03 11:50:00,26.35,26.43,26.35,26.36,13051.0,23.5316,23.603,23.5316,23.5405,13051.0
2021-05-03 12:00:00,26.36,26.39,26.36,26.39,9498.0,23.5405,23.5673,23.5405,23.5673,9498.0
2021-05-03 12:10:00,26.42,26.43,26.4,26.41,16845.0,23.5941,23.603,23.5763,23.5852,16845.0
2021-05-03 12:20:00,26.42,26.43,26.39,26.43,16537.0,23.5941,23.603,23.5673,23.603,16537.0
2021-05-03 12:30:00,26.44,26.47,26.43,26.45,17646.0,23.612,23.6388,23.603,23.6209,17646.0
2021-05-03 12:40:00,26.44,26.47,26.43,26.46,20971.0,23.612,23.6388,23.603,23.6298,20971.0
2021-05-03 12:50:00,26.45,26.48,26.42,26.43,42124.0,23.6209,23.6477,23.5941,23.603,42124.0
2021-05-03 13:00:00,26.41,26.43,26.4,26.42,18268.0,23.5852,23.603,23.5763,23.5941,18268.0
2021-05-03 13:10:00,26.41,26.43,26.4,26.4,8671.0,23.5852,23.603,23.5763,23.5763,8671.0
2021-05-03 13:20:00,26.41,26.46,26.39,26.44,8350.0,23.5852,23.6298,23.5673,23.612,8350.0
2021-05-03 13:30:00,26.45,26.46,26.43,26.44,10338.0,23.6209,23.6298,23.603,23.612,10338.0
2021-05-03 13:40:00,26.42,26.42,26.4,26.41,10802.0,23.5941,23.5941,23.5763,23.5852,10802.0
2021-05-03 13:50:00,26.41,26.41,26.41,26.41,3947.0,23.5852,23.5852,23.5852,23.5852,3947.0
2021-05-03 14:00:00,26.4,26.4,26.36,26.39,33957.0,23.5763,23.5763,23.5405,23.5673,33957.0
2021-05-03 14:10:00,26.38,26.38,26.36,26.36,13528.0,23.5584,23.5584,23.5405,23.5405,13528.0
2021-05-03 14:20:00,26.36,26.37,26.34,26.34,6324.0,23.5405,23.5495,23.5227,23.5227,6324.0
2021-05-03 14:30:00,26.33,26.33,26.3,26.33,4210.0,23.5137,23.5137,23.487,23.5137,4210.0
2021-05-03 14:40:00,26.31,26.32,26.3,26.31,2181.0,23.4959,23.5048,23.487,23.4959,2181.0
2021-05-03 14:50:00,26.3,26.31,26.28,26.31,20783.0,23.487,23.4959,23.4691,23.4959,20783.0
2021-05-03 15:00:00,26.32,26.36,26.31,26.33,54277.0,23.5048,23.5405,23.4959,23.5137,54277.0
2021-05-03 15:10:00,26.34,26.42,26.34,26.41,64818.0,23.5227,23.5941,23.5227,23.5852,64818.0
2021-05-03 15:20:00,26.41,26.43,26.4,26.4,10893.0,23.5852,23.603,23.5763,23.5763,10893.0
2021-05-03 15:30:00,26.4,26.44,26.4,26.44,5490.0,23.5763,23.612,23.5763,23.612,5490.0
2021-05-03 15:40:00,26.45,26.48,26.44,26.48,6314.0,23.6209,23.6477,23.612,23.6477,6314.0
2021-05-03 15:50:00,26.48,26.57,26.48,26.48,62980.0,23.6477,23.7281,23.6477,23.6477,62980.0
2021-05-04 09:30:00,26.89,26.93,26.79,26.92,97901.0,24.0138,24.0496,23.9245,24.0406,97901.0
2021-05-04 09:40:00,26.94,27.22,26.94,27.22,40992.0,24.0585,24.3085,24.0585,24.3085,40992.0
2021-05-04 09:50:00,27.2,27.31,27.2,27.31,95611.0,24.2907,24.3889,24.2907,24.3889,95611.0
2021-05-04 10:00:00,27.32,27.42,27.24,27.27,104706.0,24.3979,24.4872,24.3264,24.3532,104706.0
2021-05-04 10:10:00,27.29,27.4,27.22,27.23,72860.0,24.3711,24.4693,24.3085,24.3175,72860.0
2021-05-04 10:20:00,27.21,27.27,27.17,27.21,72655.0,24.2996,24.3532,24.2639,24.2996,72655.0
2021-05-04 10:30:00,27.23,27.36,27.21,27.21,39643.0,24.3175,24.4336,24.2996,24.2996,39643.0
2021-05-04 10:40:00,27.19,27.38,27.18,27.35,76370.0,24.2818,24.4514,24.2728,24.4246,76370.0
2021-05-04 10:50:00,27.38,27.42,27.35,27.42,57112.0,24.4514,24.4872,24.4246,24.4872,57112.0
2021-05-04 11:00:00,27.42,27.49,27.34,27.39,70191.0,24.4872,24.5497,24.4157,24.4604,70191.0
2021-05-04 11:10:00,27.38,27.65,27.38,27.59,73277.0,24.4514,24.6926,24.4514,24.639,73277.0
2021-05-04 11:20:00,27.6,27.65,27.48,27.49,75122.0,24.6479,24.6926,24.5407,24.5497,75122.0
2021-05-04 11:30:00,27.48,27.51,27.43,27.46,21860.0,24.5407,24.5675,24.4961,24.5229,21860.0
2021-05-04 11:40:00,27.48,27.58,27.48,27.55,56628.0,24.5407,24.63,24.5407,24.6033,56628.0
2021-05-04 11:50:00,27.6,27.71,27.6,27.64,47942.0,24.6479,24.7461,24.6479,24.6836,47942.0
2021-05-04 12:00:00,27.64,27.65,27.47,27.48,31095.0,24.6836,24.6926,24.5318,24.5407,31095.0
2021-05-04 12:10:00,27.47,27.47,27.37,27.39,26046.0,24.5318,24.5318,24.4425,24.4604,26046.0
2021-05-04 12:20:00,27.38,27.43,27.38,27.4,17942.0,24.4514,24.4961,24.4514,24.4693,17942.0
2021-05-04 12:30:00,27.38,27.48,27.38,27.46,24305.0,24.4514,24.5407,24.4514,24.5229,24305.0
2021-05-04 12:40:00,27.46,27.53,27.46,27.5,12676.0,24.5229,24.5854,24.5229,24.5586,12676.0
2021-05-04 12:50:00,27.48,27.5,27.44,27.5,53714.0,24.5407,24.5586,24.505,24.5586,53714.0
2021-05-04 13:00:00,27.51,27.51,27.38,27.39,23779.0,24.5675,24.5675,24.4514,24.4604,23779.0
2021-05-04 13:10:00,27.4,27.42,27.32,27.38,61437.0,24.4693,24.4872,24.3979,24.4514,61437.0
2021-05-04 13:20:00,27.37,27.38,27.29,27.33,29034.0,24.4425,24.4514,24.3711,24.4068,29034.0
2021-05-04 13:30:00,27.33,27.37,27.28,27.31,34844.0,24.4068,24.4425,24.3621,24.3889,34844.0
2021-05-04 13:40:00,27.31,27.42,27.31,27.37,65316.0,24.3889,24.4872,24.3889,24.4425,65316.0
2021-05-04 13:50:00,27.37,27.42,27.34,27.36,33147.0,24.4425,24.4872,24.4157,24.4336,33147.0
2021-05-04 14:00:00,27.37,27.42,27.31,27.33,35392.0,24.4425,24.4872,24.3889,24.4068,35392.0
2021-05-04 14:10:00,27.33,27.34,27.22,27.26,37884.0,24.4068,24.4157,24.3085,24.3443,37884.0
2021-05-04 14:20:00,27.27,27.36,27.25,27.35,65336.0,24.3532,24.4336,24.3353,24.4246,65336.0
2021-05-04 14:30:00,27.32,27.33,27.26,27.28,12610.0,24.3979,24.4068,24.3443,24.3621,12610.0
2021-05-04 14:40:00,27.27,27.31,27.21,27.22,19739.0,24.3532,24.3889,24.2996,24.3085,19739.0
2021-05-04 14:50:00,27.2,27.25,27.2,27.25,16111.0,24.2907,24.3353,24.2907,24.3353,16111.0
2021-05-04 15:00:00,27.26,27.34,27.21,27.34,72860.0,24.3443,24.4157,24.2996,24.4157,72860.0
2021-05-04 15:10:00,27.31,27.34,27.26,27.34,43838.0,24.3889,24.4157,24.3443,24.4157,43838.0
2021-05-04 15:20:00,27.32,27.37,27.28,27.3,26133.0,24.3979,24.4425,24.3621,24.38,26133.0
2021-05-04 15:30:00,27.3,27.33,27.16,27.19,26569.0,24.38,24.4068,24.255,24.2818,26569.0
2021-05-04 15:40:00,27.19,27.3,27.19,27.26,36543.0,24.2818,24.38,24.2818,24.3443,36543.0
2021-05-04 15:50:00,27.25,27.25,26.96,26.96,174746.0,24.3353,24.3353,24.0764,24.0764,174746.0
2021-05-05 09:30:00,26.6,26.83,26.6,26.76,65560.0,23.7549,23.9603,23.7549,23.8977,65560.0
2021-05-05 09:40:00,26.75,26.77,26.69,26.69,35973.0,23.8888,23.9067,23.8352,23.8352,35973.0
2021-05-05 09:50:00,26.76,26.79,26.7,26.77,16855.0,23.8977,23.9245,23.8442,23.9067,16855.0
2021-05-05 10:00:00,26.8,27.03,26.8,26.96,47965.0,23.9335,24.1389,23.9335,24.0764,47965.0
2021-05-05 10:10:00,26.98,27.01,26.91,26.94,16955.0,24.0942,24.121,24.0317,24.0585,16955.0
2021-05-05 10:20:00,26.98,27.1,26.92,26.92,25846.0,24.0942,24.2014,24.0406,24.0406,25846.0
2021-05-05 10:30:00,26.93,26.94,26.86,26.88,53296.0,24.0496,24.0585,23.9871,24.0049,53296.0
2021-05-05 10:40:00,26.86,26.86,26.82,26.84,74123.0,23.9871,23.9871,23.9513,23.9692,74123.0
2021-05-05 10:50:00,26.82,26.83,26.8,26.81,101168.0,23.9513,23.9603,23.9335,23.9424,101168.0
2021-05-05 11:00:00,26.83,26.85,26.77,26.79,20966.0,23.9603,23.9781,23.9067,23.9245,20966.0
2021-05-05 11:10:00,26.78,26.78,26.74,26.76,63617.0,23.9156,23.9156,23.8799,23.8977,63617.0
2021-05-05 11:20:00,26.73,26.77,26.73,26.77,4400.0,23.871,23.9067,23.871,23.9067,4400.0
2021-05-05 11:30:00,26.71,26.71,26.68,26.68,6633.0,23.8531,23.8531,23.8263,23.8263,6633.0
2021-05-05 11:40:00,26.68,26.68,26.63,26.63,8850.0,23.8263,23.8263,23.7817,23.7817,8850.0
2021-05-05 11:50:00,26.63,26.63,26.59,26.59,23875.0,23.7817,23.7817,23.7459,23.7459,23875.0
2021-05-05 12:00:00,26.58,26.6,26.58,26.59,10029.0,23.737,23.7549,23.737,23.7459,10029.0
2021-05-05 12:10:00,26.6,26.64,26.6,26.62,5700.0,23.7549,23.7906,23.7549,23.7727,5700.0
2021-05-05 12:20:00,26.62,26.66,26.62,26.66,11765.0,23.7727,23.8084,23.7727,23.8084,11765.0
2021-05-05 12:30:00,26.64,26.7,26.64,26.7,38416.0,23.7906,23.8442,23.7906,23.8442,38416.0
2021-05-05 12:40:00,26.71,26.73,26.69,26.7,20167.0,23.8531,23.871,23.8352,23.8442,20167.0
2021-05-05 12:50:00,26.7,26.76,26.7,26.76,24761.0,23.8442,23.8977,23.8442,23.8977,24761.0
2021-05-05 13:00:00,26.77,26.82,26.74,26.8,25960.0,23.9067,23.9513,23.8799,23.9335,25960.0
2021-05-05 13:10:00,26.77,26.78,26.75,26.75,6842.0,23.9067,23.9156,23.8888,23.8888,6842.0
2021-05-05 13:20:00,26.75,26.76,26.74,26.74,14243.0,23.8888,23.8977,23.8799,23.8799,14243.0
2021-05-05 13:30:00,26.73,26.73,26.7,26.7,11283.0,23.871,23.871,23.8442,23.8442,11283.0
2021-05-05 13:40:00,26.71,26.73,26.7,26.7,39939.0,23.8531,23.871,23.8442,23.8442,39939.0
2021-05-05 13:50:00,26.68,26.75,26.68,26.73,11008.0,23.8263,23.8888,23.8263,23.871,11008.0
2021-05-05 14:00:00,26.71,26.79,26.71,26.79,25622.0,23.8531,23.9245,23.8531,23.9245,25622.0
2021-05-05 14:10:00,26.79,26.79,26.69,26.71,51618.0,23.9245,23.9245,23.8352,23.8531,51618.0
2021-05-05 14:20:00,26.72,26.75,26.7,26.7,24180.0,23.862,23.8888,23.8442,23.8442,24180.0
2021-05-05 14:30:00,26.69,26.71,26.69,26.71,18194.0,23.8352,23.8531,23.8352,23.8531,18194.0
2021-05-05 14:40:00,26.72,26.73,26.66,26.66,23723.0,23.862,23.871,23.8084,23.8084,23723.0
2021-05-05 14:50:00,26.66,26.76,26.66,26.75,23030.0,23.8084,23.8977,23.8084,23.8888,23030.0
2021-05-05 15:00:00,26.77,26.86,26.75,26.86,38663.0,23.9067,23.9871,23.8888,23.9871,38663.0
2021-05-05 15:10:00,26.87,26.93,26.84,26.91,33133.0,23.996,24.0496,23.9692,24.0317,33133.0
2021-05-05 15:20:00,26.91,27.05,26.91,26.97,166927.0,24.0317,24.1567,24.0317,24.0853,166927.0
2021-05-05 15:30:00,26.98,27.02,26.9,26.92,40983.0,24.0942,24.1299,24.0228,24.0406,40983.0
2021-05-05 15:40:00,26.93,26.95,26.87,26.95,34065.0,24.0496,24.0674,23.996,24.0674,34065.0
2021-05-05 15:50:00,26.96,27.02,26.92,26.94,78241.0,24.0764,24.1299,24.0406,24.0585,78241.0
2021-05-06 09:30:00,26.9,27.09,26.85,26.85,73340.0,24.0228,24.1925,23.9781,23.9781,73340.0
2021-05-06 09:40:00,26.85,27.02,26.85,27.02,33426.0,23.9781,24.1299,23.9781,24.1299,33426.0
2021-05-06 09:50:00,27.02,27.12,26.93,27.12,57436.0,24.1299,24.2192,24.0496,24.2192,57436.0
2021-05-06 10:00:00,27.16,27.25,27.12,27.2,81517.0,24.255,24.3353,24.2192,24.2907,81517.0
2021-05-06 10:10:00,27.25,27.32,27.14,27.29,30895.0,24.3353,24.3979,24.2371,24.3711,30895.0
2021-05-06 10:20:00,27.31,27.33,27.18,27.18,14291.0,24.3889,24.4068,24.2728,24.2728,14291.0
2021-05-06 10:30:00,27.23,27.23,27.03,27.07,40562.0,24.3175,24.3175,24.1389,24.1746,40562.0
2021-05-06 10:40:00,27.05,27.11,27.04,27.11,30733.0,24.1567,24.2103,24.1478,24.2103,30733.0
2021-05-06 10:50:00,27.09,27.11,27.03,27.11,30344.0,24.1925,24.2103,24.1389,24.2103,30344.0
2021-05-06 11:00:00,27.05,27.22,27.05,27.2,40540.0,24.1567,24.3085,24.1567,24.2907,40540.0
2021-05-06 11:10:00,27.21,27.23,27.1,27.12,26356.0,24.2996,24.3175,24.2014,24.2192,26356.0
2021-05-06 11:20:00,27.11,27.11,26.87,26.87,110868.0,24.2103,24.2103,23.996,23.996,110868.0
2021-05-06 11:30:00,26.87,26.89,26.74,26.74,84399.0,23.996,24.0138,23.8799,23.8799,84399.0
2021-05-06 11:40:00,26.74,26.74,26.63,26.64,30394.0,23.8799,23.8799,23.7817,23.7906,30394.0
2021-05-06 11:50:00,26.62,26.71,26.58,26.71,62273.0,23.7727,23.8531,23.737,23.8531,62273.0
2021-05-06 12:00:00,26.7,26.74,26.69,26.74,22426.0,23.8442,23.8799,23.8352,23.8799,22426.0
2021-05-06 12:10:00,26.73,26.77,26.7,26.7,10835.0,23.871,23.9067,23.8442,23.8442,10835.0
2021-05-06 12:20:00,26.68,26.72,26.61,26.61,34181.0,23.8263,23.862,23.7638,23.7638,34181.0
2021-05-06 12:30:00,26.59,26.7,26.59,26.69,53874.0,23.7459,23.8442,23.7459,23.8352,53874.0
2021-05-06 12:40:00,26.69,26.69,26.63,26.68,40677.0,23.8352,23.8352,23.7817,23.8263,40677.0
2021-05-06 12:50:00,26.66,26.7,26.63,26.69,21595.0,23.8084,23.8442,23.7817,23.8352,21595.0
2021-05-06 13:00:00,26.71,26.73,26.65,26.68,12464.0,23.8531,23.871,23.7995,23.8263,12464.0
2021-05-06 13:10:00,26.7,26.78,26.68,26.78,54471.0,23.8442,23.9156,23.8263,23.9156,54471.0
2021-05-06 13:20:00,26.77,26.81,26.74,26.75,21323.0,23.9067,23.9424,23.8799,23.8888,21323.0
2021-05-06 13:30:00,26.73,26.75,26.71,26.73,14479.0,23.871,23.8888,23.8531,23.871,14479.0
2021-05-06 13:40:00,26.76,26.79,26.72,26.77,25220.0,23.8977,23.9245,23.862,23.9067,25220.0
2021-05-06 13:50:00,26.77,26.85,26.77,26.84,35899.0,23.9067,23.9781,23.9067,23.9692,35899.0
2021-05-06 14:00:00,26.84,26.86,26.79,26.8,18056.0,23.9692,23.9871,23.9245,23.9335,18056.0
2021-05-06 14:10:00,26.8,26.94,26.74,26.79,37866.0,23.9335,24.0585,23.8799,23.9245,37866.0
2021-05-06 14:20:00,26.81,26.92,26.77,26.91,104896.0,23.9424,24.0406,23.9067,24.0317,104896.0
2021-05-06 14:30:00,26.89,26.93,26.89,26.91,4250.0,24.0138,24.0496,24.0138,24.0317,4250.0
2021-05-06 14:40:00,26.86,26.95,26.85,26.88,22307.0,23.9871,24.0674,23.9781,24.0049,22307.0
2021-05-06 14:50:00,26.86,26.88,26.78,26.82,49295.0,23.9871,24.0049,23.9156,23.9513,49295.0
2021-05-06 15:00:00,26.84,26.87,26.81,26.82,7350.0,23.9692,23.996,23.9424,23.9513,7350.0
2021-05-06 15:10:00,26.8,26.82,26.71,26.75,32212.0,23.9335,23.9513,23.8531,23.8888,32212.0
2021-05-06 15:20:00,26.76,26.79,26.66,26.67,33589.0,23.8977,23.9245,23.8084,23.8174,33589.0
2021-05-06 15:30:00,26.69,26.7,26.57,26.57,29551.0,23.8352,23.8442,23.7281,23.7281,29551.0
2021-05-06 15:40:00,26.56,26.56,26.49,26.49,34704.0,23.7191,23.7191,23.6566,23.6566,34704.0
2021-05-06 15:50:00,26.49,26.49,26.28,26.3,159111.0,23.6566,23.6566,23.4691,23.487,159111.0
2021-05-07 09:30:00,26.12,26.27,26.02,26.05,120186.0,23.3262,23.4602,23.2369,23.2637,120186.0
2021-05-07 09:40:00,26.04,26.04,25.84,25.85,235109.0,23.2548,23.2548,23.0762,23.0851,235109.0
2021-05-07 09:50:00,25.84,25.95,25.84,25.94,67787.0,23.0762,23.1744,23.0762,23.1655,67787.0
2021-05-07 10:00:00,25.93,25.94,25.73,25.73,63504.0,23.1565,23.1655,22.9779,22.9779,63504.0
2021-05-07 10:10:00,25.72,25.72,25.65,25.66,31455.0,22.969,22.969,22.9065,22.9154,31455.0
2021-05-07 10:20:00,25.65,25.72,25.62,25.72,51335.0,22.9065,22.969,22.8797,22.969,51335.0
2021-05-07 10:30:00,25.7,25.71,25.66,25.71,23931.0,22.9511,22.9601,22.9154,22.9601,23931.0
2021-05-07 10:40:00,25.71,25.77,25.69,25.77,29919.0,22.9601,23.0136,22.9422,23.0136,29919.0
2021-05-07 10:50:00,25.74,25.76,25.7,25.71,26430.0,22.9868,23.0047,22.9511,22.9601,26430.0
2021-05-07 11:00:00,25.7,25.71,25.68,25.71,13616.0,22.9511,22.9601,22.9333,22.9601,13616.0
2021-05-07 11:10:00,25.69,25.69,25.64,25.68,10377.0,22.9422,22.9422,22.8975,22.9333,10377.0
2021-05-07 11:20:00,25.67,25.72,25.67,25.67,31424.0,22.9243,22.969,22.9243,22.9243,31424.0
2021-05-07 11:30:00,25.66,25.67,25.62,25.66,29220.0,22.9154,22.9243,22.8797,22.9154,29220.0
2021-05-07 11:40:00,25.66,25.67,25.59,25.67,38390.0,22.9154,22.9243,22.8529,22.9243,38390.0
2021-05-07 11:50:00,25.67,25.67,25.65,25.65,4917.0,22.9243,22.9243,22.9065,22.9065,4917.0
2021-05-07 12:00:00,25.65,25.7,25.65,25.66,27246.0,22.9065,22.9511,22.9065,22.9154,27246.0
2021-05-07 12:10:00,25.66,25.72,25.66,25.7,29242.0,22.9154,22.969,22.9154,22.9511,29242.0
2021-05-07 12:20:00,25.7,25.75,25.69,25.74,28271.0,22.9511,22.9958,22.9422,22.9868,28271.0
2021-05-07 12:30:00,25.74,25.8,25.74,25.79,22218.0,22.9868,23.0404,22.9868,23.0315,22218.0
2021-05-07 12:40:00,25.79,25.8,25.76,25.76,26060.0,23.0315,23.0404,23.0047,23.0047,26060.0
2021-05-07 12:50:00,25.77,25.77,25.7,25.7,32097.0,23.0136,23.0136,22.9511,22.9511,32097.0
2021-05-07 13:00:00,25.72,25.8,25.72,25.76,21645.0,22.969,23.0404,22.969,23.0047,21645.0
2021-05-07 13:10:00,25.77,25.81,25.77,25.81,21485.0,23.0136,23.0494,23.0136,23.0494,21485.0
2021-05-07 13:20:00,25.82,25.83,25.79,25.83,9919.0,23.0583,23.0672,23.0315,23.0672,9919.0
2021-05-07 13:30:00,25.8,25.8,25.75,25.75,21382.0,23.0404,23.0404,22.9958,22.9958,21382.0
2021-05-07 13:40:00,25.79,25.79,25.74,25.74,8808.0,23.0315,23.0315,22.9868,22.9868,8808.0
2021-05-07 13:50:00,25.76,25.8,25.76,25.8,18842.0,23.0047,23.0404,23.0047,23.0404,18842.0
2021-05-07 14:00:00,25.83,25.88,25.76,25.76,23183.0,23.0672,23.1119,23.0047,23.0047,23183.0
2021-05-07 14:10:00,25.74,25.76,25.73,25.73,14885.0,22.9868,23.0047,22.9779,22.9779,14885.0
2021-05-07 14:20:00,25.73,25.74,25.69,25.69,10035.0,22.9779,22.9868,22.9422,22.9422,10035.0
2021-05-07 14:30:00,25.7,25.77,25.7,25.73,12234.0,22.9511,23.0136,22.9511,22.9779,12234.0
2021-05-07 14:40:00,25.77,25.81,25.75,25.77,60422.0,23.0136,23.0494,22.9958,23.0136,60422.0
2021-05-07 14:50:00,25.76,25.76,25.71,25.71,36400.0,23.0047,23.0047,22.9601,22.9601,36400.0
2021-05-07 15:00:00,25.72,25.74,25.65,25.65,36428.0,22.969,22.9868,22.9065,22.9065,36428.0
2021-05-07 15:10:00,25.66,25.68,25.62,25.63,17770.0,22.9154,22.9333,22.8797,22.8886,17770.0
2021-05-07 15:20:00,25.64,25.66,25.6,25.64,42402.0,22.8975,22.9154,22.8618,22.8975,42402.0
2021-05-07 15:30:00,25.63,25.67,25.6,25.65,78601.0,22.8886,22.9243,22.8618,22.9065,78601.0
2021-05-07 15:40:00,25.65,25.7,25.63,25.63,52231.0,22.9065,22.9511,22.8886,22.8886,52231.0
2021-05-07 15:50:00,25.62,25.73,25.62,25.71,114539.0,22.8797,22.9779,22.8797,22.9601,114539.0
2021-05-10 09:30:00,25.64,25.78,25.6,25.74,42233.0,22.8975,23.0226,22.8618,22.9868,42233.0
2021-05-10 09:40:00,25.73,25.79,25.68,25.73,40053.0,22.9779,23.0315,22.9333,22.9779,40053.0
2021-05-10 09:50:00,25.73,25.79,25.73,25.74,38751.0,22.9779,23.0315,22.9779,22.9868,38751.0
2021-05-10 10:00:00,25.71,25.79,25.71,25.72,11000.0,22.9601,23.0315,22.9601,22.969,11000.0
2021-05-10 10:10:00,25.7,25.71,25.66,25.66,19930.0,22.9511,22.9601,22.9154,22.9154,19930.0
2021-05-10 10:20:00,25.7,25.79,25.68,25.79,24505.0,22.9511,23.0315,22.9333,23.0315,24505.0
2021-05-10 10:30:00,25.8,25.84,25.8,25.8,26889.0,23.0404,23.0762,23.0404,23.0404,26889.0
2021-05-10 10:40:00,25.8,25.91,25.8,25.91,11200.0,23.0404,23.1387,23.0404,23.1387,11200.0
2021-05-10 10:50:00,25.9,25.9,25.82,25.83,11271.0,23.1297,23.1297,23.0583,23.0672,11271.0
2021-05-10 11:00:00,25.81,25.85,25.78,25.78,48258.0,23.0494,23.0851,23.0226,23.0226,48258.0
2021-05-10 11:10:00,25.78,25.82,25.76,25.76,12190.0,23.0226,23.0583,23.0047,23.0047,12190.0
2021-05-10 11:20:00,25.71,25.71,25.67,25.7,35370.0,22.9601,22.9601,22.9243,22.9511,35370.0
2021-05-10 11:30:00,25.7,25.72,25.7,25.71,25216.0,22.9511,22.969,22.9511,22.9601,25216.0
2021-05-10 11:40:00,25.73,25.74,25.7,25.71,7298.0,22.9779,22.9868,22.9511,22.9601,7298.0
2021-05-10 11:50:00,25.7,25.71,25.65,25.67,10476.0,22.9511,22.9601,22.9065,22.9243,10476.0
2021-05-10 12:00:00,25.68,25.68,25.67,25.68,2531.0,22.9333,22.9333,22.9243,22.9333,2531.0
2021-05-10 12:10:00,25.67,25.67,25.65,25.65,11889.0,22.9243,22.9243,22.9065,22.9065,11889.0
2021-05-10 12:20:00,25.66,25.71,25.62,25.7,20617.0,22.9154,22.9601,22.8797,22.9511,20617.0
2021-05-10 12:30:00,25.7,25.72,25.7,25.72,4811.0,22.9511,22.969,22.9511,22.969,4811.0
2021-05-10 12:40:00,25.72,25.75,25.72,25.74,1400.0,22.969,22.9958,22.969,22.9868,1400.0
2021-05-10 12:50:00,25.75,25.77,25.75,25.77,35948.0,22.9958,23.0136,22.9958,23.0136,35948.0
2021-05-10 13:00:00,25.77,25.79,25.77,25.77,6671.0,23.0136,23.0315,23.0136,23.0136,6671.0
2021-05-10 13:10:00,25.77,25.78,25.75,25.78,4059.0,23.0136,23.0226,22.9958,23.0226,4059.0
2021-05-10 13:20:00,25.74,25.78,25.74,25.78,6783.0,22.9868,23.0226,22.9868,23.0226,6783.0
2021-05-10 13:30:00,25.78,25.82,25.78,25.8,10800.0,23.0226,23.0583,23.0226,23.0404,10800.0
2021-05-10 13:40:00,25.82,25.84,25.8,25.81,7692.0,23.0583,23.0762,23.0404,23.0494,7692.0
2021-05-10 13:50:00,25.8,25.81,25.8,25.81,2700.0,23.0404,23.0494,23.0404,23.0494,2700.0
2021-05-10 14:00:00,25.83,25.9,25.83,25.88,18506.0,23.0672,23.1297,23.0672,23.1119,18506.0
2021-05-10 14:10:00,25.88,26.09,25.88,26.08,55099.0,23.1119,23.2994,23.1119,23.2905,55099.0
2021-05-10 14:20:00,26.07,26.19,26.07,26.14,17239.0,23.2816,23.3887,23.2816,23.3441,17239.0
2021-05-10 14:30:00,26.19,26.21,26.13,26.15,30458.0,23.3887,23.4066,23.3351,23.353,30458.0
2021-05-10 14:40:00,26.18,26.25,26.18,26.24,39444.0,23.3798,23.4423,23.3798,23.4334,39444.0
2021-05-10 14:50:00,26.25,26.32,26.23,26.23,22781.0,23.4423,23.5048,23.4244,23.4244,22781.0
2021-05-10 15:00:00,26.24,26.29,26.19,26.22,20300.0,23.4334,23.478,23.3887,23.4155,20300.0
2021-05-10 15:10:00,26.22,26.27,26.16,26.24,22770.0,23.4155,23.4602,23.3619,23.4334,22770.0
2021-05-10 15:20:00,26.25,26.29,26.19,26.2,21707.0,23.4423,23.478,23.3887,23.3976,21707.0
2021-05-10 15:30:00,26.21,26.24,26.18,26.22,18990.0,23.4066,23.4334,23.3798,23.4155,18990.0
2021-05-10 15:40:00,26.19,26.32,26.14,26.29,25685.0,23.3887,23.5048,23.3441,23.478,25685.0
2021-05-10 15:50:00,26.29,26.5,26.29,26.47,196129.0,23.478,23.6656,23.478,23.6388,196129.0
2021-05-11 09:30:00,27.41,27.55,27.34,27.48,117437.0,24.4782,24.6033,24.4157,24.5407,117437.0
2021-05-11 09:40:00,27.47,27.5,27.24,27.38,37680.0,24.5318,24.5586,24.3264,24.4514,37680.0
2021-05-11 09:50:00,27.38,27.38,27.05,27.05,87569.0,24.4514,24.4514,24.1567,24.1567,87569.0
2021-05-11 10:00:00,27.05,27.2,26.99,27.2,33812.0,24.1567,24.2907,24.1031,24.2907,33812.0
2021-05-11 10:10:00,27.19,27.42,27.19,27.31,64466.0,24.2818,24.4872,24.2818,24.3889,64466.0
2021-05-11 10:20:00,27.3,27.64,27.23,27.61,98292.0,24.38,24.6836,24.3175,24.6568,98292.0
2021-05-11 10:30:00,27.67,27.88,27.62,27.84,112001.0,24.7104,24.898,24.6658,24.8622,112001.0
2021-05-11 10:40:00,27.83,27.97,27.69,27.73,49018.0,24.8533,24.9783,24.7283,24.764,49018.0
2021-05-11 10:50:00,27.7,27.72,27.54,27.63,48879.0,24.7372,24.7551,24.5943,24.6747,48879.0
2021-05-11 11:00:00,27.66,27.83,27.61,27.77,48073.0,24.7015,24.8533,24.6568,24.7997,48073.0
2021-05-11 11:10:00,27.81,27.81,27.42,27.42,75927.0,24.8354,24.8354,24.4872,24.4872,75927.0
2021-05-11 11:20:00,27.43,27.43,27.26,27.26,36699.0,24.4961,24.4961,24.3443,24.3443,36699.0
2021-05-11 11:30:00,27.25,27.3,27.18,27.22,26346.0,24.3353,24.38,24.2728,24.3085,26346.0
2021-05-11 11:40:00,27.23,27.39,27.22,27.28,37224.0,24.3175,24.4604,24.3085,24.3621,37224.0
2021-05-11 11:50:00,27.3,27.3,27.16,27.22,12529.0,24.38,24.38,24.255,24.3085,12529.0
2021-05-11 12:00:00,27.25,27.27,27.16,27.21,16027.0,24.3353,24.3532,24.255,24.2996,16027.0
2021-05-11 12:10:00,27.23,27.25,27.14,27.19,18029.0,24.3175,24.3353,24.2371,24.2818,18029.0
2021-05-11 12:20:00,27.2,27.35,27.2,27.33,19285.0,24.2907,24.4246,24.2907,24.4068,19285.0
2021-05-11 12:30:00,27.34,27.42,27.3,27.3,13155.0,24.4157,24.4872,24.38,24.38,13155.0
2021-05-11 12:40:00,27.34,27.48,27.34,27.48,8628.0,24.4157,24.5407,24.4157,24.5407,8628.0
2021-05-11 12:50:00,27.5,27.59,27.5,27.5,23587.0,24.5586,24.639,24.5586,24.5586,23587.0
2021-05-11 13:00:00,27.51,27.51,27.38,27.4,15494.0,24.5675,24.5675,24.4514,24.4693,15494.0
2021-05-11 13:10:00,27.39,27.46,27.31,27.36,32325.0,24.4604,24.5229,24.3889,24.4336,32325.0
2021-05-11 13:20:00,27.33,27.34,27.19,27.2,23807.0,24.4068,24.4157,24.2818,24.2907,23807.0
2021-05-11 13:30:00,27.2,27.2,27.14,27.14,12470.0,24.2907,24.2907,24.2371,24.2371,12470.0
2021-05-11 13:40:00,27.14,27.15,27.09,27.13,38031.0,24.2371,24.246,24.1925,24.2282,38031.0
2021-05-11 13:50:00,27.14,27.29,27.14,27.16,25221.0,24.2371,24.3711,24.2371,24.255,25221.0
2021-05-11 14:00:00,27.15,27.25,27.12,27.25,16850.0,24.246,24.3353,24.2192,24.3353,16850.0
2021-05-11 14:10:00,27.25,27.37,27.25,27.3,18457.0,24.3353,24.4425,24.3353,24.38,18457.0
2021-05-11 14:20:00,27.29,27.31,27.1,27.1,21528.0,24.3711,24.3889,24.2014,24.2014,21528.0
2021-05-11 14:30:00,27.14,27.35,27.14,27.31,28909.0,24.2371,24.4246,24.2371,24.3889,28909.0
2021-05-11 14:40:00,27.33,27.37,27.22,27.22,16724.0,24.4068,24.4425,24.3085,24.3085,16724.0
2021-05-11 14:50:00,27.23,27.25,27.16,27.21,15556.0,24.3175,24.3353,24.255,24.2996,15556.0
2021-05-11 15:00:00,27.18,27.28,27.16,27.26,16532.0,24.2728,24.3621,24.255,24.3443,16532.0
2021-05-11 15:10:00,27.25,27.32,27.14,27.15,36924.0,24.3353,24.3979,24.2371,24.246,36924.0
2021-05-11 15:20:00,27.12,27.17,27.04,27.14,33588.0,24.2192,24.2639,24.1478,24.2371,33588.0
2021-05-11 15:30:00,27.15,27.46,27.12,27.42,73698.0,24.246,24.5229,24.2192,24.4872,73698.0
2021-05-11 15:40:00,27.42,27.43,27.2,27.2,39684.0,24.4872,24.4961,24.2907,24.2907,39684.0
2021-05-11 15:50:00,27.2,27.29,27.14,27.17,117361.0,24.2907,24.3711,24.2371,24.2639,117361.0
2021-05-12 09:30:00,27.77,27.82,27.53,27.64,85704.0,24.7997,24.8444,24.5854,24.6836,85704.0
2021-05-12 09:40:00,27.61,27.76,27.52,27.7,28329.0,24.6568,24.7908,24.5765,24.7372,28329.0
2021-05-12 09:50:00,27.66,27.82,27.64,27.8,42197.0,24.7015,24.8444,24.6836,24.8265,42197.0
2021-05-12 10:00:00,27.8,27.95,27.73,27.77,75473.0,24.8265,24.9605,24.764,24.7997,75473.0
2021-05-12 10:10:00,27.78,27.92,27.76,27.82,29228.0,24.8086,24.9337,24.7908,24.8444,29228.0
2021-05-12 10:20:00,27.78,27.92,27.72,27.92,35052.0,24.8086,24.9337,24.7551,24.9337,35052.0
2021-05-12 10:30:00,27.94,28.05,27.9,27.96,56080.0,24.9515,25.0498,24.9158,24.9694,56080.0
2021-05-12 10:40:00,27.99,28.17,27.98,28.16,121713.0,24.9962,25.1569,24.9873,25.148,121713.0
2021-05-12 10:50:00,28.16,28.26,28.13,28.13,83722.0,25.148,25.2373,25.1212,25.1212,83722.0
2021-05-12 11:00:00,28.14,28.17,28.03,28.03,62348.0,25.1301,25.1569,25.0319,25.0319,62348.0
2021-05-12 11:10:00,28.07,28.09,27.98,28.0,33022.0,25.0676,25.0855,24.9873,25.0051,33022.0
2021-05-12 11:20:00,27.99,28.17,27.99,28.1,30980.0,24.9962,25.1569,24.9962,25.0944,30980.0
2021-05-12 11:30:00,28.11,28.28,28.1,28.19,29923.0,25.1034,25.2552,25.0944,25.1748,29923.0
2021-05-12 11:40:00,28.22,28.25,28.06,28.18,32764.0,25.2016,25.2284,25.0587,25.1659,32764.0
2021-05-12 11:50:00,28.23,28.49,28.23,28.45,62569.0,25.2105,25.4427,25.2105,25.407,62569.0
2021-05-12 12:00:00,28.46,28.48,28.38,28.46,59520.0,25.4159,25.4338,25.3445,25.4159,59520.0
2021-05-12 12:10:00,28.47,28.65,28.47,28.53,56097.0,25.4248,25.5856,25.4248,25.4784,56097.0
2021-05-12 12:20:00,28.54,28.55,28.39,28.45,36404.0,25.4874,25.4963,25.3534,25.407,36404.0
2021-05-12 12:30:00,28.5,28.54,28.4,28.53,27992.0,25.4516,25.4874,25.3623,25.4784,27992.0
2021-05-12 12:40:00,28.52,28.6,28.49,28.53,34880.0,25.4695,25.5409,25.4427,25.4784,34880.0
2021-05-12 12:50:00,28.52,28.52,28.44,28.45,14090.0,25.4695,25.4695,25.3981,25.407,14090.0
2021-05-12 13:00:00,28.46,28.5,28.29,28.36,88134.0,25.4159,25.4516,25.2641,25.3266,88134.0
2021-05-12 13:10:00,28.37,28.41,28.3,28.41,15216.0,25.3355,25.3713,25.273,25.3713,15216.0
2021-05-12 13:20:00,28.44,28.54,28.44,28.51,15611.0,25.3981,25.4874,25.3981,25.4606,15611.0
2021-05-12 13:30:00,28.54,28.6,28.45,28.46,25022.0,25.4874,25.5409,25.407,25.4159,25022.0
2021-05-12 13:40:00,28.5,28.62,28.49,28.6,34568.0,25.4516,25.5588,25.4427,25.5409,34568.0
2021-05-12 13:50:00,28.62,28.62,28.5,28.55,29417.0,25.5588,25.5588,25.4516,25.4963,29417.0
2021-05-12 14:00:00,28.55,28.62,28.48,28.62,22624.0,25.4963,25.5588,25.4338,25.5588,22624.0
2021-05-12 14:10:00,28.62,28.71,28.62,28.68,30312.0,25.5588,25.6392,25.5588,25.6124,30312.0
2021-05-12 14:20:00,28.64,28.69,28.62,28.66,22959.0,25.5767,25.6213,25.5588,25.5945,22959.0
2021-05-12 14:30:00,28.72,28.73,28.51,28.55,39834.0,25.6481,25.657,25.4606,25.4963,39834.0
2021-05-12 14:40:00,28.59,28.61,28.45,28.48,43712.0,25.532,25.5499,25.407,25.4338,43712.0
2021-05-12 14:50:00,28.45,28.51,28.36,28.5,38790.0,25.407,25.4606,25.3266,25.4516,38790.0
2021-05-12 15:00:00,28.52,28.68,28.49,28.59,43100.0,25.4695,25.6124,25.4427,25.532,43100.0
2021-05-12 15:10:00,28.59,28.78,28.59,28.78,61820.0,25.532,25.7017,25.532,25.7017,61820.0
2021-05-12 15:20:00,28.77,28.91,28.75,28.86,87896.0,25.6928,25.8178,25.6749,25.7731,87896.0
2021-05-12 15:30:00,28.87,28.94,28.79,28.9,78223.0,25.7821,25.8446,25.7106,25.8089,78223.0
2021-05-12 15:40:00,28.89,28.91,28.69,28.82,68542.0,25.7999,25.8178,25.6213,25.7374,68542.0
2021-05-12 15:50:00,28.83,29.03,28.82,28.89,162408.0,25.7463,25.9249,25.7374,25.7999,162408.0
2021-05-13 09:30:00,28.54,28.55,28.12,28.29,181945.0,25.4874,25.4963,25.1123,25.2641,181945.0
2021-05-13 09:40:00,28.26,28.26,28.13,28.25,37174.0,25.2373,25.2373,25.1212,25.2284,37174.0
2021-05-13 09:50:00,28.22,28.22,27.93,27.93,27446.0,25.2016,25.2016,24.9426,24.9426,27446.0
2021-05-13 10:00:00,27.91,27.91,27.74,27.89,38275.0,24.9247,24.9247,24.7729,24.9069,38275.0
2021-05-13 10:10:00,27.89,27.9,27.7,27.77,11970.0,24.9069,24.9158,24.7372,24.7997,11970.0
2021-05-13 10:20:00,27.78,27.82,27.63,27.68,24528.0,24.8086,24.8444,24.6747,24.7193,24528.0
2021-05-13 10:30:00,27.65,27.72,27.6,27.68,28905.0,24.6926,24.7551,24.6479,24.7193,28905.0
2021-05-13 10:40:00,27.66,27.78,27.64,27.67,26534.0,24.7015,24.8086,24.6836,24.7104,26534.0
2021-05-13 10:50:00,27.64,27.71,27.5,27.54,30344.0,24.6836,24.7461,24.5586,24.5943,30344.0
2021-05-13 11:00:00,27.54,27.8,27.54,27.79,20394.0,24.5943,24.8265,24.5943,24.8176,20394.0
2021-05-13 11:10:00,27.8,27.88,27.77,27.78,24092.0,24.8265,24.898,24.7997,24.8086,24092.0
2021-05-13 11:20:00,27.79,28.0,27.78,27.97,45635.0,24.8176,25.0051,24.8086,24.9783,45635.0
2021-05-13 11:30:00,27.96,27.99,27.8,27.8,43767.0,24.9694,24.9962,24.8265,24.8265,43767.0
2021-05-13 11:40:00,27.82,28.09,27.82,27.95,73202.0,24.8444,25.0855,24.8444,24.9605,73202.0
2021-05-13 11:50:00,27.95,28.05,27.89,28.03,27149.0,24.9605,25.0498,24.9069,25.0319,27149.0
2021-05-13 12:00:00,27.97,28.04,27.85,27.85,18249.0,24.9783,25.0408,24.8712,24.8712,18249.0
2021-05-13 12:10:00,27.85,27.85,27.76,27.83,26186.0,24.8712,24.8712,24.7908,24.8533,26186.0
2021-05-13 12:20:00,27.85,27.91,27.77,27.78,35322.0,24.8712,24.9247,24.7997,24.8086,35322.0
2021-05-13 12:30:00,27.76,27.79,27.69,27.79,16273.0,24.7908,24.8176,24.7283,24.8176,16273.0
2021-05-13 12:40:00,27.8,27.85,27.76,27.77,23465.0,24.8265,24.8712,24.7908,24.7997,23465.0
2021-05-13 12:50:00,27.8,28.02,27.8,27.96,57794.0,24.8265,25.023,24.8265,24.9694,57794.0
2021-05-13 13:00:00,27.96,28.1,27.91,27.92,33062.0,24.9694,25.0944,24.9247,24.9337,33062.0
2021-05-13 13:10:00,27.93,28.02,27.84,28.02,18746.0,24.9426,25.023,24.8622,25.023,18746.0
2021-05-13 13:20:00,28.02,28.22,28.02,28.11,35378.0,25.023,25.2016,25.023,25.1034,35378.0
2021-05-13 13:30:00,28.1,28.39,28.1,28.29,37780.0,25.0944,25.3534,25.0944,25.2641,37780.0
2021-05-13 13:40:00,28.3,28.37,28.21,28.36,34242.0,25.273,25.3355,25.1927,25.3266,34242.0
2021-05-13 13:50:00,28.34,28.34,28.13,28.19,11743.0,25.3088,25.3088,25.1212,25.1748,11743.0
2021-05-13 14:00:00,28.18,28.18,27.82,27.87,26103.0,25.1659,25.1659,24.8444,24.889,26103.0
2021-05-13 14:10:00,27.85,27.86,27.79,27.83,16110.0,24.8712,24.8801,24.8176,24.8533,16110.0
2021-05-13 14:20:00,27.86,27.86,27.69,27.69,23230.0,24.8801,24.8801,24.7283,24.7283,23230.0
2021-05-13 14:30:00,27.68,27.76,27.6,27.62,51205.0,24.7193,24.7908,24.6479,24.6658,51205.0
2021-05-13 14:40:00,27.64,27.69,27.58,27.64,20936.0,24.6836,24.7283,24.63,24.6836,20936.0
2021-05-13 14:50:00,27.63,27.71,27.62,27.7,36328.0,24.6747,24.7461,24.6658,24.7372,36328.0
2021-05-13 15:00:00,27.69,27.71,27.54,27.54,27344.0,24.7283,24.7461,24.5943,24.5943,27344.0
2021-05-13 15:10:00,27.54,27.72,27.54,27.68,30612.0,24.5943,24.7551,24.5943,24.7193,30612.0
2021-05-13 15:20:00,27.67,27.75,27.57,27.58,12653.0,24.7104,24.7819,24.6211,24.63,12653.0
2021-05-13 15:30:00,27.58,27.58,27.47,27.48,33462.0,24.63,24.63,24.5318,24.5407,33462.0
2021-05-13 15:40:00,27.5,27.52,27.43,27.49,38471.0,24.5586,24.5765,24.4961,24.5497,38471.0
2021-05-13 15:50:00,27.51,27.88,27.5,27.87,114800.0,24.5675,24.898,24.5586,24.889,114800.0
2021-05-14 09:30:00,27.27,27.27,27.14,27.18,93303.0,24.3532,24.3532,24.2371,24.2728,93303.0
2021-05-14 09:40:00,27.17,27.18,27.06,27.08,49236.0,24.2639,24.2728,24.1657,24.1835,49236.0
2021-05-14 09:50:00,27.1,27.11,26.93,26.93,11658.0,24.2014,24.2103,24.0496,24.0496,11658.0
2021-05-14 10:00:00,26.93,27.07,26.9,27.06,72545.0,24.0496,24.1746,24.0228,24.1657,72545.0
2021-05-14 10:10:00,27.05,27.05,26.93,26.96,43902.0,24.1567,24.1567,24.0496,24.0764,43902.0
2021-05-14 10:20:00,26.96,27.0,26.87,27.0,44742.0,24.0764,24.1121,23.996,24.1121,44742.0
2021-05-14 10:30:00,27.01,27.03,26.91,27.03,18045.0,24.121,24.1389,24.0317,24.1389,18045.0
2021-05-14 10:40:00,27.01,27.08,26.91,26.91,13616.0,24.121,24.1835,24.0317,24.0317,13616.0
2021-05-14 10:50:00,26.9,26.92,26.84,26.85,12421.0,24.0228,24.0406,23.9692,23.9781,12421.0
2021-05-14 11:00:00,26.86,26.93,26.83,26.91,14290.0,23.9871,24.0496,23.9603,24.0317,14290.0
2021-05-14 11:10:00,26.92,26.92,26.81,26.81,16067.0,24.0406,24.0406,23.9424,23.9424,16067.0
2021-05-14 11:20:00,26.82,26.82,26.78,26.81,21227.0,23.9513,23.9513,23.9156,23.9424,21227.0
2021-05-14 11:30:00,26.81,26.82,26.76,26.77,13754.0,23.9424,23.9513,23.8977,23.9067,13754.0
2021-05-14 11:40:00,26.77,26.79,26.76,26.77,7012.0,23.9067,23.9245,23.8977,23.9067,7012.0
2021-05-14 11:50:00,26.78,26.84,26.78,26.84,18466.0,23.9156,23.9692,23.9156,23.9692,18466.0
2021-05-14 12:00:00,26.83,26.84,26.76,26.78,6207.0,23.9603,23.9692,23.8977,23.9156,6207.0
2021-05-14 12:10:00,26.77,26.77,26.72,26.72,17344.0,23.9067,23.9067,23.862,23.862,17344.0
2021-05-14 12:20:00,26.72,26.76,26.72,26.73,36773.0,23.862,23.8977,23.862,23.871,36773.0
2021-05-14 12:30:00,26.71,26.75,26.7,26.75,17477.0,23.8531,23.8888,23.8442,23.8888,17477.0
2021-05-14 12:40:00,26.72,26.72,26.69,26.7,15862.0,23.862,23.862,23.8352,23.8442,15862.0
2021-05-14 12:50:00,26.68,26.69,26.66,26.66,3737.0,23.8263,23.8352,23.8084,23.8084,3737.0
2021-05-14 13:00:00,26.65,26.67,26.63,26.66,13401.0,23.7995,23.8174,23.7817,23.8084,13401.0
2021-05-14 13:10:00,26.65,26.69,26.65,26.68,7372.0,23.7995,23.8352,23.7995,23.8263,7372.0
2021-05-14 13:20:00,26.67,26.67,26.62,26.62,2779.0,23.8174,23.8174,23.7727,23.7727,2779.0
2021-05-14 13:30:00,26.62,26.66,26.61,26.65,8478.0,23.7727,23.8084,23.7638,23.7995,8478.0
2021-05-14 13:40:00,26.64,26.65,26.62,26.63,5713.0,23.7906,23.7995,23.7727,23.7817,5713.0
2021-05-14 13:50:00,26.62,26.63,26.61,26.62,6780.0,23.7727,23.7817,23.7638,23.7727,6780.0
2021-05-14 14:00:00,26.62,26.64,26.57,26.58,18571.0,23.7727,23.7906,23.7281,23.737,18571.0
2021-05-14 14:10:00,26.57,26.57,26.52,26.55,11210.0,23.7281,23.7281,23.6834,23.7102,11210.0
2021-05-14 14:20:00,26.55,26.57,26.55,26.55,9995.0,23.7102,23.7281,23.7102,23.7102,9995.0
2021-05-14 14:30:00,26.55,26.55,26.5,26.5,8581.0,23.7102,23.7102,23.6656,23.6656,8581.0
2021-05-14 14:40:00,26.51,26.51,26.45,26.48,24819.0,23.6745,23.6745,23.6209,23.6477,24819.0
2021-05-14 14:50:00,26.46,26.48,26.4,26.46,30790.0,23.6298,23.6477,23.5763,23.6298,30790.0
2021-05-14 15:00:00,26.47,26.55,26.46,26.49,18270.0,23.6388,23.7102,23.6298,23.6566,18270.0
2021-05-14 15:10:00,26.47,26.51,26.44,26.46,7924.0,23.6388,23.6745,23.612,23.6298,7924.0
2021-05-14 15:20:00,26.47,26.53,26.45,26.5,31805.0,23.6388,23.6923,23.6209,23.6656,31805.0
2021-05-14 15:30:00,26.49,26.6,26.49,26.59,38630.0,23.6566,23.7549,23.6566,23.7459,38630.0
2021-05-14 15:40:00,26.57,26.61,26.49,26.51,35814.0,23.7281,23.7638,23.6566,23.6745,35814.0
2021-05-14 15:50:00,26.53,26.63,26.43,26.63,94180.0,23.6923,23.7817,23.603,23.7817,94180.0
2021-05-17 09:30:00,26.83,26.86,26.66,26.66,61596.0,23.9603,23.9871,23.8084,23.8084,61596.0
2021-05-17 09:40:00,26.65,26.84,26.62,26.84,135090.0,23.7995,23.9692,23.7727,23.9692,135090.0
2021-05-17 09:50:00,26.88,26.98,26.85,26.89,68023.0,24.0049,24.0942,23.9781,24.0138,68023.0
2021-05-17 10:00:00,26.93,27.04,26.88,26.99,72491.0,24.0496,24.1478,24.0049,24.1031,72491.0
2021-05-17 10:10:00,27.01,27.04,26.8,26.8,31716.0,24.121,24.1478,23.9335,23.9335,31716.0
2021-05-17 10:20:00,26.82,27.02,26.77,27.02,21067.0,23.9513,24.1299,23.9067,24.1299,21067.0
2021-05-17 10:30:00,27.01,27.08,26.82,26.82,46837.0,24.121,24.1835,23.9513,23.9513,46837.0
2021-05-17 10:40:00,26.83,26.93,26.81,26.9,15382.0,23.9603,24.0496,23.9424,24.0228,15382.0
2021-05-17 10:50:00,26.86,26.92,26.83,26.91,5814.0,23.9871,24.0406,23.9603,24.0317,5814.0
2021-05-17 11:00:00,26.91,27.03,26.91,27.02,46352.0,24.0317,24.1389,24.0317,24.1299,46352.0
2021-05-17 11:10:00,27.02,27.1,26.95,26.99,19143.0,24.1299,24.2014,24.0674,24.1031,19143.0
2021-05-17 11:20:00,26.95,27.04,26.93,27.03,6882.0,24.0674,24.1478,24.0496,24.1389,6882.0
2021-05-17 11:30:00,27.01,27.1,26.99,27.02,14458.0,24.121,24.2014,24.1031,24.1299,14458.0
2021-05-17 11:40:00,27.03,27.05,26.95,27.0,16209.0,24.1389,24.1567,24.0674,24.1121,16209.0
2021-05-17 11:50:00,27.0,27.09,27.0,27.04,19805.0,24.1121,24.1925,24.1121,24.1478,19805.0
2021-05-17 12:00:00,27.08,27.1,27.03,27.08,8114.0,24.1835,24.2014,24.1389,24.1835,8114.0
2021-05-17 12:10:00,27.03,27.08,26.96,26.96,14413.0,24.1389,24.1835,24.0764,24.0764,14413.0
2021-05-17 12:20:00,26.96,26.98,26.94,26.95,18282.0,24.0764,24.0942,24.0585,24.0674,18282.0
2021-05-17 12:30:00,26.95,27.0,26.89,26.93,20649.0,24.0674,24.1121,24.0138,24.0496,20649.0
2021-05-17 12:40:00,26.9,26.93,26.86,26.93,6500.0,24.0228,24.0496,23.9871,24.0496,6500.0
2021-05-17 12:50:00,26.95,27.01,26.95,26.98,11224.0,24.0674,24.121,24.0674,24.0942,11224.0
2021-05-17 13:00:00,26.99,27.01,26.96,27.01,19499.0,24.1031,24.121,24.0764,24.121,19499.0
2021-05-17 13:10:00,27.02,27.1,27.02,27.08,7987.0,24.1299,24.2014,24.1299,24.1835,7987.0
2021-05-17 13:20:00,27.1,27.13,27.05,27.05,11249.0,24.2014,24.2282,24.1567,24.1567,11249.0
2021-05-17 13:30:00,27.08,27.14,27.03,27.05,8926.0,24.1835,24.2371,24.1389,24.1567,8926.0
2021-05-17 13:40:00,27.14,27.2,27.08,27.08,9120.0,24.2371,24.2907,24.1835,24.1835,9120.0
2021-05-17 13:50:00,27.06,27.11,27.04,27.06,18500.0,24.1657,24.2103,24.1478,24.1657,18500.0
2021-05-17 14:00:00,27.06,27.09,27.0,27.0,7171.0,24.1657,24.1925,24.1121,24.1121,7171.0
2021-05-17 14:10:00,26.99,27.02,26.99,27.0,7400.0,24.1031,24.1299,24.1031,24.1121,7400.0
2021-05-17 14:20:00,26.99,27.0,26.96,26.97,4096.0,24.1031,24.1121,24.0764,24.0853,4096.0
2021-05-17 14:30:00,26.96,27.04,26.92,27.04,4145.0,24.0764,24.1478,24.0406,24.1478,4145.0
2021-05-17 14:40:00,27.0,27.04,26.99,26.99,16100.0,24.1121,24.1478,24.1031,24.1031,16100.0
2021-05-17 14:50:00,26.97,26.97,26.85,26.85,48545.0,24.0853,24.0853,23.9781,23.9781,48545.0
2021-05-17 15:00:00,26.87,26.87,26.78,26.78,13380.0,23.996,23.996,23.9156,23.9156,13380.0
2021-05-17 15:10:00,26.78,26.84,26.76,26.84,33718.0,23.9156,23.9692,23.8977,23.9692,33718.0
2021-05-17 15:20:00,26.84,26.92,26.84,26.89,16869.0,23.9692,24.0406,23.9692,24.0138,16869.0
2021-05-17 15:30:00,26.89,26.92,26.83,26.91,26942.0,24.0138,24.0406,23.9603,24.0317,26942.0
2021-05-17 15:40:00,26.87,26.87,26.78,26.84,41880.0,23.996,23.996,23.9156,23.9692,41880.0
2021-05-17 15:50:00,26.85,26.85,26.76,26.78,87194.0,23.9781,23.9781,23.8977,23.9156,87194.0
2021-05-18 09:30:00,26.72,26.88,26.69,26.69,32954.0,23.862,24.0049,23.8352,23.8352,32954.0
2021-05-18 09:40:00,26.7,26.85,26.7,26.83,43168.0,23.8442,23.9781,23.8442,23.9603,43168.0
2021-05-18 09:50:00,26.84,26.91,26.79,26.87,27640.0,23.9692,24.0317,23.9245,23.996,27640.0
2021-05-18 10:00:00,26.88,26.99,26.85,26.87,22174.0,24.0049,24.1031,23.9781,23.996,22174.0
2021-05-18 10:10:00,26.92,26.92,26.83,26.87,20087.0,24.0406,24.0406,23.9603,23.996,20087.0
2021-05-18 10:20:00,26.85,26.85,26.74,26.74,17100.0,23.9781,23.9781,23.8799,23.8799,17100.0
2021-05-18 10:30:00,26.73,26.76,26.73,26.76,12728.0,23.871,23.8977,23.871,23.8977,12728.0
2021-05-18 10:40:00,26.79,26.81,26.72,26.72,14318.0,23.9245,23.9424,23.862,23.862,14318.0
2021-05-18 10:50:00,26.7,26.78,26.7,26.75,4950.0,23.8442,23.9156,23.8442,23.8888,4950.0
2021-05-18 11:00:00,26.78,26.78,26.75,26.75,4596.0,23.9156,23.9156,23.8888,23.8888,4596.0
2021-05-18 11:10:00,26.75,26.77,26.74,26.75,8100.0,23.8888,23.9067,23.8799,23.8888,8100.0
2021-05-18 11:20:00,26.78,26.78,26.75,26.77,6294.0,23.9156,23.9156,23.8888,23.9067,6294.0
2021-05-18 11:30:00,26.8,26.87,26.8,26.82,4400.0,23.9335,23.996,23.9335,23.9513,4400.0
2021-05-18 11:40:00,26.83,26.91,26.82,26.82,11663.0,23.9603,24.0317,23.9513,23.9513,11663.0
2021-05-18 11:50:00,26.86,26.91,26.86,26.91,4899.0,23.9871,24.0317,23.9871,24.0317,4899.0
2021-05-18 12:00:00,26.93,26.93,26.88,26.88,13765.0,24.0496,24.0496,24.0049,24.0049,13765.0
2021-05-18 12:10:00,26.9,26.9,26.86,26.89,5030.0,24.0228,24.0228,23.9871,24.0138,5030.0
2021-05-18 12:20:00,26.89,26.89,26.81,26.81,12660.0,24.0138,24.0138,23.9424,23.9424,12660.0
2021-05-18 12:30:00,26.81,26.83,26.79,26.81,14900.0,23.9424,23.9603,23.9245,23.9424,14900.0
2021-05-18 12:40:00,26.8,26.8,26.8,26.8,500.0,23.9335,23.9335,23.9335,23.9335,500.0
2021-05-18 12:50:00,26.8,26.85,26.8,26.84,2800.0,23.9335,23.9781,23.9335,23.9692,2800.0
2021-05-18 13:00:00,26.83,26.87,26.83,26.87,7600.0,23.9603,23.996,23.9603,23.996,7600.0
2021-05-18 13:10:00,26.86,26.87,26.84,26.86,6146.0,23.9871,23.996,23.9692,23.9871,6146.0
2021-05-18 13:20:00,26.85,26.85,26.79,26.79,10650.0,23.9781,23.9781,23.9245,23.9245,10650.0
2021-05-18 13:30:00,26.79,26.83,26.79,26.83,3524.0,23.9245,23.9603,23.9245,23.9603,3524.0
2021-05-18 13:40:00,26.82,26.86,26.81,26.86,5725.0,23.9513,23.9871,23.9424,23.9871,5725.0
2021-05-18 13:50:00,26.86,26.89,26.86,26.87,5665.0,23.9871,24.0138,23.9871,23.996,5665.0
2021-05-18 14:00:00,26.9,26.93,26.89,26.91,10600.0,24.0228,24.0496,24.0138,24.0317,10600.0
2021-05-18 14:10:00,26.92,26.92,26.87,26.92,4000.0,24.0406,24.0406,23.996,24.0406,4000.0
2021-05-18 14:20:00,26.94,27.01,26.94,26.98,8067.0,24.0585,24.121,24.0585,24.0942,8067.0
2021-05-18 14:30:00,26.99,27.16,26.99,27.15,29846.0,24.1031,24.255,24.1031,24.246,29846.0
2021-05-18 14:40:00,27.15,27.25,27.12,27.2,49315.0,24.246,24.3353,24.2192,24.2907,49315.0
2021-05-18 14:50:00,27.2,27.2,27.09,27.09,10750.0,24.2907,24.2907,24.1925,24.1925,10750.0
2021-05-18 15:00:00,27.08,27.11,27.05,27.05,17400.0,24.1835,24.2103,24.1567,24.1567,17400.0
2021-05-18 15:10:00,27.03,27.13,27.03,27.05,32061.0,24.1389,24.2282,24.1389,24.1567,32061.0
2021-05-18 15:20:00,27.04,27.05,27.02,27.02,6760.0,24.1478,24.1567,24.1299,24.1299,6760.0
2021-05-18 15:30:00,27.02,27.05,26.99,27.0,15538.0,24.1299,24.1567,24.1031,24.1121,15538.0
2021-05-18 15:40:00,27.0,27.21,26.97,27.19,48342.0,24.1121,24.2996,24.0853,24.2818,48342.0
2021-05-18 15:50:00,27.24,27.5,27.22,27.47,102652.0,24.3264,24.5586,24.3085,24.5318,102652.0
2021-05-19 09:30:00,28.5,28.61,28.34,28.6,103636.0,25.4516,25.5499,25.3088,25.5409,103636.0
2021-05-19 09:40:00,28.61,28.7,28.39,28.57,75284.0,25.5499,25.6302,25.3534,25.5142,75284.0
2021-05-19 09:50:00,28.55,28.55,28.38,28.48,45699.0,25.4963,25.4963,25.3445,25.4338,45699.0
2021-05-19 10:00:00,28.5,28.73,28.44,28.72,58660.0,25.4516,25.657,25.3981,25.6481,58660.0
2021-05-19 10:10:00,28.73,28.8,28.59,28.59,60513.0,25.657,25.7196,25.532,25.532,60513.0
2021-05-19 10:20:00,28.61,28.71,28.48,28.51,35380.0,25.5499,25.6392,25.4338,25.4606,35380.0
2021-05-19 10:30:00,28.52,28.7,28.48,28.7,69302.0,25.4695,25.6302,25.4338,25.6302,69302.0
2021-05-19 10:40:00,28.72,28.79,28.52,28.56,84418.0,25.6481,25.7106,25.4695,25.5052,84418.0
2021-05-19 10:50:00,28.58,28.58,28.39,28.46,84025.0,25.5231,25.5231,25.3534,25.4159,84025.0
2021-05-19 11:00:00,28.47,28.57,28.3,28.31,98417.0,25.4248,25.5142,25.273,25.282,98417.0
2021-05-19 11:10:00,28.32,28.38,28.26,28.38,52562.0,25.2909,25.3445,25.2373,25.3445,52562.0
2021-05-19 11:20:00,28.37,28.37,28.2,28.24,27747.0,25.3355,25.3355,25.1837,25.2194,27747.0
2021-05-19 11:30:00,28.23,28.37,28.23,28.3,31133.0,25.2105,25.3355,25.2105,25.273,31133.0
2021-05-19 11:40:00,28.34,28.42,28.32,28.33,15775.0,25.3088,25.3802,25.2909,25.2998,15775.0
2021-05-19 11:50:00,28.32,28.35,28.18,28.24,15398.0,25.2909,25.3177,25.1659,25.2194,15398.0
2021-05-19 12:00:00,28.24,28.27,28.15,28.16,27124.0,25.2194,25.2462,25.1391,25.148,27124.0
2021-05-19 12:10:00,28.16,28.16,28.05,28.05,9806.0,25.148,25.148,25.0498,25.0498,9806.0
2021-05-19 12:20:00,28.05,28.09,28.01,28.08,32217.0,25.0498,25.0855,25.014,25.0766,32217.0
2021-05-19 12:30:00,28.09,28.11,28.03,28.04,21195.0,25.0855,25.1034,25.0319,25.0408,21195.0
2021-05-19 12:40:00,28.04,28.09,27.99,28.07,19252.0,25.0408,25.0855,24.9962,25.0676,19252.0
2021-05-19 12:50:00,28.08,28.08,28.0,28.05,5200.0,25.0766,25.0766,25.0051,25.0498,5200.0
2021-05-19 13:00:00,28.03,28.03,27.85,27.91,31115.0,25.0319,25.0319,24.8712,24.9247,31115.0
2021-05-19 13:10:00,27.88,27.88,27.83,27.85,25341.0,24.898,24.898,24.8533,24.8712,25341.0
2021-05-19 13:20:00,27.85,27.95,27.85,27.9,15752.0,24.8712,24.9605,24.8712,24.9158,15752.0
2021-05-19 13:30:00,27.89,28.08,27.89,27.99,14627.0,24.9069,25.0766,24.9069,24.9962,14627.0
2021-05-19 13:40:00,27.99,28.03,27.98,27.98,2950.0,24.9962,25.0319,24.9873,24.9873,2950.0
2021-05-19 13:50:00,27.96,27.99,27.89,27.96,12100.0,24.9694,24.9962,24.9069,24.9694,12100.0
2021-05-19 14:00:00,28.0,28.32,27.86,28.15,47376.0,25.0051,25.2909,24.8801,25.1391,47376.0
2021-05-19 14:10:00,28.18,28.34,28.15,28.23,32338.0,25.1659,25.3088,25.1391,25.2105,32338.0
2021-05-19 14:20:00,28.22,28.22,27.78,27.85,58905.0,25.2016,25.2016,24.8086,24.8712,58905.0
2021-05-19 14:30:00,27.86,28.15,27.76,28.15,49721.0,24.8801,25.1391,24.7908,25.1391,49721.0
2021-05-19 14:40:00,28.13,28.24,28.11,28.22,39149.0,25.1212,25.2194,25.1034,25.2016,39149.0
2021-05-19 14:50:00,28.22,28.25,28.09,28.19,7276.0,25.2016,25.2284,25.0855,25.1748,7276.0
2021-05-19 15:00:00,28.23,28.34,28.12,28.12,58413.0,25.2105,25.3088,25.1123,25.1123,58413.0
2021-05-19 15:10:00,28.12,28.12,28.01,28.05,20505.0,25.1123,25.1123,25.014,25.0498,20505.0
2021-05-19 15:20:00,28.08,28.1,27.83,27.88,37958.0,25.0766,25.0944,24.8533,24.898,37958.0
2021-05-19 15:30:00,27.88,28.08,27.88,27.97,64552.0,24.898,25.0766,24.898,24.9783,64552.0
2021-05-19 15:40:00,27.99,28.12,27.97,28.06,84758.0,24.9962,25.1123,24.9783,25.0587,84758.0
2021-05-19 15:50:00,28.05,28.08,27.67,27.68,234995.0,25.0498,25.0766,24.7104,24.7193,234995.0
2021-05-20 09:30:00,27.5,27.52,27.31,27.39,48864.0,24.5586,24.5765,24.3889,24.4604,48864.0
2021-05-20 09:40:00,27.38,27.39,27.22,27.22,46639.0,24.4514,24.4604,24.3085,24.3085,46639.0
2021-05-20 09:50:00,27.23,27.27,27.22,27.24,13894.0,24.3175,24.3532,24.3085,24.3264,13894.0
2021-05-20 10:00:00,27.23,27.27,27.13,27.22,20103.0,24.3175,24.3532,24.2282,24.3085,20103.0
2021-05-20 10:10:00,27.22,27.24,27.15,27.17,12950.0,24.3085,24.3264,24.246,24.2639,12950.0
2021-05-20 10:20:00,27.14,27.18,27.13,27.13,20996.0,24.2371,24.2728,24.2282,24.2282,20996.0
2021-05-20 10:30:00,27.12,27.18,27.11,27.15,13306.0,24.2192,24.2728,24.2103,24.246,13306.0
2021-05-20 10:40:00,27.13,27.16,27.04,27.05,13524.0,24.2282,24.255,24.1478,24.1567,13524.0
2021-05-20 10:50:00,27.06,27.06,27.03,27.06,3350.0,24.1657,24.1657,24.1389,24.1657,3350.0
2021-05-20 11:00:00,27.05,27.05,27.01,27.01,5206.0,24.1567,24.1567,24.121,24.121,5206.0
2021-05-20 11:10:00,27.0,27.02,26.99,27.0,10871.0,24.1121,24.1299,24.1031,24.1121,10871.0
2021-05-20 11:20:00,26.99,27.0,26.89,26.89,13150.0,24.1031,24.1121,24.0138,24.0138,13150.0
2021-05-20 11:30:00,26.88,26.88,26.78,26.78,30917.0,24.0049,24.0049,23.9156,23.9156,30917.0
2021-05-20 11:40:00,26.77,26.77,26.66,26.66,18238.0,23.9067,23.9067,23.8084,23.8084,18238.0
2021-05-20 11:50:00,26.65,26.75,26.63,26.75,18362.0,23.7995,23.8888,23.7817,23.8888,18362.0
2021-05-20 12:00:00,26.74,26.86,26.74,26.84,26642.0,23.8799,23.9871,23.8799,23.9692,26642.0
2021-05-20 12:10:00,26.82,26.86,26.81,26.86,15903.0,23.9513,23.9871,23.9424,23.9871,15903.0
2021-05-20 12:20:00,26.86,26.92,26.84,26.92,11164.0,23.9871,24.0406,23.9692,24.0406,11164.0
2021-05-20 12:30:00,26.88,27.02,26.86,26.96,20419.0,24.0049,24.1299,23.9871,24.0764,20419.0
2021-05-20 12:40:00,26.98,27.03,26.93,26.95,23286.0,24.0942,24.1389,24.0496,24.0674,23286.0
2021-05-20 12:50:00,26.91,26.94,26.88,26.88,6610.0,24.0317,24.0585,24.0049,24.0049,6610.0
2021-05-20 13:00:00,26.88,26.89,26.84,26.84,7379.0,24.0049,24.0138,23.9692,23.9692,7379.0
2021-05-20 13:10:00,26.82,26.82,26.78,26.78,2091.0,23.9513,23.9513,23.9156,23.9156,2091.0
2021-05-20 13:20:00,26.78,26.8,26.77,26.78,4200.0,23.9156,23.9335,23.9067,23.9156,4200.0
2021-05-20 13:30:00,26.77,26.77,26.76,26.76,3085.0,23.9067,23.9067,23.8977,23.8977,3085.0
2021-05-20 13:40:00,26.76,26.79,26.76,26.77,3700.0,23.8977,23.9245,23.8977,23.9067,3700.0
2021-05-20 13:50:00,26.76,26.94,26.76,26.83,8244.0,23.8977,24.0585,23.8977,23.9603,8244.0
2021-05-20 14:00:00,26.82,26.83,26.78,26.78,3391.0,23.9513,23.9603,23.9156,23.9156,3391.0
2021-05-20 14:10:00,26.79,26.84,26.78,26.83,8180.0,23.9245,23.9692,23.9156,23.9603,8180.0
2021-05-20 14:20:00,26.79,26.81,26.75,26.75,6051.0,23.9245,23.9424,23.8888,23.8888,6051.0
2021-05-20 14:30:00,26.74,26.79,26.73,26.76,3836.0,23.8799,23.9245,23.871,23.8977,3836.0
2021-05-20 14:40:00,26.75,26.76,26.73,26.74,5797.0,23.8888,23.8977,23.871,23.8799,5797.0
2021-05-20 14:50:00,26.75,26.76,26.69,26.74,19985.0,23.8888,23.8977,23.8352,23.8799,19985.0
2021-05-20 15:00:00,26.77,26.79,26.73,26.75,10694.0,23.9067,23.9245,23.871,23.8888,10694.0
2021-05-20 15:10:00,26.74,26.74,26.65,26.66,23057.0,23.8799,23.8799,23.7995,23.8084,23057.0
2021-05-20 15:20:00,26.66,26.67,26.53,26.55,29743.0,23.8084,23.8174,23.6923,23.7102,29743.0
2021-05-20 15:30:00,26.54,26.68,26.54,26.68,26385.0,23.7013,23.8263,23.7013,23.8263,26385.0
2021-05-20 15:40:00,26.66,26.75,26.66,26.75,41166.0,23.8084,23.8888,23.8084,23.8888,41166.0
2021-05-20 15:50:00,26.75,26.85,26.7,26.82,66723.0,23.8888,23.9781,23.8442,23.9513,66723.0
2021-05-21 09:30:00,26.47,26.47,26.29,26.33,93714.0,23.6388,23.6388,23.478,23.5137,93714.0
2021-05-21 09:40:00,26.37,26.42,26.33,26.37,26164.0,23.5495,23.5941,23.5137,23.5495,26164.0
2021-05-21 09:50:00,26.44,26.44,26.25,26.25,36946.0,23.612,23.612,23.4423,23.4423,36946.0
2021-05-21 10:00:00,26.24,26.4,26.24,26.36,41712.0,23.4334,23.5763,23.4334,23.5405,41712.0
2021-05-21 10:10:00,26.36,26.47,26.34,26.46,24847.0,23.5405,23.6388,23.5227,23.6298,24847.0
2021-05-21 10:20:00,26.46,26.5,26.44,26.5,9294.0,23.6298,23.6656,23.612,23.6656,9294.0
2021-05-21 10:30:00,26.5,26.54,26.42,26.54,5904.0,23.6656,23.7013,23.5941,23.7013,5904.0
2021-05-21 10:40:00,26.52,26.59,26.52,26.54,10597.0,23.6834,23.7459,23.6834,23.7013,10597.0
2021-05-21 10:50:00,26.52,26.52,26.46,26.46,8199.0,23.6834,23.6834,23.6298,23.6298,8199.0
2021-05-21 11:00:00,26.45,26.49,26.43,26.43,5361.0,23.6209,23.6566,23.603,23.603,5361.0
2021-05-21 11:10:00,26.47,26.47,26.45,26.47,3451.0,23.6388,23.6388,23.6209,23.6388,3451.0
2021-05-21 11:20:00,26.44,26.6,26.43,26.6,9191.0,23.612,23.7549,23.603,23.7549,9191.0
2021-05-21 11:30:00,26.6,26.6,26.52,26.56,14176.0,23.7549,23.7549,23.6834,23.7191,14176.0
2021-05-21 11:40:00,26.55,26.59,26.52,26.55,7503.0,23.7102,23.7459,23.6834,23.7102,7503.0
2021-05-21 11:50:00,26.58,26.69,26.56,26.67,9303.0,23.737,23.8352,23.7191,23.8174,9303.0
2021-05-21 12:00:00,26.68,26.83,26.62,26.83,91445.0,23.8263,23.9603,23.7727,23.9603,91445.0
2021-05-21 12:10:00,26.82,26.82,26.74,26.78,14411.0,23.9513,23.9513,23.8799,23.9156,14411.0
2021-05-21 12:20:00,26.79,26.81,26.75,26.76,6300.0,23.9245,23.9424,23.8888,23.8977,6300.0
2021-05-21 12:30:00,26.73,26.78,26.73,26.78,2100.0,23.871,23.9156,23.871,23.9156,2100.0
2021-05-21 12:40:00,26.74,26.82,26.74,26.81,3295.0,23.8799,23.9513,23.8799,23.9424,3295.0
2021-05-21 12:50:00,26.82,26.96,26.82,26.87,21347.0,23.9513,24.0764,23.9513,23.996,21347.0
2021-05-21 13:00:00,26.88,26.88,26.84,26.84,5700.0,24.0049,24.0049,23.9692,23.9692,5700.0
2021-05-21 13:10:00,26.84,26.87,26.84,26.87,6483.0,23.9692,23.996,23.9692,23.996,6483.0
2021-05-21 13:20:00,26.85,26.85,26.76,26.76,5331.0,23.9781,23.9781,23.8977,23.8977,5331.0
2021-05-21 13:30:00,26.76,26.76,26.68,26.68,3100.0,23.8977,23.8977,23.8263,23.8263,3100.0
2021-05-21 13:40:00,26.68,26.73,26.68,26.71,15896.0,23.8263,23.871,23.8263,23.8531,15896.0
2021-05-21 13:50:00,26.72,26.73,26.71,26.72,3200.0,23.862,23.871,23.8531,23.862,3200.0
2021-05-21 14:00:00,26.7,26.74,26.63,26.65,6302.0,23.8442,23.8799,23.7817,23.7995,6302.0
2021-05-21 14:10:00,26.67,26.67,26.63,26.67,2092.0,23.8174,23.8174,23.7817,23.8174,2092.0
2021-05-21 14:20:00,26.7,26.78,26.69,26.76,10900.0,23.8442,23.9156,23.8352,23.8977,10900.0
2021-05-21 14:30:00,26.76,26.85,26.72,26.84,21040.0,23.8977,23.9781,23.862,23.9692,21040.0
2021-05-21 14:40:00,26.82,26.82,26.76,26.77,37052.0,23.9513,23.9513,23.8977,23.9067,37052.0
2021-05-21 14:50:00,26.76,26.76,26.7,26.71,10585.0,23.8977,23.8977,23.8442,23.8531,10585.0
2021-05-21 15:00:00,26.72,26.77,26.72,26.75,9655.0,23.862,23.9067,23.862,23.8888,9655.0
2021-05-21 15:10:00,26.76,26.76,26.64,26.68,13904.0,23.8977,23.8977,23.7906,23.8263,13904.0
2021-05-21 15:20:00,26.65,26.68,26.64,26.65,10421.0,23.7995,23.8263,23.7906,23.7995,10421.0
2021-05-21 15:30:00,26.66,26.76,26.66,26.73,63775.0,23.8084,23.8977,23.8084,23.871,63775.0
2021-05-21 15:40:00,26.76,26.88,26.75,26.8,97584.0,23.8977,24.0049,23.8888,23.9335,97584.0
2021-05-21 15:50:00,26.81,26.91,26.74,26.85,220694.0,23.9424,24.0317,23.8799,23.9781,220694.0
2021-05-24 09:30:00,26.38,26.44,26.31,26.34,55872.0,23.5584,23.612,23.4959,23.5227,55872.0
2021-05-24 09:40:00,26.31,26.35,26.29,26.34,21731.0,23.4959,23.5316,23.478,23.5227,21731.0
2021-05-24 09:50:00,26.32,26.34,26.23,26.23,22807.0,23.5048,23.5227,23.4244,23.4244,22807.0
2021-05-24 10:00:00,26.22,26.22,26.17,26.19,33044.0,23.4155,23.4155,23.3709,23.3887,33044.0
2021-05-24 10:10:00,26.18,26.2,26.09,26.09,24803.0,23.3798,23.3976,23.2994,23.2994,24803.0
2021-05-24 10:20:00,26.08,26.09,26.02,26.07,11004.0,23.2905,23.2994,23.2369,23.2816,11004.0
2021-05-24 10:30:00,26.05,26.07,26.01,26.01,21203.0,23.2637,23.2816,23.228,23.228,21203.0
2021-05-24 10:40:00,26.0,26.04,25.98,26.04,12203.0,23.219,23.2548,23.2012,23.2548,12203.0
2021-05-24 10:50:00,26.03,26.03,25.99,26.02,36422.0,23.2458,23.2458,23.2101,23.2369,36422.0
2021-05-24 11:00:00,26.01,26.04,26.0,26.03,3803.0,23.228,23.2548,23.219,23.2458,3803.0
2021-05-24 11:10:00,26.02,26.04,25.99,25.99,13581.0,23.2369,23.2548,23.2101,23.2101,13581.0
2021-05-24 11:20:00,25.99,26.02,25.96,25.98,31224.0,23.2101,23.2369,23.1833,23.2012,31224.0
2021-05-24 11:30:00,25.96,25.98,25.95,25.98,8911.0,23.1833,23.2012,23.1744,23.2012,8911.0
2021-05-24 11:40:00,25.98,25.99,25.94,25.98,16476.0,23.2012,23.2101,23.1655,23.2012,16476.0
2021-05-24 11:50:00,25.99,26.03,25.99,26.03,11505.0,23.2101,23.2458,23.2101,23.2458,11505.0
2021-05-24 12:00:00,26.0,26.02,25.99,26.02,2480.0,23.219,23.2369,23.2101,23.2369,2480.0
2021-05-24 12:10:00,26.04,26.06,26.02,26.03,20174.0,23.2548,23.2726,23.2369,23.2458,20174.0
2021-05-24 12:20:00,26.03,26.09,26.02,26.08,6337.0,23.2458,23.2994,23.2369,23.2905,6337.0
2021-05-24 12:30:00,26.06,26.06,26.01,26.01,14396.0,23.2726,23.2726,23.228,23.228,14396.0
2021-05-24 12:40:00,26.04,26.05,26.02,26.03,3237.0,23.2548,23.2637,23.2369,23.2458,3237.0
2021-05-24 12:50:00,26.02,26.05,26.01,26.03,39011.0,23.2369,23.2637,23.228,23.2458,39011.0
2021-05-24 13:00:00,26.02,26.04,25.99,26.03,31916.0,23.2369,23.2548,23.2101,23.2458,31916.0
2021-05-24 13:10:00,26.03,26.03,25.99,25.99,25561.0,23.2458,23.2458,23.2101,23.2101,25561.0
2021-05-24 13:20:00,25.99,25.99,25.96,25.96,16221.0,23.2101,23.2101,23.1833,23.1833,16221.0
2021-05-24 13:30:00,25.94,25.94,25.92,25.93,9013.0,23.1655,23.1655,23.1476,23.1565,9013.0
2021-05-24 13:40:00,25.93,25.93,25.91,25.92,4088.0,23.1565,23.1565,23.1387,23.1476,4088.0
2021-05-24 13:50:00,25.92,25.94,25.92,25.93,2213.0,23.1476,23.1655,23.1476,23.1565,2213.0
2021-05-24 14:00:00,25.91,25.92,25.91,25.91,10634.0,23.1387,23.1476,23.1387,23.1387,10634.0
2021-05-24 14:10:00,25.91,25.91,25.86,25.86,29627.0,23.1387,23.1387,23.094,23.094,29627.0
2021-05-24 14:20:00,25.86,25.87,25.85,25.87,4011.0,23.094,23.1029,23.0851,23.1029,4011.0
2021-05-24 14:30:00,25.86,25.86,25.84,25.84,5305.0,23.094,23.094,23.0762,23.0762,5305.0
2021-05-24 14:40:00,25.83,25.84,25.82,25.84,19286.0,23.0672,23.0762,23.0583,23.0762,19286.0
2021-05-24 14:50:00,25.84,25.88,25.84,25.87,17390.0,23.0762,23.1119,23.0762,23.1029,17390.0
2021-05-24 15:00:00,25.87,25.88,25.84,25.85,25917.0,23.1029,23.1119,23.0762,23.0851,25917.0
2021-05-24 15:10:00,25.86,25.9,25.83,25.9,35195.0,23.094,23.1297,23.0672,23.1297,35195.0
2021-05-24 15:20:00,25.9,25.9,25.88,25.89,40718.0,23.1297,23.1297,23.1119,23.1208,40718.0
2021-05-24 15:30:00,25.91,25.93,25.89,25.91,38466.0,23.1387,23.1565,23.1208,23.1387,38466.0
2021-05-24 15:40:00,25.91,25.95,25.9,25.93,22595.0,23.1387,23.1744,23.1297,23.1565,22595.0
2021-05-24 15:50:00,25.94,26.07,25.94,26.05,117701.0,23.1655,23.2816,23.1655,23.2637,117701.0
2021-05-25 09:30:00,25.82,25.86,25.75,25.82,70856.0,23.0583,23.094,22.9958,23.0583,70856.0
2021-05-25 09:40:00,25.81,25.95,25.81,25.95,17804.0,23.0494,23.1744,23.0494,23.1744,17804.0
2021-05-25 09:50:00,25.96,26.02,25.93,26.01,33901.0,23.1833,23.2369,23.1565,23.228,33901.0
2021-05-25 10:00:00,26.0,26.04,25.96,25.96,22677.0,23.219,23.2548,23.1833,23.1833,22677.0
2021-05-25 10:10:00,25.97,26.02,25.97,26.02,4761.0,23.1922,23.2369,23.1922,23.2369,4761.0
2021-05-25 10:20:00,26.0,26.01,25.96,25.99,20476.0,23.219,23.228,23.1833,23.2101,20476.0
2021-05-25 10:30:00,25.99,26.09,25.99,26.06,49635.0,23.2101,23.2994,23.2101,23.2726,49635.0
2021-05-25 10:40:00,26.05,26.07,25.98,26.0,19644.0,23.2637,23.2816,23.2012,23.219,19644.0
2021-05-25 10:50:00,26.0,26.01,25.97,25.98,11900.0,23.219,23.228,23.1922,23.2012,11900.0
2021-05-25 11:00:00,25.99,26.11,25.99,26.08,41311.0,23.2101,23.3173,23.2101,23.2905,41311.0
2021-05-25 11:10:00,26.08,26.13,26.03,26.13,16355.0,23.2905,23.3351,23.2458,23.3351,16355.0
2021-05-25 11:20:00,26.09,26.17,26.08,26.17,8833.0,23.2994,23.3709,23.2905,23.3709,8833.0
2021-05-25 11:30:00,26.16,26.25,26.16,26.22,53793.0,23.3619,23.4423,23.3619,23.4155,53793.0
2021-05-25 11:40:00,26.21,26.21,26.13,26.17,8156.0,23.4066,23.4066,23.3351,23.3709,8156.0
2021-05-25 11:50:00,26.16,26.21,26.1,26.1,4630.0,23.3619,23.4066,23.3083,23.3083,4630.0
2021-05-25 12:00:00,26.1,26.12,26.05,26.05,12400.0,23.3083,23.3262,23.2637,23.2637,12400.0
2021-05-25 12:10:00,26.04,26.04,26.02,26.02,4722.0,23.2548,23.2548,23.2369,23.2369,4722.0
2021-05-25 12:20:00,26.04,26.04,26.03,26.03,600.0,23.2548,23.2548,23.2458,23.2458,600.0
2021-05-25 12:30:00,26.0,26.04,26.0,26.04,5889.0,23.219,23.2548,23.219,23.2548,5889.0
2021-05-25 12:40:00,26.03,26.06,26.02,26.06,11073.0,23.2458,23.2726,23.2369,23.2726,11073.0
2021-05-25 12:50:00,26.06,26.06,26.02,26.05,8224.0,23.2726,23.2726,23.2369,23.2637,8224.0
2021-05-25 13:00:00,26.07,26.18,26.07,26.14,28151.0,23.2816,23.3798,23.2816,23.3441,28151.0
2021-05-25 13:10:00,26.15,26.15,26.07,26.08,9867.0,23.353,23.353,23.2816,23.2905,9867.0
2021-05-25 13:20:00,26.05,26.07,26.03,26.05,1796.0,23.2637,23.2816,23.2458,23.2637,1796.0
2021-05-25 13:30:00,26.05,26.09,26.04,26.04,5400.0,23.2637,23.2994,23.2548,23.2548,5400.0
2021-05-25 13:40:00,26.06,26.12,26.06,26.11,13400.0,23.2726,23.3262,23.2726,23.3173,13400.0
2021-05-25 13:50:00,26.11,26.13,26.1,26.13,2122.0,23.3173,23.3351,23.3083,23.3351,2122.0
2021-05-25 14:00:00,26.14,26.2,26.14,26.18,24794.0,23.3441,23.3976,23.3441,23.3798,24794.0
2021-05-25 14:10:00,26.17,26.19,26.14,26.16,13650.0,23.3709,23.3887,23.3441,23.3619,13650.0
2021-05-25 14:20:00,26.2,26.21,26.18,26.21,11798.0,23.3976,23.4066,23.3798,23.4066,11798.0
2021-05-25 14:30:00,26.21,26.21,26.16,26.16,23969.0,23.4066,23.4066,23.3619,23.3619,23969.0
2021-05-25 14:40:00,26.14,26.17,26.14,26.16,9653.0,23.3441,23.3709,23.3441,23.3619,9653.0
2021-05-25 14:50:00,26.16,26.21,26.16,26.2,11398.0,23.3619,23.4066,23.3619,23.3976,11398.0
2021-05-25 15:00:00,26.21,26.28,26.21,26.28,15260.0,23.4066,23.4691,23.4066,23.4691,15260.0
2021-05-25 15:10:00,26.29,26.29,26.24,26.24,10994.0,23.478,23.478,23.4334,23.4334,10994.0
2021-05-25 15:20:00,26.24,26.24,26.13,26.17,10820.0,23.4334,23.4334,23.3351,23.3709,10820.0
2021-05-25 15:30:00,26.19,26.26,26.18,26.18,23334.0,23.3887,23.4512,23.3798,23.3798,23334.0
2021-05-25 15:40:00,26.19,26.26,26.18,26.26,26412.0,23.3887,23.4512,23.3798,23.4512,26412.0
2021-05-25 15:50:00,26.27,26.31,26.2,26.21,59323.0,23.4602,23.4959,23.3976,23.4066,59323.0
2021-05-26 09:30:00,26.08,26.15,26.04,26.11,44949.0,23.2905,23.353,23.2548,23.3173,44949.0
2021-05-26 09:40:00,26.08,26.25,26.07,26.25,29203.0,23.2905,23.4423,23.2816,23.4423,29203.0
2021-05-26 09:50:00,26.29,26.29,26.2,26.28,22267.0,23.478,23.478,23.3976,23.4691,22267.0
2021-05-26 10:00:00,26.26,26.31,26.23,26.23,76562.0,23.4512,23.4959,23.4244,23.4244,76562.0
2021-05-26 10:10:00,26.21,26.23,26.15,26.15,29231.0,23.4066,23.4244,23.353,23.353,29231.0
2021-05-26 10:20:00,26.11,26.13,26.08,26.1,15776.0,23.3173,23.3351,23.2905,23.3083,15776.0
2021-05-26 10:30:00,26.11,26.13,26.1,26.11,9083.0,23.3173,23.3351,23.3083,23.3173,9083.0
2021-05-26 10:40:00,26.11,26.12,26.09,26.09,4696.0,23.3173,23.3262,23.2994,23.2994,4696.0
2021-05-26 10:50:00,26.14,26.15,26.09,26.09,8920.0,23.3441,23.353,23.2994,23.2994,8920.0
2021-05-26 11:00:00,26.07,26.07,26.0,26.0,50650.0,23.2816,23.2816,23.219,23.219,50650.0
2021-05-26 11:10:00,26.0,26.07,26.0,26.07,21659.0,23.219,23.2816,23.219,23.2816,21659.0
2021-05-26 11:20:00,26.06,26.1,26.06,26.07,13150.0,23.2726,23.3083,23.2726,23.2816,13150.0
2021-05-26 11:30:00,26.08,26.12,26.08,26.09,7648.0,23.2905,23.3262,23.2905,23.2994,7648.0
2021-05-26 11:40:00,26.1,26.11,26.05,26.05,1500.0,23.3083,23.3173,23.2637,23.2637,1500.0
2021-05-26 11:50:00,26.04,26.04,26.0,26.02,25205.0,23.2548,23.2548,23.219,23.2369,25205.0
2021-05-26 12:00:00,26.01,26.02,25.99,26.0,19050.0,23.228,23.2369,23.2101,23.219,19050.0
2021-05-26 12:10:00,25.99,26.0,25.98,26.0,3695.0,23.2101,23.219,23.2012,23.219,3695.0
2021-05-26 12:20:00,26.0,26.02,26.0,26.01,7200.0,23.219,23.2369,23.219,23.228,7200.0
2021-05-26 12:30:00,26.01,26.01,25.99,26.0,6760.0,23.228,23.228,23.2101,23.219,6760.0
2021-05-26 12:40:00,26.01,26.02,25.98,25.98,21966.0,23.228,23.2369,23.2012,23.2012,21966.0
2021-05-26 12:50:00,25.98,25.99,25.98,25.98,12510.0,23.2012,23.2101,23.2012,23.2012,12510.0
2021-05-26 13:00:00,25.99,26.05,25.95,26.04,27308.0,23.2101,23.2637,23.1744,23.2548,27308.0
2021-05-26 13:10:00,26.03,26.06,26.03,26.03,5860.0,23.2458,23.2726,23.2458,23.2458,5860.0
2021-05-26 13:20:00,26.03,26.03,26.0,26.0,4018.0,23.2458,23.2458,23.219,23.219,4018.0
2021-05-26 13:30:00,26.02,26.07,26.02,26.06,9020.0,23.2369,23.2816,23.2369,23.2726,9020.0
2021-05-26 13:40:00,26.05,26.14,26.05,26.13,8400.0,23.2637,23.3441,23.2637,23.3351,8400.0
2021-05-26 13:50:00,26.13,26.17,26.11,26.12,10343.0,23.3351,23.3709,23.3173,23.3262,10343.0
2021-05-26 14:00:00,26.12,26.13,26.1,26.1,3300.0,23.3262,23.3351,23.3083,23.3083,3300.0
2021-05-26 14:10:00,26.08,26.09,26.06,26.06,7869.0,23.2905,23.2994,23.2726,23.2726,7869.0
2021-05-26 14:20:00,26.05,26.06,26.04,26.06,32262.0,23.2637,23.2726,23.2548,23.2726,32262.0
2021-05-26 14:30:00,26.05,26.08,26.05,26.08,15995.0,23.2637,23.2905,23.2637,23.2905,15995.0
2021-05-26 14:40:00,26.05,26.06,26.04,26.05,11520.0,23.2637,23.2726,23.2548,23.2637,11520.0
2021-05-26 14:50:00,26.06,26.12,26.06,26.11,6949.0,23.2726,23.3262,23.2726,23.3173,6949.0
2021-05-26 15:00:00,26.1,26.12,26.09,26.12,16700.0,23.3083,23.3262,23.2994,23.3262,16700.0
2021-05-26 15:10:00,26.13,26.14,26.07,26.07,7053.0,23.3351,23.3441,23.2816,23.2816,7053.0
2021-05-26 15:20:00,26.07,26.1,26.06,26.07,5607.0,23.2816,23.3083,23.2726,23.2816,5607.0
2021-05-26 15:30:00,26.08,26.11,26.08,26.11,6574.0,23.2905,23.3173,23.2905,23.3173,6574.0
2021-05-26 15:40:00,26.09,26.11,26.06,26.09,16506.0,23.2994,23.3173,23.2726,23.2994,16506.0
2021-05-26 15:50:00,26.1,26.14,26.05,26.07,68239.0,23.3083,23.3441,23.2637,23.2816,68239.0
2021-05-27 09:30:00,25.83,25.86,25.8,25.8,77802.0,23.0672,23.094,23.0404,23.0404,77802.0
2021-05-27 09:40:00,25.79,25.88,25.77,25.87,15524.0,23.0315,23.1119,23.0136,23.1029,15524.0
2021-05-27 09:50:00,25.83,25.87,25.82,25.84,12293.0,23.0672,23.1029,23.0583,23.0762,12293.0
2021-05-27 10:00:00,25.86,25.9,25.85,25.85,13990.0,23.094,23.1297,23.0851,23.0851,13990.0
2021-05-27 10:10:00,25.85,25.85,25.79,25.8,20984.0,23.0851,23.0851,23.0315,23.0404,20984.0
2021-05-27 10:20:00,25.8,25.85,25.8,25.82,9146.0,23.0404,23.0851,23.0404,23.0583,9146.0
2021-05-27 10:30:00,25.82,25.82,25.78,25.78,19200.0,23.0583,23.0583,23.0226,23.0226,19200.0
2021-05-27 10:40:00,25.77,25.77,25.75,25.76,16968.0,23.0136,23.0136,22.9958,23.0047,16968.0
2021-05-27 10:50:00,25.76,25.91,25.76,25.85,54090.0,23.0047,23.1387,23.0047,23.0851,54090.0
2021-05-27 11:00:00,25.86,25.91,25.85,25.87,30097.0,23.094,23.1387,23.0851,23.1029,30097.0
2021-05-27 11:10:00,25.87,25.88,25.84,25.84,6818.0,23.1029,23.1119,23.0762,23.0762,6818.0
2021-05-27 11:20:00,25.84,25.93,25.83,25.93,44540.0,23.0762,23.1565,23.0672,23.1565,44540.0
2021-05-27 11:30:00,25.94,25.98,25.91,25.91,9430.0,23.1655,23.2012,23.1387,23.1387,9430.0
2021-05-27 11:40:00,25.87,25.88,25.86,25.88,34498.0,23.1029,23.1119,23.094,23.1119,34498.0
2021-05-27 11:50:00,25.88,25.88,25.82,25.83,15167.0,23.1119,23.1119,23.0583,23.0672,15167.0
2021-05-27 12:00:00,25.82,25.84,25.81,25.83,7339.0,23.0583,23.0762,23.0494,23.0672,7339.0
2021-05-27 12:10:00,25.82,25.82,25.8,25.81,3000.0,23.0583,23.0583,23.0404,23.0494,3000.0
2021-05-27 12:20:00,25.81,25.82,25.81,25.82,11310.0,23.0494,23.0583,23.0494,23.0583,11310.0
2021-05-27 12:30:00,25.82,25.84,25.81,25.84,9577.0,23.0583,23.0762,23.0494,23.0762,9577.0
2021-05-27 12:40:00,25.84,25.9,25.84,25.89,63443.0,23.0762,23.1297,23.0762,23.1208,63443.0
2021-05-27 12:50:00,25.88,25.88,25.86,25.88,5500.0,23.1119,23.1119,23.094,23.1119,5500.0
2021-05-27 13:00:00,25.87,25.89,25.85,25.87,9100.0,23.1029,23.1208,23.0851,23.1029,9100.0
2021-05-27 13:10:00,25.88,25.89,25.87,25.87,27992.0,23.1119,23.1208,23.1029,23.1029,27992.0
2021-05-27 13:20:00,25.88,25.9,25.88,25.9,4023.0,23.1119,23.1297,23.1119,23.1297,4023.0
2021-05-27 13:30:00,25.9,25.98,25.89,25.94,18814.0,23.1297,23.2012,23.1208,23.1655,18814.0
2021-05-27 13:40:00,25.94,25.95,25.93,25.93,6828.0,23.1655,23.1744,23.1565,23.1565,6828.0
2021-05-27 13:50:00,25.93,25.95,25.93,25.94,11323.0,23.1565,23.1744,23.1565,23.1655,11323.0
2021-05-27 14:00:00,25.94,25.99,25.94,25.99,5971.0,23.1655,23.2101,23.1655,23.2101,5971.0
2021-05-27 14:10:00,25.99,26.03,25.99,26.03,11514.0,23.2101,23.2458,23.2101,23.2458,11514.0
2021-05-27 14:20:00,26.0,26.03,25.99,25.99,14451.0,23.219,23.2458,23.2101,23.2101,14451.0
2021-05-27 14:30:00,25.98,26.01,25.98,26.01,4120.0,23.2012,23.228,23.2012,23.228,4120.0
2021-05-27 14:40:00,26.0,26.02,25.98,25.98,15900.0,23.219,23.2369,23.2012,23.2012,15900.0
2021-05-27 14:50:00,25.99,26.0,25.94,25.95,25510.0,23.2101,23.219,23.1655,23.1744,25510.0
2021-05-27 15:00:00,25.96,26.04,25.96,26.02,6452.0,23.1833,23.2548,23.1833,23.2369,6452.0
2021-05-27 15:10:00,26.01,26.01,25.97,25.97,2500.0,23.228,23.228,23.1922,23.1922,2500.0
2021-05-27 15:20:00,25.99,26.01,25.98,26.0,14827.0,23.2101,23.228,23.2012,23.219,14827.0
2021-05-27 15:30:00,25.98,26.01,25.95,25.96,16706.0,23.2012,23.228,23.1744,23.1833,16706.0
2021-05-27 15:40:00,25.97,25.98,25.93,25.98,19111.0,23.1922,23.2012,23.1565,23.2012,19111.0
2021-05-27 15:50:00,25.98,26.03,25.87,26.03,100672.0,23.2012,23.2458,23.1029,23.2458,100672.0
2021-05-28 09:30:00,25.7,25.77,25.7,25.77,14388.0,22.9511,23.0136,22.9511,23.0136,14388.0
2021-05-28 09:40:00,25.75,25.78,25.7,25.78,10534.0,22.9958,23.0226,22.9511,23.0226,10534.0
2021-05-28 09:50:00,25.8,25.81,25.72,25.72,8597.0,23.0404,23.0494,22.969,22.969,8597.0
2021-05-28 10:00:00,25.7,25.77,25.69,25.77,8996.0,22.9511,23.0136,22.9422,23.0136,8996.0
2021-05-28 10:10:00,25.78,25.8,25.78,25.8,7300.0,23.0226,23.0404,23.0226,23.0404,7300.0
2021-05-28 10:20:00,25.82,25.88,25.82,25.86,9429.0,23.0583,23.1119,23.0583,23.094,9429.0
2021-05-28 10:30:00,25.86,25.86,25.79,25.8,5700.0,23.094,23.094,23.0315,23.0404,5700.0
2021-05-28 10:40:00,25.81,25.81,25.77,25.81,5857.0,23.0494,23.0494,23.0136,23.0494,5857.0
2021-05-28 10:50:00,25.8,25.8,25.79,25.79,3100.0,23.0404,23.0404,23.0315,23.0315,3100.0
2021-05-28 11:00:00,25.79,25.8,25.78,25.78,7613.0,23.0315,23.0404,23.0226,23.0226,7613.0
2021-05-28 11:10:00,25.77,25.77,25.74,25.74,1924.0,23.0136,23.0136,22.9868,22.9868,1924.0
2021-05-28 11:20:00,25.75,25.75,25.74,25.75,900.0,22.9958,22.9958,22.9868,22.9958,900.0
2021-05-28 11:30:00,25.74,25.75,25.71,25.71,8866.0,22.9868,22.9958,22.9601,22.9601,8866.0
2021-05-28 11:40:00,25.7,25.73,25.7,25.72,5605.0,22.9511,22.9779,22.9511,22.969,5605.0
2021-05-28 11:50:00,25.72,25.72,25.69,25.7,10676.0,22.969,22.969,22.9422,22.9511,10676.0
2021-05-28 12:00:00,25.71,25.71,25.65,25.66,10884.0,22.9601,22.9601,22.9065,22.9154,10884.0
2021-05-28 12:10:00,25.67,25.68,25.65,25.65,6000.0,22.9243,22.9333,22.9065,22.9065,6000.0
2021-05-28 12:20:00,25.65,25.67,25.65,25.67,5084.0,22.9065,22.9243,22.9065,22.9243,5084.0
2021-05-28 12:30:00,25.67,25.67,25.66,25.66,1600.0,22.9243,22.9243,22.9154,22.9154,1600.0
2021-05-28 12:40:00,25.66,25.71,25.66,25.71,20200.0,22.9154,22.9601,22.9154,22.9601,20200.0
2021-05-28 12:50:00,25.71,25.71,25.71,25.71,4524.0,22.9601,22.9601,22.9601,22.9601,4524.0
2021-05-28 13:00:00,25.7,25.73,25.7,25.72,7233.0,22.9511,22.9779,22.9511,22.969,7233.0
2021-05-28 13:10:00,25.72,25.76,25.72,25.76,2300.0,22.969,23.0047,22.969,23.0047,2300.0
2021-05-28 13:20:00,25.76,25.77,25.75,25.75,9989.0,23.0047,23.0136,22.9958,22.9958,9989.0
2021-05-28 13:30:00,25.74,25.74,25.74,25.74,200.0,22.9868,22.9868,22.9868,22.9868,200.0
2021-05-28 13:40:00,25.76,25.77,25.75,25.76,9431.0,23.0047,23.0136,22.9958,23.0047,9431.0
2021-05-28 13:50:00,25.76,25.76,25.74,25.75,4794.0,23.0047,23.0047,22.9868,22.9958,4794.0
2021-05-28 14:00:00,25.75,25.77,25.75,25.75,6200.0,22.9958,23.0136,22.9958,22.9958,6200.0
2021-05-28 14:10:00,25.79,25.79,25.77,25.77,11012.0,23.0315,23.0315,23.0136,23.0136,11012.0
2021-05-28 14:20:00,25.77,25.77,25.75,25.75,3324.0,23.0136,23.0136,22.9958,22.9958,3324.0
2021-05-28 14:30:00,25.74,25.74,25.74,25.74,2500.0,22.9868,22.9868,22.9868,22.9868,2500.0
2021-05-28 14:40:00,25.74,25.74,25.72,25.72,3424.0,22.9868,22.9868,22.969,22.969,3424.0
2021-05-28 14:50:00,25.72,25.74,25.72,25.74,21780.0,22.969,22.9868,22.969,22.9868,21780.0
2021-05-28 15:00:00,25.75,25.76,25.74,25.75,10800.0,22.9958,23.0047,22.9868,22.9958,10800.0
2021-05-28 15:10:00,25.75,25.79,25.75,25.75,9115.0,22.9958,23.0315,22.9958,22.9958,9115.0
2021-05-28 15:20:00,25.77,25.79,25.75,25.77,9043.0,23.0136,23.0315,22.9958,23.0136,9043.0
2021-05-28 15:30:00,25.77,25.78,25.71,25.73,7924.0,23.0136,23.0226,22.9601,22.9779,7924.0
2021-05-28 15:40:00,25.74,25.78,25.73,25.74,12674.0,22.9868,23.0226,22.9779,22.9868,12674.0
2021-05-28 15:50:00,25.74,25.9,25.74,25.87,63691.0,22.9868,23.1297,22.9868,23.1029,63691.0
2021-06-01 09:30:00,25.42,25.57,25.38,25.57,65966.0,22.7011,22.835,22.6654,22.835,65966.0
2021-06-01 09:40:00,25.56,25.63,25.55,25.63,18427.0,22.8261,22.8886,22.8172,22.8886,18427.0
2021-06-01 09:50:00,25.64,25.69,25.63,25.63,17706.0,22.8975,22.9422,22.8886,22.8886,17706.0
2021-06-01 10:00:00,25.63,25.69,25.61,25.65,15034.0,22.8886,22.9422,22.8708,22.9065,15034.0
2021-06-01 10:10:00,25.7,25.87,25.7,25.82,17414.0,22.9511,23.1029,22.9511,23.0583,17414.0
2021-06-01 10:20:00,25.83,25.87,25.8,25.8,11700.0,23.0672,23.1029,23.0404,23.0404,11700.0
2021-06-01 10:30:00,25.82,25.85,25.76,25.84,23560.0,23.0583,23.0851,23.0047,23.0762,23560.0
2021-06-01 10:40:00,25.81,25.91,25.79,25.91,9000.0,23.0494,23.1387,23.0315,23.1387,9000.0
2021-06-01 10:50:00,25.9,25.97,25.88,25.93,7144.0,23.1297,23.1922,23.1119,23.1565,7144.0
2021-06-01 11:00:00,25.9,25.96,25.9,25.92,4836.0,23.1297,23.1833,23.1297,23.1476,4836.0
2021-06-01 11:10:00,25.89,25.89,25.84,25.86,7766.0,23.1208,23.1208,23.0762,23.094,7766.0
2021-06-01 11:20:00,25.84,25.84,25.82,25.83,4143.0,23.0762,23.0762,23.0583,23.0672,4143.0
2021-06-01 11:30:00,25.87,25.87,25.79,25.79,21720.0,23.1029,23.1029,23.0315,23.0315,21720.0
2021-06-01 11:40:00,25.81,25.87,25.8,25.83,3868.0,23.0494,23.1029,23.0404,23.0672,3868.0
2021-06-01 11:50:00,25.85,25.85,25.81,25.81,4920.0,23.0851,23.0851,23.0494,23.0494,4920.0
2021-06-01 12:00:00,25.82,25.9,25.82,25.89,23136.0,23.0583,23.1297,23.0583,23.1208,23136.0
2021-06-01 12:10:00,25.91,25.92,25.89,25.92,5000.0,23.1387,23.1476,23.1208,23.1476,5000.0
2021-06-01 12:20:00,25.9,25.91,25.87,25.87,1408.0,23.1297,23.1387,23.1029,23.1029,1408.0
2021-06-01 12:30:00,25.89,25.89,25.88,25.88,3700.0,23.1208,23.1208,23.1119,23.1119,3700.0
2021-06-01 12:40:00,25.86,25.86,25.84,25.86,1700.0,23.094,23.094,23.0762,23.094,1700.0
2021-06-01 12:50:00,25.87,25.93,25.87,25.93,3949.0,23.1029,23.1565,23.1029,23.1565,3949.0
2021-06-01 13:00:00,25.91,26.01,25.91,25.97,11877.0,23.1387,23.228,23.1387,23.1922,11877.0
2021-06-01 13:10:00,25.99,26.01,25.99,26.01,8765.0,23.2101,23.228,23.2101,23.228,8765.0
2021-06-01 13:20:00,26.01,26.02,25.99,25.99,7901.0,23.228,23.2369,23.2101,23.2101,7901.0
2021-06-01 13:30:00,26.01,26.01,25.99,25.99,1978.0,23.228,23.228,23.2101,23.2101,1978.0
2021-06-01 13:40:00,26.0,26.01,25.98,25.99,7043.0,23.219,23.228,23.2012,23.2101,7043.0
2021-06-01 13:50:00,26.0,26.0,25.95,25.95,3500.0,23.219,23.219,23.1744,23.1744,3500.0
2021-06-01 14:00:00,25.97,25.97,25.91,25.94,2300.0,23.1922,23.1922,23.1387,23.1655,2300.0
2021-06-01 14:10:00,25.94,25.94,25.92,25.92,4500.0,23.1655,23.1655,23.1476,23.1476,4500.0
2021-06-01 14:20:00,25.92,25.92,25.88,25.88,5325.0,23.1476,23.1476,23.1119,23.1119,5325.0
2021-06-01 14:30:00,25.88,25.88,25.83,25.84,22890.0,23.1119,23.1119,23.0672,23.0762,22890.0
2021-06-01 14:40:00,25.84,25.84,25.82,25.84,16170.0,23.0762,23.0762,23.0583,23.0762,16170.0
2021-06-01 14:50:00,25.85,25.85,25.82,25.82,6000.0,23.0851,23.0851,23.0583,23.0583,6000.0
2021-06-01 15:00:00,25.83,25.87,25.83,25.85,10502.0,23.0672,23.1029,23.0672,23.0851,10502.0
2021-06-01 15:10:00,25.86,25.89,25.86,25.88,5813.0,23.094,23.1208,23.094,23.1119,5813.0
2021-06-01 15:20:00,25.88,25.9,25.85,25.9,11600.0,23.1119,23.1297,23.0851,23.1297,11600.0
2021-06-01 15:30:00,25.91,25.97,25.91,25.97,15263.0,23.1387,23.1922,23.1387,23.1922,15263.0
2021-06-01 15:40:00,25.97,25.98,25.9,25.9,12255.0,23.1922,23.2012,23.1297,23.1297,12255.0
2021-06-01 15:50:00,25.89,25.98,25.89,25.95,47883.0,23.1208,23.2012,23.1208,23.1744,47883.0
2021-06-02 09:30:00,25.8,25.96,25.8,25.95,30815.0,23.0404,23.1833,23.0404,23.1744,30815.0
2021-06-02 09:40:00,25.96,25.96,25.78,25.78,12814.0,23.1833,23.1833,23.0226,23.0226,12814.0
2021-06-02 09:50:00,25.78,25.81,25.75,25.81,15520.0,23.0226,23.0494,22.9958,23.0494,15520.0
2021-06-02 10:00:00,25.81,25.83,25.78,25.78,10740.0,23.0494,23.0672,23.0226,23.0226,10740.0
2021-06-02 10:10:00,25.79,25.8,25.73,25.74,21172.0,23.0315,23.0404,22.9779,22.9868,21172.0
2021-06-02 10:20:00,25.75,25.76,25.7,25.73,28583.0,22.9958,23.0047,22.9511,22.9779,28583.0
2021-06-02 10:30:00,25.72,25.78,25.71,25.75,29681.0,22.969,23.0226,22.9601,22.9958,29681.0
2021-06-02 10:40:00,25.75,25.75,25.7,25.74,17719.0,22.9958,22.9958,22.9511,22.9868,17719.0
2021-06-02 10:50:00,25.74,25.78,25.74,25.75,14354.0,22.9868,23.0226,22.9868,22.9958,14354.0
2021-06-02 11:00:00,25.75,25.78,25.71,25.72,22468.0,22.9958,23.0226,22.9601,22.969,22468.0
2021-06-02 11:10:00,25.73,25.73,25.66,25.7,7311.0,22.9779,22.9779,22.9154,22.9511,7311.0
2021-06-02 11:20:00,25.69,25.7,25.68,25.68,8261.0,22.9422,22.9511,22.9333,22.9333,8261.0
2021-06-02 11:30:00,25.68,25.7,25.67,25.7,7638.0,22.9333,22.9511,22.9243,22.9511,7638.0
2021-06-02 11:40:00,25.7,25.71,25.69,25.69,2791.0,22.9511,22.9601,22.9422,22.9422,2791.0
2021-06-02 11:50:00,25.68,25.73,25.68,25.73,17995.0,22.9333,22.9779,22.9333,22.9779,17995.0
2021-06-02 12:00:00,25.73,25.75,25.72,25.73,8900.0,22.9779,22.9958,22.969,22.9779,8900.0
2021-06-02 12:10:00,25.73,25.76,25.72,25.76,4690.0,22.9779,23.0047,22.969,23.0047,4690.0
2021-06-02 12:20:00,25.76,25.83,25.75,25.8,11886.0,23.0047,23.0672,22.9958,23.0404,11886.0
2021-06-02 12:30:00,25.83,25.85,25.8,25.81,17983.0,23.0672,23.0851,23.0404,23.0494,17983.0
2021-06-02 12:40:00,25.82,25.82,25.79,25.81,5550.0,23.0583,23.0583,23.0315,23.0494,5550.0
2021-06-02 12:50:00,25.79,25.8,25.79,25.8,1900.0,23.0315,23.0404,23.0315,23.0404,1900.0
2021-06-02 13:00:00,25.79,25.81,25.78,25.79,9380.0,23.0315,23.0494,23.0226,23.0315,9380.0
2021-06-02 13:10:00,25.81,25.85,25.81,25.85,4060.0,23.0494,23.0851,23.0494,23.0851,4060.0
2021-06-02 13:20:00,25.86,25.95,25.86,25.91,14445.0,23.094,23.1744,23.094,23.1387,14445.0
2021-06-02 13:30:00,25.92,25.92,25.9,25.9,4200.0,23.1476,23.1476,23.1297,23.1297,4200.0
2021-06-02 13:40:00,25.91,25.96,25.89,25.95,8430.0,23.1387,23.1833,23.1208,23.1744,8430.0
2021-06-02 13:50:00,25.94,25.94,25.92,25.92,11400.0,23.1655,23.1655,23.1476,23.1476,11400.0
2021-06-02 14:00:00,25.9,25.95,25.89,25.95,13233.0,23.1297,23.1744,23.1208,23.1744,13233.0
2021-06-02 14:10:00,25.96,26.0,25.93,25.93,10272.0,23.1833,23.219,23.1565,23.1565,10272.0
2021-06-02 14:20:00,25.92,25.92,25.9,25.91,2224.0,23.1476,23.1476,23.1297,23.1387,2224.0
2021-06-02 14:30:00,25.92,25.95,25.91,25.93,16080.0,23.1476,23.1744,23.1387,23.1565,16080.0
2021-06-02 14:40:00,25.92,25.93,25.91,25.93,2200.0,23.1476,23.1565,23.1387,23.1565,2200.0
2021-06-02 14:50:00,25.91,25.92,25.9,25.91,4284.0,23.1387,23.1476,23.1297,23.1387,4284.0
2021-06-02 15:00:00,25.9,25.93,25.89,25.9,7090.0,23.1297,23.1565,23.1208,23.1297,7090.0
2021-06-02 15:10:00,25.9,25.9,25.88,25.89,2700.0,23.1297,23.1297,23.1119,23.1208,2700.0
2021-06-02 15:20:00,25.9,25.93,25.9,25.93,4600.0,23.1297,23.1565,23.1297,23.1565,4600.0
2021-06-02 15:30:00,25.93,25.95,25.91,25.92,10883.0,23.1565,23.1744,23.1387,23.1476,10883.0
2021-06-02 15:40:00,25.93,25.93,25.89,25.9,15656.0,23.1565,23.1565,23.1208,23.1297,15656.0
2021-06-02 15:50:00,25.9,25.91,25.8,25.81,60344.0,23.1297,23.1387,23.0404,23.0494,60344.0
2021-06-03 09:30:00,26.26,26.38,26.2,26.37,182790.0,23.4512,23.5584,23.3976,23.5495,182790.0
2021-06-03 09:40:00,26.37,26.55,26.36,26.54,55465.0,23.5495,23.7102,23.5405,23.7013,55465.0
2021-06-03 09:50:00,26.52,26.52,26.35,26.39,31663.0,23.6834,23.6834,23.5316,23.5673,31663.0
2021-06-03 10:00:00,26.4,26.41,26.22,26.27,43088.0,23.5763,23.5852,23.4155,23.4602,43088.0
2021-06-03 10:10:00,26.25,26.31,26.22,26.25,22082.0,23.4423,23.4959,23.4155,23.4423,22082.0
2021-06-03 10:20:00,26.26,26.31,26.22,26.31,10087.0,23.4512,23.4959,23.4155,23.4959,10087.0
2021-06-03 10:30:00,26.33,26.36,26.26,26.35,25020.0,23.5137,23.5405,23.4512,23.5316,25020.0
2021-06-03 10:40:00,26.37,26.38,26.16,26.17,16988.0,23.5495,23.5584,23.3619,23.3709,16988.0
2021-06-03 10:50:00,26.15,26.16,26.0,26.0,31493.0,23.353,23.3619,23.219,23.219,31493.0
2021-06-03 11:00:00,25.99,26.02,25.88,25.88,35394.0,23.2101,23.2369,23.1119,23.1119,35394.0
2021-06-03 11:10:00,25.88,25.99,25.88,25.99,19899.0,23.1119,23.2101,23.1119,23.2101,19899.0
2021-06-03 11:20:00,25.98,26.0,25.91,25.93,7392.0,23.2012,23.219,23.1387,23.1565,7392.0
2021-06-03 11:30:00,25.94,26.03,25.92,26.03,4950.0,23.1655,23.2458,23.1476,23.2458,4950.0
2021-06-03 11:40:00,26.01,26.03,25.98,26.03,3547.0,23.228,23.2458,23.2012,23.2458,3547.0
2021-06-03 11:50:00,26.02,26.04,25.99,25.99,2461.0,23.2369,23.2548,23.2101,23.2101,2461.0
2021-06-03 12:00:00,25.97,25.99,25.95,25.95,4984.0,23.1922,23.2101,23.1744,23.1744,4984.0
2021-06-03 12:10:00,25.98,26.01,25.98,26.0,7825.0,23.2012,23.228,23.2012,23.219,7825.0
2021-06-03 12:20:00,26.03,26.07,26.01,26.01,6490.0,23.2458,23.2816,23.228,23.228,6490.0
2021-06-03 12:30:00,26.0,26.02,26.0,26.01,1050.0,23.219,23.2369,23.219,23.228,1050.0
2021-06-03 12:40:00,25.95,25.96,25.92,25.96,11574.0,23.1744,23.1833,23.1476,23.1833,11574.0
2021-06-03 12:50:00,25.96,26.01,25.96,25.96,11168.0,23.1833,23.228,23.1833,23.1833,11168.0
2021-06-03 13:00:00,25.97,26.07,25.96,26.03,18261.0,23.1922,23.2816,23.1833,23.2458,18261.0
2021-06-03 13:10:00,25.97,26.02,25.94,25.97,11608.0,23.1922,23.2369,23.1655,23.1922,11608.0
2021-06-03 13:20:00,25.96,25.96,25.9,25.9,1800.0,23.1833,23.1833,23.1297,23.1297,1800.0
2021-06-03 13:30:00,25.92,25.93,25.9,25.92,10400.0,23.1476,23.1565,23.1297,23.1476,10400.0
2021-06-03 13:40:00,25.92,25.98,25.9,25.98,11935.0,23.1476,23.2012,23.1297,23.2012,11935.0
2021-06-03 13:50:00,25.96,25.96,25.94,25.96,1944.0,23.1833,23.1833,23.1655,23.1833,1944.0
2021-06-03 14:00:00,25.98,25.98,25.97,25.97,16700.0,23.2012,23.2012,23.1922,23.1922,16700.0
2021-06-03 14:10:00,25.98,26.04,25.98,26.04,2500.0,23.2012,23.2548,23.2012,23.2548,2500.0
2021-06-03 14:20:00,26.02,26.05,26.02,26.04,2967.0,23.2369,23.2637,23.2369,23.2548,2967.0
2021-06-03 14:30:00,26.02,26.07,26.01,26.07,8307.0,23.2369,23.2816,23.228,23.2816,8307.0
2021-06-03 14:40:00,26.08,26.08,26.05,26.07,3975.0,23.2905,23.2905,23.2637,23.2816,3975.0
2021-06-03 14:50:00,26.05,26.1,26.05,26.1,1825.0,23.2637,23.3083,23.2637,23.3083,1825.0
2021-06-03 15:00:00,26.1,26.1,26.05,26.09,6198.0,23.3083,23.3083,23.2637,23.2994,6198.0
2021-06-03 15:10:00,26.08,26.08,26.03,26.06,3204.0,23.2905,23.2905,23.2458,23.2726,3204.0
2021-06-03 15:20:00,26.1,26.1,26.04,26.04,5314.0,23.3083,23.3083,23.2548,23.2548,5314.0
2021-06-03 15:30:00,26.02,26.03,25.99,25.99,11544.0,23.2369,23.2458,23.2101,23.2101,11544.0
2021-06-03 15:40:00,25.98,26.1,25.98,26.09,11353.0,23.2012,23.3083,23.2012,23.2994,11353.0
2021-06-03 15:50:00,26.07,26.11,26.05,26.09,22709.0,23.2816,23.3173,23.2637,23.2994,22709.0
2021-06-04 09:30:00,25.72,25.74,25.65,25.65,46576.0,22.969,22.9868,22.9065,22.9065,46576.0
2021-06-04 09:40:00,25.62,25.65,25.59,25.65,13593.0,22.8797,22.9065,22.8529,22.9065,13593.0
2021-06-04 09:50:00,25.64,25.69,25.63,25.63,9500.0,22.8975,22.9422,22.8886,22.8886,9500.0
2021-06-04 10:00:00,25.63,25.63,25.57,25.59,21243.0,22.8886,22.8886,22.835,22.8529,21243.0
2021-06-04 10:10:00,25.59,25.61,25.57,25.6,8050.0,22.8529,22.8708,22.835,22.8618,8050.0
2021-06-04 10:20:00,25.61,25.64,25.59,25.61,11148.0,22.8708,22.8975,22.8529,22.8708,11148.0
2021-06-04 10:30:00,25.61,25.62,25.59,25.6,8104.0,22.8708,22.8797,22.8529,22.8618,8104.0
2021-06-04 10:40:00,25.59,25.62,25.54,25.54,22307.0,22.8529,22.8797,22.8082,22.8082,22307.0
2021-06-04 10:50:00,25.54,25.56,25.53,25.55,12290.0,22.8082,22.8261,22.7993,22.8172,12290.0
2021-06-04 11:00:00,25.54,25.55,25.5,25.53,10798.0,22.8082,22.8172,22.7725,22.7993,10798.0
2021-06-04 11:10:00,25.51,25.52,25.5,25.52,3700.0,22.7814,22.7904,22.7725,22.7904,3700.0
2021-06-04 11:20:00,25.51,25.55,25.49,25.52,39286.0,22.7814,22.8172,22.7636,22.7904,39286.0
2021-06-04 11:30:00,25.52,25.56,25.52,25.56,4292.0,22.7904,22.8261,22.7904,22.8261,4292.0
2021-06-04 11:40:00,25.55,25.56,25.54,25.56,9200.0,22.8172,22.8261,22.8082,22.8261,9200.0
2021-06-04 11:50:00,25.57,25.59,25.57,25.58,3956.0,22.835,22.8529,22.835,22.844,3956.0
2021-06-04 12:00:00,25.57,25.59,25.57,25.59,3000.0,22.835,22.8529,22.835,22.8529,3000.0
2021-06-04 12:10:00,25.56,25.56,25.55,25.56,750.0,22.8261,22.8261,22.8172,22.8261,750.0
2021-06-04 12:20:00,25.56,25.56,25.55,25.55,1056.0,22.8261,22.8261,22.8172,22.8172,1056.0
2021-06-04 12:30:00,25.55,25.55,25.53,25.53,815.0,22.8172,22.8172,22.7993,22.7993,815.0
2021-06-04 12:40:00,25.53,25.55,25.53,25.54,2000.0,22.7993,22.8172,22.7993,22.8082,2000.0
2021-06-04 12:50:00,25.53,25.53,25.53,25.53,600.0,22.7993,22.7993,22.7993,22.7993,600.0
2021-06-04 13:00:00,25.52,25.52,25.51,25.51,6816.0,22.7904,22.7904,22.7814,22.7814,6816.0
2021-06-04 13:10:00,25.5,25.51,25.5,25.51,3533.0,22.7725,22.7814,22.7725,22.7814,3533.0
2021-06-04 13:20:00,25.51,25.54,25.51,25.53,4795.0,22.7814,22.8082,22.7814,22.7993,4795.0
2021-06-04 13:30:00,25.52,25.52,25.51,25.51,1457.0,22.7904,22.7904,22.7814,22.7814,1457.0
2021-06-04 13:40:00,25.5,25.5,25.47,25.48,29795.0,22.7725,22.7725,22.7457,22.7547,29795.0
2021-06-04 13:50:00,25.48,25.48,25.47,25.47,5900.0,22.7547,22.7547,22.7457,22.7457,5900.0
2021-06-04 14:00:00,25.46,25.46,25.43,25.44,28503.0,22.7368,22.7368,22.71,22.7189,28503.0
2021-06-04 14:10:00,25.44,25.44,25.44,25.44,4300.0,22.7189,22.7189,22.7189,22.7189,4300.0
2021-06-04 14:20:00,25.43,25.44,25.43,25.43,4469.0,22.71,22.7189,22.71,22.71,4469.0
2021-06-04 14:30:00,25.42,25.42,25.38,25.38,29827.0,22.7011,22.7011,22.6654,22.6654,29827.0
2021-06-04 14:40:00,25.39,25.39,25.39,25.39,12306.0,22.6743,22.6743,22.6743,22.6743,12306.0
2021-06-04 14:50:00,25.39,25.41,25.39,25.41,4749.0,22.6743,22.6921,22.6743,22.6921,4749.0
2021-06-04 15:00:00,25.41,25.43,25.41,25.43,9292.0,22.6921,22.71,22.6921,22.71,9292.0
2021-06-04 15:10:00,25.43,25.44,25.41,25.42,8960.0,22.71,22.7189,22.6921,22.7011,8960.0
2021-06-04 15:20:00,25.42,25.43,25.41,25.42,7577.0,22.7011,22.71,22.6921,22.7011,7577.0
2021-06-04 15:30:00,25.42,25.43,25.4,25.42,20269.0,22.7011,22.71,22.6832,22.7011,20269.0
2021-06-04 15:40:00,25.42,25.43,25.36,25.37,71016.0,22.7011,22.71,22.6475,22.6564,71016.0
2021-06-04 15:50:00,25.37,25.41,25.33,25.39,71710.0,22.6564,22.6921,22.6207,22.6743,71710.0
2021-06-07 09:30:00,25.38,25.4,25.37,25.37,34733.0,22.6654,22.6832,22.6564,22.6564,34733.0
2021-06-07 09:40:00,25.4,25.42,25.39,25.39,8800.0,22.6832,22.7011,22.6743,22.6743,8800.0
2021-06-07 09:50:00,25.43,25.5,25.43,25.45,13739.0,22.71,22.7725,22.71,22.7279,13739.0
2021-06-07 10:00:00,25.48,25.53,25.48,25.5,4623.0,22.7547,22.7993,22.7547,22.7725,4623.0
2021-06-07 10:10:00,25.52,25.58,25.52,25.58,6087.0,22.7904,22.844,22.7904,22.844,6087.0
2021-06-07 10:20:00,25.58,25.59,25.53,25.55,13621.0,22.844,22.8529,22.7993,22.8172,13621.0
2021-06-07 10:30:00,25.57,25.58,25.56,25.58,5085.0,22.835,22.844,22.8261,22.844,5085.0
2021-06-07 10:40:00,25.58,25.6,25.57,25.6,18746.0,22.844,22.8618,22.835,22.8618,18746.0
2021-06-07 10:50:00,25.59,25.6,25.55,25.55,4989.0,22.8529,22.8618,22.8172,22.8172,4989.0
2021-06-07 11:00:00,25.54,25.56,25.54,25.55,9091.0,22.8082,22.8261,22.8082,22.8172,9091.0
2021-06-07 11:10:00,25.52,25.53,25.52,25.53,300.0,22.7904,22.7993,22.7904,22.7993,300.0
2021-06-07 11:20:00,25.52,25.6,25.52,25.59,17486.0,22.7904,22.8618,22.7904,22.8529,17486.0
2021-06-07 11:30:00,25.59,25.62,25.59,25.61,21765.0,22.8529,22.8797,22.8529,22.8708,21765.0
2021-06-07 11:40:00,25.62,25.63,25.6,25.62,11633.0,22.8797,22.8886,22.8618,22.8797,11633.0
2021-06-07 11:50:00,25.61,25.63,25.59,25.59,19343.0,22.8708,22.8886,22.8529,22.8529,19343.0
2021-06-07 12:00:00,25.58,25.59,25.54,25.55,53398.0,22.844,22.8529,22.8082,22.8172,53398.0
2021-06-07 12:10:00,25.54,25.55,25.53,25.55,1500.0,22.8082,22.8172,22.7993,22.8172,1500.0
2021-06-07 12:20:00,25.56,25.58,25.56,25.58,463.0,22.8261,22.844,22.8261,22.844,463.0
2021-06-07 12:30:00,25.58,25.58,25.56,25.56,1900.0,22.844,22.844,22.8261,22.8261,1900.0
2021-06-07 12:40:00,25.55,25.56,25.54,25.55,1973.0,22.8172,22.8261,22.8082,22.8172,1973.0
2021-06-07 12:50:00,25.54,25.55,25.54,25.54,2200.0,22.8082,22.8172,22.8082,22.8082,2200.0
2021-06-07 13:00:00,25.55,25.57,25.54,25.57,15140.0,22.8172,22.835,22.8082,22.835,15140.0
2021-06-07 13:10:00,25.57,25.6,25.56,25.56,16701.0,22.835,22.8618,22.8261,22.8261,16701.0
2021-06-07 13:20:00,25.56,25.56,25.55,25.56,1703.0,22.8261,22.8261,22.8172,22.8261,1703.0
2021-06-07 13:30:00,25.58,25.58,25.56,25.58,5955.0,22.844,22.844,22.8261,22.844,5955.0
2021-06-07 13:40:00,25.59,25.63,25.59,25.63,24580.0,22.8529,22.8886,22.8529,22.8886,24580.0
2021-06-07 13:50:00,25.61,25.63,25.61,25.63,12406.0,22.8708,22.8886,22.8708,22.8886,12406.0
2021-06-07 14:00:00,25.63,25.63,25.6,25.6,1613.0,22.8886,22.8886,22.8618,22.8618,1613.0
2021-06-07 14:10:00,25.59,25.6,25.59,25.6,5606.0,22.8529,22.8618,22.8529,22.8618,5606.0
2021-06-07 14:20:00,25.59,25.6,25.59,25.6,3900.0,22.8529,22.8618,22.8529,22.8618,3900.0
2021-06-07 14:30:00,25.59,25.59,25.57,25.57,5586.0,22.8529,22.8529,22.835,22.835,5586.0
2021-06-07 14:40:00,25.57,25.57,25.55,25.57,30857.0,22.835,22.835,22.8172,22.835,30857.0
2021-06-07 14:50:00,25.55,25.55,25.5,25.52,39939.0,22.8172,22.8172,22.7725,22.7904,39939.0
2021-06-07 15:00:00,25.52,25.52,25.48,25.48,9174.0,22.7904,22.7904,22.7547,22.7547,9174.0
2021-06-07 15:10:00,25.49,25.49,25.47,25.47,18271.0,22.7636,22.7636,22.7457,22.7457,18271.0
2021-06-07 15:20:00,25.45,25.46,25.45,25.46,7100.0,22.7279,22.7368,22.7279,22.7368,7100.0
2021-06-07 15:30:00,25.45,25.5,25.45,25.5,7371.0,22.7279,22.7725,22.7279,22.7725,7371.0
2021-06-07 15:40:00,25.52,25.52,25.49,25.5,13276.0,22.7904,22.7904,22.7636,22.7725,13276.0
2021-06-07 15:50:00,25.5,25.5,25.43,25.43,10050.0,22.7725,22.7725,22.71,22.71,10050.0
2021-06-08 09:30:00,25.28,25.39,25.28,25.37,54540.0,22.576,22.6743,22.576,22.6564,54540.0
2021-06-08 09:40:00,25.35,25.41,25.33,25.41,19741.0,22.6386,22.6921,22.6207,22.6921,19741.0
2021-06-08 09:50:00,25.43,25.55,25.43,25.54,25003.0,22.71,22.8172,22.71,22.8082,25003.0
2021-06-08 10:00:00,25.54,25.58,25.48,25.49,53185.0,22.8082,22.844,22.7547,22.7636,53185.0
2021-06-08 10:10:00,25.48,25.5,25.46,25.5,38995.0,22.7547,22.7725,22.7368,22.7725,38995.0
2021-06-08 10:20:00,25.49,25.54,25.48,25.51,26375.0,22.7636,22.8082,22.7547,22.7814,26375.0
2021-06-08 10:30:00,25.53,25.56,25.53,25.53,8164.0,22.7993,22.8261,22.7993,22.7993,8164.0
2021-06-08 10:40:00,25.51,25.52,25.47,25.49,16550.0,22.7814,22.7904,22.7457,22.7636,16550.0
2021-06-08 10:50:00,25.46,25.53,25.46,25.52,3578.0,22.7368,22.7993,22.7368,22.7904,3578.0
2021-06-08 11:00:00,25.49,25.51,25.46,25.46,5818.0,22.7636,22.7814,22.7368,22.7368,5818.0
2021-06-08 11:10:00,25.47,25.65,25.47,25.65,19049.0,22.7457,22.9065,22.7457,22.9065,19049.0
2021-06-08 11:20:00,25.67,25.79,25.67,25.67,22969.0,22.9243,23.0315,22.9243,22.9243,22969.0
2021-06-08 11:30:00,25.69,25.69,25.63,25.63,5900.0,22.9422,22.9422,22.8886,22.8886,5900.0
2021-06-08 11:40:00,25.66,25.66,25.5,25.52,14799.0,22.9154,22.9154,22.7725,22.7904,14799.0
2021-06-08 11:50:00,25.51,25.54,25.48,25.48,7197.0,22.7814,22.8082,22.7547,22.7547,7197.0
2021-06-08 12:00:00,25.48,25.48,25.43,25.43,7984.0,22.7547,22.7547,22.71,22.71,7984.0
2021-06-08 12:10:00,25.44,25.44,25.41,25.41,6154.0,22.7189,22.7189,22.6921,22.6921,6154.0
2021-06-08 12:20:00,25.43,25.46,25.41,25.41,7877.0,22.71,22.7368,22.6921,22.6921,7877.0
2021-06-08 12:30:00,25.41,25.41,25.38,25.41,6141.0,22.6921,22.6921,22.6654,22.6921,6141.0
2021-06-08 12:40:00,25.4,25.42,25.4,25.4,6695.0,22.6832,22.7011,22.6832,22.6832,6695.0
2021-06-08 12:50:00,25.39,25.39,25.38,25.39,2300.0,22.6743,22.6743,22.6654,22.6743,2300.0
2021-06-08 13:00:00,25.39,25.4,25.39,25.39,2200.0,22.6743,22.6832,22.6743,22.6743,2200.0
2021-06-08 13:10:00,25.39,25.44,25.39,25.44,3016.0,22.6743,22.7189,22.6743,22.7189,3016.0
2021-06-08 13:20:00,25.42,25.44,25.41,25.44,1200.0,22.7011,22.7189,22.6921,22.7189,1200.0
2021-06-08 13:30:00,25.43,25.43,25.41,25.41,5900.0,22.71,22.71,22.6921,22.6921,5900.0
2021-06-08 13:40:00,25.4,25.41,25.38,25.41,17055.0,22.6832,22.6921,22.6654,22.6921,17055.0
2021-06-08 13:50:00,25.4,25.44,25.39,25.44,12556.0,22.6832,22.7189,22.6743,22.7189,12556.0
2021-06-08 14:00:00,25.44,25.45,25.42,25.42,9525.0,22.7189,22.7279,22.7011,22.7011,9525.0
2021-06-08 14:10:00,25.41,25.44,25.41,25.42,18193.0,22.6921,22.7189,22.6921,22.7011,18193.0
2021-06-08 14:20:00,25.43,25.44,25.38,25.38,13526.0,22.71,22.7189,22.6654,22.6654,13526.0
2021-06-08 14:30:00,25.39,25.41,25.37,25.4,3500.0,22.6743,22.6921,22.6564,22.6832,3500.0
2021-06-08 14:40:00,25.4,25.42,25.4,25.4,3225.0,22.6832,22.7011,22.6832,22.6832,3225.0
2021-06-08 14:50:00,25.39,25.4,25.34,25.35,8395.0,22.6743,22.6832,22.6296,22.6386,8395.0
2021-06-08 15:00:00,25.35,25.36,25.33,25.34,5248.0,22.6386,22.6475,22.6207,22.6296,5248.0
2021-06-08 15:10:00,25.35,25.35,25.33,25.34,2190.0,22.6386,22.6386,22.6207,22.6296,2190.0
2021-06-08 15:20:00,25.34,25.38,25.32,25.36,11369.0,22.6296,22.6654,22.6118,22.6475,11369.0
2021-06-08 15:30:00,25.37,25.38,25.36,25.38,8024.0,22.6564,22.6654,22.6475,22.6654,8024.0
2021-06-08 15:40:00,25.39,25.41,25.37,25.41,6899.0,22.6743,22.6921,22.6564,22.6921,6899.0
2021-06-08 15:50:00,25.41,25.43,25.36,25.43,43122.0,22.6921,22.71,22.6475,22.71,43122.0
2021-06-09 09:30:00,25.28,25.36,25.27,25.36,64925.0,22.576,22.6475,22.5671,22.6475,64925.0
2021-06-09 09:40:00,25.37,25.4,25.27,25.35,39191.0,22.6564,22.6832,22.5671,22.6386,39191.0
2021-06-09 09:50:00,25.38,25.41,25.34,25.36,16926.0,22.6654,22.6921,22.6296,22.6475,16926.0
2021-06-09 10:00:00,25.33,25.39,25.32,25.39,7804.0,22.6207,22.6743,22.6118,22.6743,7804.0
2021-06-09 10:10:00,25.39,25.43,25.37,25.37,5367.0,22.6743,22.71,22.6564,22.6564,5367.0
2021-06-09 10:20:00,25.39,25.4,25.34,25.35,14946.0,22.6743,22.6832,22.6296,22.6386,14946.0
2021-06-09 10:30:00,25.32,25.35,25.31,25.35,25203.0,22.6118,22.6386,22.6028,22.6386,25203.0
2021-06-09 10:40:00,25.31,25.35,25.31,25.35,13304.0,22.6028,22.6386,22.6028,22.6386,13304.0
2021-06-09 10:50:00,25.33,25.36,25.31,25.32,13031.0,22.6207,22.6475,22.6028,22.6118,13031.0
2021-06-09 11:00:00,25.33,25.33,25.3,25.32,2954.0,22.6207,22.6207,22.5939,22.6118,2954.0
2021-06-09 11:10:00,25.31,25.33,25.3,25.3,11722.0,22.6028,22.6207,22.5939,22.5939,11722.0
2021-06-09 11:20:00,25.3,25.34,25.3,25.32,8847.0,22.5939,22.6296,22.5939,22.6118,8847.0
2021-06-09 11:30:00,25.34,25.37,25.34,25.36,3772.0,22.6296,22.6564,22.6296,22.6475,3772.0
2021-06-09 11:40:00,25.36,25.36,25.36,25.36,100.0,22.6475,22.6475,22.6475,22.6475,100.0
2021-06-09 11:50:00,25.36,25.45,25.36,25.43,2820.0,22.6475,22.7279,22.6475,22.71,2820.0
2021-06-09 12:00:00,25.41,25.41,25.39,25.41,2500.0,22.6921,22.6921,22.6743,22.6921,2500.0
2021-06-09 12:10:00,25.39,25.42,25.39,25.4,17000.0,22.6743,22.7011,22.6743,22.6832,17000.0
2021-06-09 12:20:00,25.4,25.4,25.37,25.37,8200.0,22.6832,22.6832,22.6564,22.6564,8200.0
2021-06-09 12:30:00,25.37,25.37,25.36,25.36,4500.0,22.6564,22.6564,22.6475,22.6475,4500.0
2021-06-09 12:40:00,25.36,25.37,25.36,25.37,3331.0,22.6475,22.6564,22.6475,22.6564,3331.0
2021-06-09 12:50:00,25.35,25.36,25.35,25.36,2000.0,22.6386,22.6475,22.6386,22.6475,2000.0
2021-06-09 13:00:00,25.35,25.36,25.34,25.34,2600.0,22.6386,22.6475,22.6296,22.6296,2600.0
2021-06-09 13:10:00,25.36,25.37,25.33,25.33,6955.0,22.6475,22.6564,22.6207,22.6207,6955.0
2021-06-09 13:20:00,25.32,25.34,25.32,25.33,6747.0,22.6118,22.6296,22.6118,22.6207,6747.0
2021-06-09 13:30:00,25.34,25.37,25.34,25.37,11104.0,22.6296,22.6564,22.6296,22.6564,11104.0
2021-06-09 13:40:00,25.38,25.39,25.37,25.37,2916.0,22.6654,22.6743,22.6564,22.6564,2916.0
2021-06-09 13:50:00,25.36,25.38,25.36,25.38,6031.0,22.6475,22.6654,22.6475,22.6654,6031.0
2021-06-09 14:00:00,25.37,25.39,25.35,25.39,20821.0,22.6564,22.6743,22.6386,22.6743,20821.0
2021-06-09 14:10:00,25.39,25.39,25.38,25.39,4115.0,22.6743,22.6743,22.6654,22.6743,4115.0
2021-06-09 14:20:00,25.39,25.39,25.34,25.34,4900.0,22.6743,22.6743,22.6296,22.6296,4900.0
2021-06-09 14:30:00,25.34,25.38,25.34,25.38,11921.0,22.6296,22.6654,22.6296,22.6654,11921.0
2021-06-09 14:40:00,25.38,25.4,25.38,25.4,14290.0,22.6654,22.6832,22.6654,22.6832,14290.0
2021-06-09 14:50:00,25.41,25.41,25.4,25.41,8864.0,22.6921,22.6921,22.6832,22.6921,8864.0
2021-06-09 15:00:00,25.41,25.44,25.41,25.44,18987.0,22.6921,22.7189,22.6921,22.7189,18987.0
2021-06-09 15:10:00,25.43,25.45,25.43,25.43,10190.0,22.71,22.7279,22.71,22.71,10190.0
2021-06-09 15:20:00,25.45,25.52,25.45,25.52,23222.0,22.7279,22.7904,22.7279,22.7904,23222.0
2021-06-09 15:30:00,25.54,25.54,25.49,25.5,14153.0,22.8082,22.8082,22.7636,22.7725,14153.0
2021-06-09 15:40:00,25.51,25.56,25.51,25.55,21725.0,22.7814,22.8261,22.7814,22.8172,21725.0
2021-06-09 15:50:00,25.55,25.59,25.51,25.57,82190.0,22.8172,22.8529,22.7814,22.835,82190.0
2021-06-10 09:30:00,25.33,25.33,25.07,25.07,80241.0,22.6207,22.6207,22.3885,22.3885,80241.0
2021-06-10 09:40:00,25.06,25.12,25.04,25.08,33879.0,22.3796,22.4332,22.3617,22.3974,33879.0
2021-06-10 09:50:00,25.07,25.09,25.03,25.08,21865.0,22.3885,22.4064,22.3528,22.3974,21865.0
2021-06-10 10:00:00,25.05,25.12,25.02,25.12,22447.0,22.3707,22.4332,22.3439,22.4332,22447.0
2021-06-10 10:10:00,25.13,25.17,25.13,25.14,13750.0,22.4421,22.4778,22.4421,22.451,13750.0
2021-06-10 10:20:00,25.17,25.19,25.15,25.18,17558.0,22.4778,22.4957,22.46,22.4867,17558.0
2021-06-10 10:30:00,25.15,25.27,25.15,25.27,27672.0,22.46,22.5671,22.46,22.5671,27672.0
2021-06-10 10:40:00,25.28,25.43,25.27,25.43,20349.0,22.576,22.71,22.5671,22.71,20349.0
2021-06-10 10:50:00,25.43,25.57,25.41,25.41,51099.0,22.71,22.835,22.6921,22.6921,51099.0
2021-06-10 11:00:00,25.44,25.46,25.38,25.38,23387.0,22.7189,22.7368,22.6654,22.6654,23387.0
2021-06-10 11:10:00,25.4,25.4,25.33,25.33,8900.0,22.6832,22.6832,22.6207,22.6207,8900.0
2021-06-10 11:20:00,25.32,25.32,25.28,25.28,6650.0,22.6118,22.6118,22.576,22.576,6650.0
2021-06-10 11:30:00,25.27,25.27,25.24,25.25,12489.0,22.5671,22.5671,22.5403,22.5493,12489.0
2021-06-10 11:40:00,25.24,25.33,25.24,25.24,19294.0,22.5403,22.6207,22.5403,22.5403,19294.0
2021-06-10 11:50:00,25.23,25.26,25.22,25.24,6700.0,22.5314,22.5582,22.5225,22.5403,6700.0
2021-06-10 12:00:00,25.22,25.29,25.21,25.28,19023.0,22.5225,22.585,22.5135,22.576,19023.0
2021-06-10 12:10:00,25.25,25.27,25.23,25.23,7349.0,22.5493,22.5671,22.5314,22.5314,7349.0
2021-06-10 12:20:00,25.23,25.27,25.23,25.27,24850.0,22.5314,22.5671,22.5314,22.5671,24850.0
2021-06-10 12:30:00,25.25,25.26,25.16,25.16,11386.0,22.5493,22.5582,22.4689,22.4689,11386.0
2021-06-10 12:40:00,25.17,25.18,25.16,25.16,4825.0,22.4778,22.4867,22.4689,22.4689,4825.0
2021-06-10 12:50:00,25.15,25.16,25.15,25.16,1815.0,22.46,22.4689,22.46,22.4689,1815.0
2021-06-10 13:00:00,25.15,25.18,25.12,25.13,5251.0,22.46,22.4867,22.4332,22.4421,5251.0
2021-06-10 13:10:00,25.14,25.15,25.13,25.14,1300.0,22.451,22.46,22.4421,22.451,1300.0
2021-06-10 13:20:00,25.13,25.18,25.13,25.17,5293.0,22.4421,22.4867,22.4421,22.4778,5293.0
2021-06-10 13:30:00,25.17,25.21,25.17,25.19,6214.0,22.4778,22.5135,22.4778,22.4957,6214.0
2021-06-10 13:40:00,25.16,25.16,25.15,25.15,5685.0,22.4689,22.4689,22.46,22.46,5685.0
2021-06-10 13:50:00,25.15,25.15,25.11,25.11,7617.0,22.46,22.46,22.4242,22.4242,7617.0
2021-06-10 14:00:00,25.12,25.13,25.12,25.12,1800.0,22.4332,22.4421,22.4332,22.4332,1800.0
2021-06-10 14:10:00,25.14,25.15,25.13,25.14,14750.0,22.451,22.46,22.4421,22.451,14750.0
2021-06-10 14:20:00,25.14,25.19,25.14,25.19,2756.0,22.451,22.4957,22.451,22.4957,2756.0
2021-06-10 14:30:00,25.18,25.2,25.18,25.2,2580.0,22.4867,22.5046,22.4867,22.5046,2580.0
2021-06-10 14:40:00,25.2,25.23,25.19,25.19,5791.0,22.5046,22.5314,22.4957,22.4957,5791.0
2021-06-10 14:50:00,25.18,25.18,25.16,25.16,6981.0,22.4867,22.4867,22.4689,22.4689,6981.0
2021-06-10 15:00:00,25.17,25.24,25.17,25.2,10621.0,22.4778,22.5403,22.4778,22.5046,10621.0
2021-06-10 15:10:00,25.19,25.21,25.19,25.2,7162.0,22.4957,22.5135,22.4957,22.5046,7162.0
2021-06-10 15:20:00,25.21,25.24,25.2,25.22,19512.0,22.5135,22.5403,22.5046,22.5225,19512.0
2021-06-10 15:30:00,25.21,25.26,25.2,25.22,32683.0,22.5135,22.5582,22.5046,22.5225,32683.0
2021-06-10 15:40:00,25.23,25.27,25.23,25.27,16040.0,22.5314,22.5671,22.5314,22.5671,16040.0
2021-06-10 15:50:00,25.26,25.26,25.18,25.21,46792.0,22.5582,22.5582,22.4867,22.5135,46792.0
2021-06-11 09:30:00,25.1,25.14,25.06,25.11,19695.0,22.4153,22.451,22.3796,22.4242,19695.0
2021-06-11 09:40:00,25.11,25.11,25.07,25.11,17690.0,22.4242,22.4242,22.3885,22.4242,17690.0
2021-06-11 09:50:00,25.12,25.16,25.09,25.14,20811.0,22.4332,22.4689,22.4064,22.451,20811.0
2021-06-11 10:00:00,25.14,25.15,25.09,25.13,12231.0,22.451,22.46,22.4064,22.4421,12231.0
2021-06-11 10:10:00,25.14,25.18,25.14,25.17,12496.0,22.451,22.4867,22.451,22.4778,12496.0
2021-06-11 10:20:00,25.17,25.22,25.17,25.19,31549.0,22.4778,22.5225,22.4778,22.4957,31549.0
2021-06-11 10:30:00,25.19,25.26,25.19,25.26,24552.0,22.4957,22.5582,22.4957,22.5582,24552.0
2021-06-11 10:40:00,25.22,25.25,25.22,25.25,2301.0,22.5225,22.5493,22.5225,22.5493,2301.0
2021-06-11 10:50:00,25.24,25.26,25.22,25.25,21725.0,22.5403,22.5582,22.5225,22.5493,21725.0
2021-06-11 11:00:00,25.24,25.3,25.23,25.23,13154.0,22.5403,22.5939,22.5314,22.5314,13154.0
2021-06-11 11:10:00,25.23,25.25,25.23,25.25,2483.0,22.5314,22.5493,22.5314,22.5493,2483.0
2021-06-11 11:20:00,25.23,25.24,25.22,25.22,14265.0,22.5314,22.5403,22.5225,22.5225,14265.0
2021-06-11 11:30:00,25.21,25.21,25.2,25.21,5410.0,22.5135,22.5135,22.5046,22.5135,5410.0
2021-06-11 11:40:00,25.21,25.24,25.2,25.2,7637.0,22.5135,22.5403,22.5046,22.5046,7637.0
2021-06-11 11:50:00,25.22,25.25,25.22,25.24,1731.0,22.5225,22.5493,22.5225,22.5403,1731.0
2021-06-11 12:00:00,25.23,25.26,25.23,25.26,4897.0,22.5314,22.5582,22.5314,22.5582,4897.0
2021-06-11 12:10:00,25.27,25.28,25.25,25.27,3763.0,22.5671,22.576,22.5493,22.5671,3763.0
2021-06-11 12:20:00,25.28,25.31,25.28,25.31,3289.0,22.576,22.6028,22.576,22.6028,3289.0
2021-06-11 12:30:00,25.3,25.32,25.3,25.32,10350.0,22.5939,22.6118,22.5939,22.6118,10350.0
2021-06-11 12:40:00,25.33,25.33,25.29,25.29,9996.0,22.6207,22.6207,22.585,22.585,9996.0
2021-06-11 12:50:00,25.3,25.3,25.27,25.27,5101.0,22.5939,22.5939,22.5671,22.5671,5101.0
2021-06-11 13:00:00,25.27,25.3,25.27,25.28,3228.0,22.5671,22.5939,22.5671,22.576,3228.0
2021-06-11 13:10:00,25.28,25.28,25.27,25.27,3666.0,22.576,22.576,22.5671,22.5671,3666.0
2021-06-11 13:20:00,25.26,25.26,25.25,25.25,1273.0,22.5582,22.5582,22.5493,22.5493,1273.0
2021-06-11 13:30:00,25.26,25.26,25.25,25.26,600.0,22.5582,22.5582,22.5493,22.5582,600.0
2021-06-11 13:40:00,25.25,25.25,25.23,25.23,10500.0,22.5493,22.5493,22.5314,22.5314,10500.0
2021-06-11 13:50:00,25.22,25.22,25.21,25.21,16400.0,22.5225,22.5225,22.5135,22.5135,16400.0
2021-06-11 14:00:00,25.21,25.21,25.18,25.18,5072.0,22.5135,22.5135,22.4867,22.4867,5072.0
2021-06-11 14:10:00,25.18,25.19,25.18,25.19,2700.0,22.4867,22.4957,22.4867,22.4957,2700.0
2021-06-11 14:20:00,25.19,25.19,25.17,25.17,4324.0,22.4957,22.4957,22.4778,22.4778,4324.0
2021-06-11 14:30:00,25.16,25.16,25.16,25.16,2890.0,22.4689,22.4689,22.4689,22.4689,2890.0
2021-06-11 14:40:00,25.16,25.17,25.16,25.17,8996.0,22.4689,22.4778,22.4689,22.4778,8996.0
2021-06-11 14:50:00,25.19,25.19,25.17,25.17,23635.0,22.4957,22.4957,22.4778,22.4778,23635.0
2021-06-11 15:00:00,25.17,25.2,25.17,25.2,4325.0,22.4778,22.5046,22.4778,22.5046,4325.0
2021-06-11 15:10:00,25.19,25.21,25.18,25.19,12122.0,22.4957,22.5135,22.4867,22.4957,12122.0
2021-06-11 15:20:00,25.19,25.21,25.19,25.21,3150.0,22.4957,22.5135,22.4957,22.5135,3150.0
2021-06-11 15:30:00,25.21,25.21,25.2,25.2,5188.0,22.5135,22.5135,22.5046,22.5046,5188.0
2021-06-11 15:40:00,25.21,25.23,25.18,25.18,15763.0,22.5135,22.5314,22.4867,22.4867,15763.0
2021-06-11 15:50:00,25.18,25.18,25.07,25.07,88715.0,22.4867,22.4867,22.3885,22.3885,88715.0
2021-06-14 09:30:00,25.05,25.17,25.05,25.16,25573.0,22.3707,22.4778,22.3707,22.4689,25573.0
2021-06-14 09:40:00,25.15,25.15,25.08,25.08,14766.0,22.46,22.46,22.3974,22.3974,14766.0
2021-06-14 09:50:00,25.11,25.17,25.11,25.14,46306.0,22.4242,22.4778,22.4242,22.451,46306.0
2021-06-14 10:00:00,25.13,25.23,25.13,25.2,27526.0,22.4421,22.5314,22.4421,22.5046,27526.0
2021-06-14 10:10:00,25.22,25.23,25.21,25.21,3399.0,22.5225,22.5314,22.5135,22.5135,3399.0
2021-06-14 10:20:00,25.2,25.22,25.19,25.21,5063.0,22.5046,22.5225,22.4957,22.5135,5063.0
2021-06-14 10:30:00,25.23,25.24,25.19,25.19,13733.0,22.5314,22.5403,22.4957,22.4957,13733.0
2021-06-14 10:40:00,25.17,25.24,25.17,25.22,9906.0,22.4778,22.5403,22.4778,22.5225,9906.0
2021-06-14 10:50:00,25.21,25.21,25.17,25.17,1053.0,22.5135,22.5135,22.4778,22.4778,1053.0
2021-06-14 11:00:00,25.14,25.17,25.13,25.17,4143.0,22.451,22.4778,22.4421,22.4778,4143.0
2021-06-14 11:10:00,25.18,25.2,25.18,25.2,3282.0,22.4867,22.5046,22.4867,22.5046,3282.0
2021-06-14 11:20:00,25.23,25.23,25.23,25.23,705.0,22.5314,22.5314,22.5314,22.5314,705.0
2021-06-14 11:30:00,25.24,25.26,25.24,25.24,4480.0,22.5403,22.5582,22.5403,22.5403,4480.0
2021-06-14 11:40:00,25.23,25.23,25.22,25.22,10108.0,22.5314,22.5314,22.5225,22.5225,10108.0
2021-06-14 11:50:00,25.23,25.23,25.21,25.23,3587.0,22.5314,22.5314,22.5135,22.5314,3587.0
2021-06-14 12:00:00,25.24,25.24,25.22,25.22,2440.0,22.5403,22.5403,22.5225,22.5225,2440.0
2021-06-14 12:10:00,25.21,25.21,25.2,25.21,2202.0,22.5135,22.5135,22.5046,22.5135,2202.0
2021-06-14 12:20:00,25.21,25.24,25.21,25.23,803.0,22.5135,22.5403,22.5135,22.5314,803.0
2021-06-14 12:30:00,25.27,25.27,25.25,25.27,1600.0,22.5671,22.5671,22.5493,22.5671,1600.0
2021-06-14 12:40:00,25.27,25.27,25.26,25.27,1000.0,22.5671,22.5671,22.5582,22.5671,1000.0
2021-06-14 12:50:00,25.28,25.28,25.27,25.27,1229.0,22.576,22.576,22.5671,22.5671,1229.0
2021-06-14 13:00:00,25.27,25.28,25.27,25.27,1300.0,22.5671,22.576,22.5671,22.5671,1300.0
2021-06-14 13:10:00,25.27,25.27,25.25,25.26,4713.0,22.5671,22.5671,22.5493,22.5582,4713.0
2021-06-14 13:20:00,25.25,25.25,25.24,25.24,1669.0,22.5493,22.5493,22.5403,22.5403,1669.0
2021-06-14 13:30:00,25.23,25.23,25.23,25.23,8769.0,22.5314,22.5314,22.5314,22.5314,8769.0
2021-06-14 13:40:00,25.23,25.23,25.22,25.22,600.0,22.5314,22.5314,22.5225,22.5225,600.0
2021-06-14 13:50:00,25.23,25.25,25.23,25.25,950.0,22.5314,22.5493,22.5314,22.5493,950.0
2021-06-14 14:00:00,25.24,25.25,25.24,25.25,2800.0,22.5403,22.5493,22.5403,22.5493,2800.0
2021-06-14 14:10:00,25.25,25.25,25.25,25.25,2700.0,22.5493,22.5493,22.5493,22.5493,2700.0
2021-06-14 14:20:00,25.25,25.26,25.25,25.26,2226.0,22.5493,22.5582,22.5493,22.5582,2226.0
2021-06-14 14:30:00,25.27,25.27,25.25,25.25,5831.0,22.5671,22.5671,22.5493,22.5493,5831.0
2021-06-14 14:40:00,25.23,25.23,25.21,25.22,3616.0,22.5314,22.5314,22.5135,22.5225,3616.0
2021-06-14 14:50:00,25.21,25.22,25.21,25.21,9900.0,22.5135,22.5225,22.5135,22.5135,9900.0
2021-06-14 15:00:00,25.2,25.22,25.19,25.22,5079.0,22.5046,22.5225,22.4957,22.5225,5079.0
2021-06-14 15:10:00,25.21,25.23,25.21,25.23,3100.0,22.5135,22.5314,22.5135,22.5314,3100.0
2021-06-14 15:20:00,25.23,25.23,25.18,25.18,4946.0,22.5314,22.5314,22.4867,22.4867,4946.0
2021-06-14 15:30:00,25.17,25.17,25.15,25.16,8357.0,22.4778,22.4778,22.46,22.4689,8357.0
2021-06-14 15:40:00,25.14,25.14,25.08,25.08,7763.0,22.451,22.451,22.3974,22.3974,7763.0
2021-06-14 15:50:00,25.07,25.1,24.9,24.9,79470.0,22.3885,22.4153,22.2367,22.2367,79470.0
2021-06-15 09:30:00,24.87,25.0,24.87,25.0,46090.0,22.2099,22.326,22.2099,22.326,46090.0
2021-06-15 09:40:00,24.99,25.01,24.95,24.98,14380.0,22.3171,22.3349,22.2813,22.3081,14380.0
2021-06-15 09:50:00,24.98,25.02,24.98,25.02,15107.0,22.3081,22.3439,22.3081,22.3439,15107.0
2021-06-15 10:00:00,24.99,25.06,24.99,25.06,15906.0,22.3171,22.3796,22.3171,22.3796,15906.0
2021-06-15 10:10:00,25.02,25.06,25.02,25.02,8700.0,22.3439,22.3796,22.3439,22.3439,8700.0
2021-06-15 10:20:00,25.02,25.07,25.0,25.07,4615.0,22.3439,22.3885,22.326,22.3885,4615.0
2021-06-15 10:30:00,25.06,25.08,25.04,25.07,8592.0,22.3796,22.3974,22.3617,22.3885,8592.0
2021-06-15 10:40:00,25.09,25.12,25.08,25.09,12658.0,22.4064,22.4332,22.3974,22.4064,12658.0
2021-06-15 10:50:00,25.09,25.11,25.08,25.11,3966.0,22.4064,22.4242,22.3974,22.4242,3966.0
2021-06-15 11:00:00,25.1,25.12,25.09,25.09,5100.0,22.4153,22.4332,22.4064,22.4064,5100.0
2021-06-15 11:10:00,25.1,25.11,25.07,25.07,6676.0,22.4153,22.4242,22.3885,22.3885,6676.0
2021-06-15 11:20:00,25.07,25.09,25.07,25.09,1112.0,22.3885,22.4064,22.3885,22.4064,1112.0
2021-06-15 11:30:00,25.1,25.19,25.1,25.19,5650.0,22.4153,22.4957,22.4153,22.4957,5650.0
2021-06-15 11:40:00,25.14,25.14,25.13,25.13,4880.0,22.451,22.451,22.4421,22.4421,4880.0
2021-06-15 11:50:00,25.14,25.18,25.14,25.18,7550.0,22.451,22.4867,22.451,22.4867,7550.0
2021-06-15 12:00:00,25.12,25.12,25.09,25.09,3070.0,22.4332,22.4332,22.4064,22.4064,3070.0
2021-06-15 12:10:00,25.09,25.09,25.07,25.07,6100.0,22.4064,22.4064,22.3885,22.3885,6100.0
2021-06-15 12:20:00,25.07,25.08,25.05,25.05,8500.0,22.3885,22.3974,22.3707,22.3707,8500.0
2021-06-15 12:30:00,25.04,25.06,25.04,25.05,3200.0,22.3617,22.3796,22.3617,22.3707,3200.0
2021-06-15 12:40:00,25.06,25.1,25.06,25.08,4520.0,22.3796,22.4153,22.3796,22.3974,4520.0
2021-06-15 12:50:00,25.09,25.11,25.09,25.09,6699.0,22.4064,22.4242,22.4064,22.4064,6699.0
2021-06-15 13:00:00,25.1,25.1,25.07,25.09,2801.0,22.4153,22.4153,22.3885,22.4064,2801.0
2021-06-15 13:10:00,25.09,25.12,25.09,25.12,5800.0,22.4064,22.4332,22.4064,22.4332,5800.0
2021-06-15 13:20:00,25.1,25.11,25.1,25.11,400.0,22.4153,22.4242,22.4153,22.4242,400.0
2021-06-15 13:30:00,25.09,25.09,25.07,25.07,1782.0,22.4064,22.4064,22.3885,22.3885,1782.0
2021-06-15 13:40:00,25.07,25.07,25.04,25.04,2400.0,22.3885,22.3885,22.3617,22.3617,2400.0
2021-06-15 13:50:00,25.02,25.03,25.0,25.0,4600.0,22.3439,22.3528,22.326,22.326,4600.0
2021-06-15 14:00:00,24.99,24.99,24.95,24.96,2888.0,22.3171,22.3171,22.2813,22.2903,2888.0
2021-06-15 14:10:00,24.97,25.03,24.97,25.01,12280.0,22.2992,22.3528,22.2992,22.3349,12280.0
2021-06-15 14:20:00,25.02,25.02,25.02,25.02,800.0,22.3439,22.3439,22.3439,22.3439,800.0
2021-06-15 14:30:00,25.03,25.03,25.02,25.02,300.0,22.3528,22.3528,22.3439,22.3439,300.0
2021-06-15 14:40:00,25.03,25.03,24.98,24.99,1000.0,22.3528,22.3528,22.3081,22.3171,1000.0
2021-06-15 14:50:00,24.98,25.0,24.96,24.99,1100.0,22.3081,22.326,22.2903,22.3171,1100.0
2021-06-15 15:00:00,25.01,25.07,25.01,25.04,8911.0,22.3349,22.3885,22.3349,22.3617,8911.0
2021-06-15 15:10:00,25.01,25.02,25.0,25.0,2790.0,22.3349,22.3439,22.326,22.326,2790.0
2021-06-15 15:20:00,25.0,25.07,25.0,25.07,3400.0,22.326,22.3885,22.326,22.3885,3400.0
2021-06-15 15:30:00,25.05,25.1,25.05,25.09,6600.0,22.3707,22.4153,22.3707,22.4064,6600.0
2021-06-15 15:40:00,25.06,25.06,24.98,24.98,8882.0,22.3796,22.3796,22.3081,22.3081,8882.0
2021-06-15 15:50:00,24.96,25.09,24.96,25.02,28818.0,22.2903,22.4064,22.2903,22.3439,28818.0
2021-06-16 09:30:00,25.02,25.07,24.98,25.03,17232.0,22.3439,22.3885,22.3081,22.3528,17232.0
2021-06-16 09:40:00,25.05,25.08,25.05,25.08,1941.0,22.3707,22.3974,22.3707,22.3974,1941.0
2021-06-16 09:50:00,25.09,25.09,25.07,25.07,8935.0,22.4064,22.4064,22.3885,22.3885,8935.0
2021-06-16 10:00:00,25.06,25.06,25.03,25.06,900.0,22.3796,22.3796,22.3528,22.3796,900.0
2021-06-16 10:10:00,25.06,25.07,25.05,25.07,3520.0,22.3796,22.3885,22.3707,22.3885,3520.0
2021-06-16 10:20:00,25.08,25.08,25.07,25.07,400.0,22.3974,22.3974,22.3885,22.3885,400.0
2021-06-16 10:30:00,25.08,25.08,25.08,25.08,2042.0,22.3974,22.3974,22.3974,22.3974,2042.0
2021-06-16 10:40:00,25.09,25.11,25.09,25.1,5825.0,22.4064,22.4242,22.4064,22.4153,5825.0
2021-06-16 10:50:00,25.1,25.1,25.1,25.1,0.0,22.4153,22.4153,22.4153,22.4153,0.0
2021-06-16 11:00:00,25.08,25.1,25.08,25.1,1825.0,22.3974,22.4153,22.3974,22.4153,1825.0
2021-06-16 11:10:00,25.09,25.1,25.03,25.03,7708.0,22.4064,22.4153,22.3528,22.3528,7708.0
2021-06-16 11:20:00,25.04,25.05,25.04,25.04,5800.0,22.3617,22.3707,22.3617,22.3617,5800.0
2021-06-16 11:30:00,25.04,25.08,25.04,25.08,10437.0,22.3617,22.3974,22.3617,22.3974,10437.0
2021-06-16 11:40:00,25.08,25.08,25.08,25.08,100.0,22.3974,22.3974,22.3974,22.3974,100.0
2021-06-16 11:50:00,25.07,25.07,25.06,25.06,952.0,22.3885,22.3885,22.3796,22.3796,952.0
2021-06-16 12:00:00,25.07,25.13,25.07,25.11,2856.0,22.3885,22.4421,22.3885,22.4242,2856.0
2021-06-16 12:10:00,25.16,25.18,25.16,25.17,5092.0,22.4689,22.4867,22.4689,22.4778,5092.0
2021-06-16 12:20:00,25.19,25.25,25.19,25.24,8896.0,22.4957,22.5493,22.4957,22.5403,8896.0
2021-06-16 12:30:00,25.2,25.24,25.2,25.24,2800.0,22.5046,22.5403,22.5046,22.5403,2800.0
2021-06-16 12:40:00,25.24,25.25,25.24,25.25,2075.0,22.5403,22.5493,22.5403,22.5493,2075.0
2021-06-16 12:50:00,25.24,25.26,25.23,25.23,13800.0,22.5403,22.5582,22.5314,22.5314,13800.0
2021-06-16 13:00:00,25.22,25.24,25.22,25.24,3888.0,22.5225,22.5403,22.5225,22.5403,3888.0
2021-06-16 13:10:00,25.21,25.24,25.2,25.24,6600.0,22.5135,22.5403,22.5046,22.5403,6600.0
2021-06-16 13:20:00,25.25,25.3,25.24,25.29,9966.0,22.5493,22.5939,22.5403,22.585,9966.0
2021-06-16 13:30:00,25.28,25.28,25.23,25.24,19140.0,22.576,22.576,22.5314,22.5403,19140.0
2021-06-16 13:40:00,25.23,25.32,25.23,25.32,6100.0,22.5314,22.6118,22.5314,22.6118,6100.0
2021-06-16 13:50:00,25.33,25.37,25.25,25.29,17558.0,22.6207,22.6564,22.5493,22.585,17558.0
2021-06-16 14:00:00,25.29,25.85,25.29,25.47,143882.0,22.585,23.0851,22.585,22.7457,143882.0
2021-06-16 14:10:00,25.46,25.77,25.43,25.76,36155.0,22.7368,23.0136,22.71,23.0047,36155.0
2021-06-16 14:20:00,25.75,25.75,25.52,25.55,37937.0,22.9958,22.9958,22.7904,22.8172,37937.0
2021-06-16 14:30:00,25.62,25.71,25.49,25.63,66170.0,22.8797,22.9601,22.7636,22.8886,66170.0
2021-06-16 14:40:00,25.66,25.84,25.66,25.73,63804.0,22.9154,23.0762,22.9154,22.9779,63804.0
2021-06-16 14:50:00,25.77,25.78,25.5,25.53,20133.0,23.0136,23.0226,22.7725,22.7993,20133.0
2021-06-16 15:00:00,25.54,25.57,25.41,25.42,16548.0,22.8082,22.835,22.6921,22.7011,16548.0
2021-06-16 15:10:00,25.39,25.39,25.28,25.28,13871.0,22.6743,22.6743,22.576,22.576,13871.0
2021-06-16 15:20:00,25.28,25.3,25.2,25.3,36559.0,22.576,22.5939,22.5046,22.5939,36559.0
2021-06-16 15:30:00,25.3,25.37,25.28,25.28,14093.0,22.5939,22.6564,22.576,22.576,14093.0
2021-06-16 15:40:00,25.27,25.37,25.2,25.37,58728.0,22.5671,22.6564,22.5046,22.6564,58728.0
2021-06-16 15:50:00,25.38,25.48,25.37,25.45,96344.0,22.6654,22.7547,22.6564,22.7279,96344.0
2021-06-17 09:30:00,25.56,25.56,25.31,25.32,90021.0,22.8261,22.8261,22.6028,22.6118,90021.0
2021-06-17 09:40:00,25.34,25.52,25.34,25.5,20636.0,22.6296,22.7904,22.6296,22.7725,20636.0
2021-06-17 09:50:00,25.49,25.53,25.47,25.5,7575.0,22.7636,22.7993,22.7457,22.7725,7575.0
2021-06-17 10:00:00,25.5,25.6,25.43,25.6,45082.0,22.7725,22.8618,22.71,22.8618,45082.0
2021-06-17 10:10:00,25.61,25.64,25.54,25.54,16720.0,22.8708,22.8975,22.8082,22.8082,16720.0
2021-06-17 10:20:00,25.5,25.51,25.43,25.46,10800.0,22.7725,22.7814,22.71,22.7368,10800.0
2021-06-17 10:30:00,25.47,25.47,25.31,25.33,30568.0,22.7457,22.7457,22.6028,22.6207,30568.0
2021-06-17 10:40:00,25.34,25.43,25.33,25.43,10146.0,22.6296,22.71,22.6207,22.71,10146.0
2021-06-17 10:50:00,25.4,25.5,25.4,25.5,6261.0,22.6832,22.7725,22.6832,22.7725,6261.0
2021-06-17 11:00:00,25.49,25.51,25.49,25.51,3429.0,22.7636,22.7814,22.7636,22.7814,3429.0
2021-06-17 11:10:00,25.54,25.6,25.49,25.5,31000.0,22.8082,22.8618,22.7636,22.7725,31000.0
2021-06-17 11:20:00,25.5,25.55,25.5,25.54,3135.0,22.7725,22.8172,22.7725,22.8082,3135.0
2021-06-17 11:30:00,25.45,25.46,25.39,25.4,2259.0,22.7279,22.7368,22.6743,22.6832,2259.0
2021-06-17 11:40:00,25.41,25.41,25.39,25.39,7150.0,22.6921,22.6921,22.6743,22.6743,7150.0
2021-06-17 11:50:00,25.43,25.62,25.43,25.61,8359.0,22.71,22.8797,22.71,22.8708,8359.0
2021-06-17 12:00:00,25.61,25.67,25.6,25.66,16099.0,22.8708,22.9243,22.8618,22.9154,16099.0
2021-06-17 12:10:00,25.68,25.8,25.64,25.79,8306.0,22.9333,23.0404,22.8975,23.0315,8306.0
2021-06-17 12:20:00,25.81,25.93,25.81,25.9,38358.0,23.0494,23.1565,23.0494,23.1297,38358.0
2021-06-17 12:30:00,25.93,25.95,25.77,25.79,12883.0,23.1565,23.1744,23.0136,23.0315,12883.0
2021-06-17 12:40:00,25.76,25.77,25.72,25.75,16999.0,23.0047,23.0136,22.969,22.9958,16999.0
2021-06-17 12:50:00,25.76,25.76,25.64,25.64,24154.0,23.0047,23.0047,22.8975,22.8975,24154.0
2021-06-17 13:00:00,25.64,25.64,25.48,25.48,11511.0,22.8975,22.8975,22.7547,22.7547,11511.0
2021-06-17 13:10:00,25.48,25.53,25.48,25.51,16280.0,22.7547,22.7993,22.7547,22.7814,16280.0
2021-06-17 13:20:00,25.5,25.51,25.44,25.44,14484.0,22.7725,22.7814,22.7189,22.7189,14484.0
2021-06-17 13:30:00,25.44,25.46,25.41,25.41,13044.0,22.7189,22.7368,22.6921,22.6921,13044.0
2021-06-17 13:40:00,25.41,25.41,25.38,25.39,14205.0,22.6921,22.6921,22.6654,22.6743,14205.0
2021-06-17 13:50:00,25.39,25.48,25.39,25.43,7826.0,22.6743,22.7547,22.6743,22.71,7826.0
2021-06-17 14:00:00,25.43,25.48,25.42,25.48,7337.0,22.71,22.7547,22.7011,22.7547,7337.0
2021-06-17 14:10:00,25.46,25.46,25.44,25.45,10386.0,22.7368,22.7368,22.7189,22.7279,10386.0
2021-06-17 14:20:00,25.45,25.47,25.45,25.45,2400.0,22.7279,22.7457,22.7279,22.7279,2400.0
2021-06-17 14:30:00,25.45,25.51,25.45,25.51,22217.0,22.7279,22.7814,22.7279,22.7814,22217.0
2021-06-17 14:40:00,25.48,25.51,25.48,25.51,4778.0,22.7547,22.7814,22.7547,22.7814,4778.0
2021-06-17 14:50:00,25.53,25.53,25.48,25.51,6926.0,22.7993,22.7993,22.7547,22.7814,6926.0
2021-06-17 15:00:00,25.5,25.55,25.43,25.45,22037.0,22.7725,22.8172,22.71,22.7279,22037.0
2021-06-17 15:10:00,25.44,25.44,25.35,25.37,22510.0,22.7189,22.7189,22.6386,22.6564,22510.0
2021-06-17 15:20:00,25.36,25.39,25.36,25.37,31103.0,22.6475,22.6743,22.6475,22.6564,31103.0
2021-06-17 15:30:00,25.36,25.41,25.33,25.33,22586.0,22.6475,22.6921,22.6207,22.6207,22586.0
2021-06-17 15:40:00,25.33,25.38,25.3,25.32,11622.0,22.6207,22.6654,22.5939,22.6118,11622.0
2021-06-17 15:50:00,25.34,25.48,25.3,25.48,72361.0,22.6296,22.7547,22.5939,22.7547,72361.0
2021-06-18 09:30:00,26.11,26.21,26.02,26.08,79948.0,23.3173,23.4066,23.2369,23.2905,79948.0
2021-06-18 09:40:00,26.11,26.15,25.99,26.03,31439.0,23.3173,23.353,23.2101,23.2458,31439.0
2021-06-18 09:50:00,26.1,26.26,26.07,26.09,41416.0,23.3083,23.4512,23.2816,23.2994,41416.0
2021-06-18 10:00:00,26.06,26.28,26.06,26.09,52050.0,23.2726,23.4691,23.2726,23.2994,52050.0
2021-06-18 10:10:00,26.09,26.24,26.09,26.22,27096.0,23.2994,23.4334,23.2994,23.4155,27096.0
2021-06-18 10:20:00,26.25,26.28,26.15,26.18,55990.0,23.4423,23.4691,23.353,23.3798,55990.0
2021-06-18 10:30:00,26.23,26.32,26.1,26.11,24561.0,23.4244,23.5048,23.3083,23.3173,24561.0
2021-06-18 10:40:00,26.16,26.26,26.15,26.24,22179.0,23.3619,23.4512,23.353,23.4334,22179.0
2021-06-18 10:50:00,26.25,26.32,26.24,26.28,8811.0,23.4423,23.5048,23.4334,23.4691,8811.0
2021-06-18 11:00:00,26.28,26.31,26.22,26.31,4153.0,23.4691,23.4959,23.4155,23.4959,4153.0
2021-06-18 11:10:00,26.31,26.35,26.27,26.27,23402.0,23.4959,23.5316,23.4602,23.4602,23402.0
2021-06-18 11:20:00,26.29,26.38,26.27,26.38,11980.0,23.478,23.5584,23.4602,23.5584,11980.0
2021-06-18 11:30:00,26.38,26.38,26.17,26.17,18853.0,23.5584,23.5584,23.3709,23.3709,18853.0
2021-06-18 11:40:00,26.2,26.22,26.18,26.19,5205.0,23.3976,23.4155,23.3798,23.3887,5205.0
2021-06-18 11:50:00,26.18,26.2,26.17,26.18,1280.0,23.3798,23.3976,23.3709,23.3798,1280.0
2021-06-18 12:00:00,26.19,26.23,26.09,26.09,6009.0,23.3887,23.4244,23.2994,23.2994,6009.0
2021-06-18 12:10:00,26.12,26.13,26.12,26.13,1639.0,23.3262,23.3351,23.3262,23.3351,1639.0
2021-06-18 12:20:00,26.13,26.13,26.1,26.1,3700.0,23.3351,23.3351,23.3083,23.3083,3700.0
2021-06-18 12:30:00,26.11,26.16,26.11,26.16,6278.0,23.3173,23.3619,23.3173,23.3619,6278.0
2021-06-18 12:40:00,26.16,26.24,26.16,26.21,4000.0,23.3619,23.4334,23.3619,23.4066,4000.0
2021-06-18 12:50:00,26.21,26.21,26.17,26.18,8789.0,23.4066,23.4066,23.3709,23.3798,8789.0
2021-06-18 13:00:00,26.19,26.2,26.15,26.15,5604.0,23.3887,23.3976,23.353,23.353,5604.0
2021-06-18 13:10:00,26.14,26.14,26.09,26.11,7652.0,23.3441,23.3441,23.2994,23.3173,7652.0
2021-06-18 13:20:00,26.12,26.21,26.12,26.21,12652.0,23.3262,23.4066,23.3262,23.4066,12652.0
2021-06-18 13:30:00,26.19,26.2,26.14,26.15,2831.0,23.3887,23.3976,23.3441,23.353,2831.0
2021-06-18 13:40:00,26.15,26.27,26.15,26.27,2300.0,23.353,23.4602,23.353,23.4602,2300.0
2021-06-18 13:50:00,26.29,26.29,26.21,26.21,2751.0,23.478,23.478,23.4066,23.4066,2751.0
2021-06-18 14:00:00,26.2,26.23,26.12,26.15,6000.0,23.3976,23.4244,23.3262,23.353,6000.0
2021-06-18 14:10:00,26.16,26.19,26.16,26.17,8166.0,23.3619,23.3887,23.3619,23.3709,8166.0
2021-06-18 14:20:00,26.17,26.2,26.16,26.17,6055.0,23.3709,23.3976,23.3619,23.3709,6055.0
2021-06-18 14:30:00,26.18,26.26,26.18,26.25,10694.0,23.3798,23.4512,23.3798,23.4423,10694.0
2021-06-18 14:40:00,26.25,26.3,26.25,26.3,6980.0,23.4423,23.487,23.4423,23.487,6980.0
2021-06-18 14:50:00,26.28,26.36,26.26,26.36,9564.0,23.4691,23.5405,23.4512,23.5405,9564.0
2021-06-18 15:00:00,26.34,26.38,26.26,26.36,19745.0,23.5227,23.5584,23.4512,23.5405,19745.0
2021-06-18 15:10:00,26.35,26.36,26.22,26.22,5300.0,23.5316,23.5405,23.4155,23.4155,5300.0
2021-06-18 15:20:00,26.19,26.21,26.14,26.21,14014.0,23.3887,23.4066,23.3441,23.4066,14014.0
2021-06-18 15:30:00,26.2,26.27,26.19,26.19,54737.0,23.3976,23.4602,23.3887,23.3887,54737.0
2021-06-18 15:40:00,26.2,26.3,26.15,26.3,40663.0,23.3976,23.487,23.353,23.487,40663.0
2021-06-18 15:50:00,26.31,26.54,26.21,26.49,77974.0,23.4959,23.7013,23.4066,23.6566,77974.0
2021-06-21 09:30:00,26.15,26.3,26.09,26.24,58775.0,23.353,23.487,23.2994,23.4334,58775.0
2021-06-21 09:40:00,26.22,26.27,26.1,26.1,15887.0,23.4155,23.4602,23.3083,23.3083,15887.0
2021-06-21 09:50:00,26.11,26.11,25.94,25.95,24800.0,23.3173,23.3173,23.1655,23.1744,24800.0
2021-06-21 10:00:00,25.95,25.95,25.77,25.79,18606.0,23.1744,23.1744,23.0136,23.0315,18606.0
2021-06-21 10:10:00,25.78,25.87,25.76,25.82,26566.0,23.0226,23.1029,23.0047,23.0583,26566.0
2021-06-21 10:20:00,25.83,25.83,25.7,25.7,14094.0,23.0672,23.0672,22.9511,22.9511,14094.0
2021-06-21 10:30:00,25.7,25.7,25.6,25.61,20667.0,22.9511,22.9511,22.8618,22.8708,20667.0
2021-06-21 10:40:00,25.6,25.62,25.56,25.59,10607.0,22.8618,22.8797,22.8261,22.8529,10607.0
2021-06-21 10:50:00,25.58,25.58,25.5,25.53,26007.0,22.844,22.844,22.7725,22.7993,26007.0
2021-06-21 11:00:00,25.52,25.59,25.52,25.57,9652.0,22.7904,22.8529,22.7904,22.835,9652.0
2021-06-21 11:10:00,25.57,25.6,25.55,25.55,9453.0,22.835,22.8618,22.8172,22.8172,9453.0
2021-06-21 11:20:00,25.56,25.58,25.52,25.55,16891.0,22.8261,22.844,22.7904,22.8172,16891.0
2021-06-21 11:30:00,25.57,25.57,25.51,25.51,6226.0,22.835,22.835,22.7814,22.7814,6226.0
2021-06-21 11:40:00,25.51,25.53,25.48,25.48,8848.0,22.7814,22.7993,22.7547,22.7547,8848.0
2021-06-21 11:50:00,25.48,25.51,25.47,25.49,6298.0,22.7547,22.7814,22.7457,22.7636,6298.0
2021-06-21 12:00:00,25.5,25.53,25.5,25.52,4250.0,22.7725,22.7993,22.7725,22.7904,4250.0
2021-06-21 12:10:00,25.54,25.54,25.51,25.51,4133.0,22.8082,22.8082,22.7814,22.7814,4133.0
2021-06-21 12:20:00,25.53,25.57,25.53,25.55,5485.0,22.7993,22.835,22.7993,22.8172,5485.0
2021-06-21 12:30:00,25.54,25.55,25.53,25.53,10529.0,22.8082,22.8172,22.7993,22.7993,10529.0
2021-06-21 12:40:00,25.53,25.55,25.53,25.55,5024.0,22.7993,22.8172,22.7993,22.8172,5024.0
2021-06-21 12:50:00,25.56,25.56,25.55,25.55,5300.0,22.8261,22.8261,22.8172,22.8172,5300.0
2021-06-21 13:00:00,25.57,25.58,25.56,25.57,7550.0,22.835,22.844,22.8261,22.835,7550.0
2021-06-21 13:10:00,25.56,25.56,25.52,25.52,5700.0,22.8261,22.8261,22.7904,22.7904,5700.0
2021-06-21 13:20:00,25.54,25.54,25.51,25.52,4625.0,22.8082,22.8082,22.7814,22.7904,4625.0
2021-06-21 13:30:00,25.51,25.51,25.48,25.49,10450.0,22.7814,22.7814,22.7547,22.7636,10450.0
2021-06-21 13:40:00,25.47,25.47,25.37,25.37,44732.0,22.7457,22.7457,22.6564,22.6564,44732.0
2021-06-21 13:50:00,25.38,25.4,25.36,25.4,9118.0,22.6654,22.6832,22.6475,22.6832,9118.0
2021-06-21 14:00:00,25.39,25.44,25.38,25.42,11320.0,22.6743,22.7189,22.6654,22.7011,11320.0
2021-06-21 14:10:00,25.41,25.41,25.4,25.4,620.0,22.6921,22.6921,22.6832,22.6832,620.0
2021-06-21 14:20:00,25.42,25.44,25.41,25.44,6931.0,22.7011,22.7189,22.6921,22.7189,6931.0
2021-06-21 14:30:00,25.45,25.46,25.43,25.45,5900.0,22.7279,22.7368,22.71,22.7279,5900.0
2021-06-21 14:40:00,25.46,25.46,25.44,25.46,9165.0,22.7368,22.7368,22.7189,22.7368,9165.0
2021-06-21 14:50:00,25.47,25.47,25.41,25.41,13369.0,22.7457,22.7457,22.6921,22.6921,13369.0
2021-06-21 15:00:00,25.42,25.42,25.37,25.37,8965.0,22.7011,22.7011,22.6564,22.6564,8965.0
2021-06-21 15:10:00,25.37,25.44,25.37,25.4,13684.0,22.6564,22.7189,22.6564,22.6832,13684.0
2021-06-21 15:20:00,25.43,25.48,25.43,25.43,5819.0,22.71,22.7547,22.71,22.71,5819.0
2021-06-21 15:30:00,25.44,25.44,25.38,25.39,15051.0,22.7189,22.7189,22.6654,22.6743,15051.0
2021-06-21 15:40:00,25.4,25.47,25.4,25.44,14369.0,22.6832,22.7457,22.6832,22.7189,14369.0
2021-06-21 15:50:00,25.43,25.45,25.35,25.38,38172.0,22.71,22.7279,22.6386,22.6654,38172.0
2021-06-22 09:30:00,25.36,25.45,25.35,25.44,23229.0,22.6475,22.7279,22.6386,22.7189,23229.0
2021-06-22 09:40:00,25.41,25.43,25.33,25.41,26569.0,22.6921,22.71,22.6207,22.6921,26569.0
2021-06-22 09:50:00,25.4,25.49,25.39,25.46,14563.0,22.6832,22.7636,22.6743,22.7368,14563.0
2021-06-22 10:00:00,25.47,25.5,25.33,25.38,39217.0,22.7457,22.7725,22.6207,22.6654,39217.0
2021-06-22 10:10:00,25.37,25.4,25.3,25.32,24882.0,22.6564,22.6832,22.5939,22.6118,24882.0
2021-06-22 10:20:00,25.33,25.33,25.3,25.3,13118.0,22.6207,22.6207,22.5939,22.5939,13118.0
2021-06-22 10:30:00,25.3,25.3,25.27,25.27,13580.0,22.5939,22.5939,22.5671,22.5671,13580.0
2021-06-22 10:40:00,25.27,25.29,25.25,25.25,21088.0,22.5671,22.585,22.5493,22.5493,21088.0
2021-06-22 10:50:00,25.24,25.24,25.19,25.19,22302.0,22.5403,22.5403,22.4957,22.4957,22302.0
2021-06-22 11:00:00,25.19,25.2,25.15,25.15,17580.0,22.4957,22.5046,22.46,22.46,17580.0
2021-06-22 11:10:00,25.14,25.14,25.06,25.1,21575.0,22.451,22.451,22.3796,22.4153,21575.0
2021-06-22 11:20:00,25.08,25.09,25.08,25.09,5840.0,22.3974,22.4064,22.3974,22.4064,5840.0
2021-06-22 11:30:00,25.09,25.13,25.07,25.13,4823.0,22.4064,22.4421,22.3885,22.4421,4823.0
2021-06-22 11:40:00,25.13,25.15,25.12,25.13,16359.0,22.4421,22.46,22.4332,22.4421,16359.0
2021-06-22 11:50:00,25.13,25.16,25.13,25.16,2700.0,22.4421,22.4689,22.4421,22.4689,2700.0
2021-06-22 12:00:00,25.12,25.13,25.11,25.12,7898.0,22.4332,22.4421,22.4242,22.4332,7898.0
2021-06-22 12:10:00,25.12,25.13,25.11,25.13,6169.0,22.4332,22.4421,22.4242,22.4421,6169.0
2021-06-22 12:20:00,25.11,25.11,25.1,25.1,3559.0,22.4242,22.4242,22.4153,22.4153,3559.0
2021-06-22 12:30:00,25.1,25.13,25.1,25.13,4198.0,22.4153,22.4421,22.4153,22.4421,4198.0
2021-06-22 12:40:00,25.12,25.12,25.1,25.1,4300.0,22.4332,22.4332,22.4153,22.4153,4300.0
2021-06-22 12:50:00,25.09,25.11,25.09,25.11,3611.0,22.4064,22.4242,22.4064,22.4242,3611.0
2021-06-22 13:00:00,25.11,25.12,25.09,25.09,2236.0,22.4242,22.4332,22.4064,22.4064,2236.0
2021-06-22 13:10:00,25.08,25.14,25.07,25.14,7092.0,22.3974,22.451,22.3885,22.451,7092.0
2021-06-22 13:20:00,25.12,25.12,25.09,25.09,7900.0,22.4332,22.4332,22.4064,22.4064,7900.0
2021-06-22 13:30:00,25.1,25.1,25.09,25.09,734.0,22.4153,22.4153,22.4064,22.4064,734.0
2021-06-22 13:40:00,25.09,25.09,25.09,25.09,2850.0,22.4064,22.4064,22.4064,22.4064,2850.0
2021-06-22 13:50:00,25.09,25.1,25.09,25.1,2400.0,22.4064,22.4153,22.4064,22.4153,2400.0
2021-06-22 14:00:00,25.09,25.12,25.09,25.12,4400.0,22.4064,22.4332,22.4064,22.4332,4400.0
2021-06-22 14:10:00,25.11,25.11,25.09,25.09,3154.0,22.4242,22.4242,22.4064,22.4064,3154.0
2021-06-22 14:20:00,25.07,25.09,25.06,25.09,2276.0,22.3885,22.4064,22.3796,22.4064,2276.0
2021-06-22 14:30:00,25.07,25.07,25.01,25.01,7541.0,22.3885,22.3885,22.3349,22.3349,7541.0
2021-06-22 14:40:00,25.01,25.05,25.0,25.05,5058.0,22.3349,22.3707,22.326,22.3707,5058.0
2021-06-22 14:50:00,25.06,25.06,24.99,25.0,24544.0,22.3796,22.3796,22.3171,22.326,24544.0
2021-06-22 15:00:00,25.0,25.0,24.92,24.92,43344.0,22.326,22.326,22.2546,22.2546,43344.0
2021-06-22 15:10:00,24.91,24.91,24.88,24.88,51090.0,22.2456,22.2456,22.2188,22.2188,51090.0
2021-06-22 15:20:00,24.87,24.87,24.81,24.84,8570.0,22.2099,22.2099,22.1563,22.1831,8570.0
2021-06-22 15:30:00,24.82,24.89,24.82,24.89,17178.0,22.1653,22.2278,22.1653,22.2278,17178.0
2021-06-22 15:40:00,24.89,24.94,24.87,24.94,51720.0,22.2278,22.2724,22.2099,22.2724,51720.0
2021-06-22 15:50:00,24.95,24.99,24.92,24.98,122369.0,22.2813,22.3171,22.2546,22.3081,122369.0
2021-06-23 09:30:00,24.95,24.97,24.84,24.94,46624.0,22.2813,22.2992,22.1831,22.2724,46624.0
2021-06-23 09:40:00,24.94,24.94,24.85,24.9,11098.0,22.2724,22.2724,22.192,22.2367,11098.0
2021-06-23 09:50:00,24.9,24.95,24.86,24.88,31340.0,22.2367,22.2813,22.201,22.2188,31340.0
2021-06-23 10:00:00,24.85,24.93,24.85,24.85,10452.0,22.192,22.2635,22.192,22.192,10452.0
2021-06-23 10:10:00,24.87,24.87,24.81,24.81,10897.0,22.2099,22.2099,22.1563,22.1563,10897.0
2021-06-23 10:20:00,24.81,24.87,24.81,24.87,5794.0,22.1563,22.2099,22.1563,22.2099,5794.0
2021-06-23 10:30:00,24.87,24.92,24.87,24.92,10390.0,22.2099,22.2546,22.2099,22.2546,10390.0
2021-06-23 10:40:00,24.92,24.93,24.91,24.93,2000.0,22.2546,22.2635,22.2456,22.2635,2000.0
2021-06-23 10:50:00,24.91,24.91,24.89,24.89,4691.0,22.2456,22.2456,22.2278,22.2278,4691.0
2021-06-23 11:00:00,24.88,24.98,24.87,24.98,6630.0,22.2188,22.3081,22.2099,22.3081,6630.0
2021-06-23 11:10:00,24.98,24.98,24.96,24.97,6988.0,22.3081,22.3081,22.2903,22.2992,6988.0
2021-06-23 11:20:00,24.94,24.95,24.94,24.95,1050.0,22.2724,22.2813,22.2724,22.2813,1050.0
2021-06-23 11:30:00,24.96,24.99,24.96,24.97,2115.0,22.2903,22.3171,22.2903,22.2992,2115.0
2021-06-23 11:40:00,24.96,24.96,24.94,24.94,7700.0,22.2903,22.2903,22.2724,22.2724,7700.0
2021-06-23 11:50:00,24.94,24.94,24.94,24.94,200.0,22.2724,22.2724,22.2724,22.2724,200.0
2021-06-23 12:00:00,24.93,24.93,24.91,24.91,2200.0,22.2635,22.2635,22.2456,22.2456,2200.0
2021-06-23 12:10:00,24.91,24.91,24.91,24.91,0.0,22.2456,22.2456,22.2456,22.2456,0.0
2021-06-23 12:20:00,24.92,24.92,24.92,24.92,400.0,22.2546,22.2546,22.2546,22.2546,400.0
2021-06-23 12:30:00,24.92,25.02,24.92,25.02,9359.0,22.2546,22.3439,22.2546,22.3439,9359.0
2021-06-23 12:40:00,25.03,25.03,24.98,24.98,4377.0,22.3528,22.3528,22.3081,22.3081,4377.0
2021-06-23 12:50:00,24.96,24.96,24.96,24.96,600.0,22.2903,22.2903,22.2903,22.2903,600.0
2021-06-23 13:00:00,24.95,24.96,24.93,24.93,1669.0,22.2813,22.2903,22.2635,22.2635,1669.0
2021-06-23 13:10:00,24.93,24.93,24.9,24.91,6900.0,22.2635,22.2635,22.2367,22.2456,6900.0
2021-06-23 13:20:00,24.9,24.9,24.89,24.89,2500.0,22.2367,22.2367,22.2278,22.2278,2500.0
2021-06-23 13:30:00,24.89,24.89,24.89,24.89,1200.0,22.2278,22.2278,22.2278,22.2278,1200.0
2021-06-23 13:40:00,24.91,24.91,24.9,24.9,1106.0,22.2456,22.2456,22.2367,22.2367,1106.0
2021-06-23 13:50:00,24.89,24.9,24.89,24.9,3125.0,22.2278,22.2367,22.2278,22.2367,3125.0
2021-06-23 14:00:00,24.91,24.93,24.91,24.92,7700.0,22.2456,22.2635,22.2456,22.2546,7700.0
2021-06-23 14:10:00,24.91,24.94,24.91,24.93,3000.0,22.2456,22.2724,22.2456,22.2635,3000.0
2021-06-23 14:20:00,24.93,24.95,24.92,24.93,11390.0,22.2635,22.2813,22.2546,22.2635,11390.0
2021-06-23 14:30:00,24.95,24.95,24.92,24.92,6541.0,22.2813,22.2813,22.2546,22.2546,6541.0
2021-06-23 14:40:00,24.92,24.95,24.92,24.93,8168.0,22.2546,22.2813,22.2546,22.2635,8168.0
2021-06-23 14:50:00,24.94,24.94,24.92,24.92,3554.0,22.2724,22.2724,22.2546,22.2546,3554.0
2021-06-23 15:00:00,24.92,24.95,24.92,24.94,3100.0,22.2546,22.2813,22.2546,22.2724,3100.0
2021-06-23 15:10:00,24.93,24.93,24.91,24.92,3352.0,22.2635,22.2635,22.2456,22.2546,3352.0
2021-06-23 15:20:00,24.91,24.91,24.86,24.86,5021.0,22.2456,22.2456,22.201,22.201,5021.0
2021-06-23 15:30:00,24.87,24.92,24.87,24.92,12135.0,22.2099,22.2546,22.2099,22.2546,12135.0
2021-06-23 15:40:00,24.92,25.01,24.92,25.0,13298.0,22.2546,22.3349,22.2546,22.326,13298.0
2021-06-23 15:50:00,25.0,25.07,25.0,25.07,20024.0,22.326,22.3885,22.326,22.3885,20024.0
2021-06-24 09:30:00,24.64,24.68,24.62,24.65,35617.0,22.0045,22.0402,21.9866,22.0134,35617.0
2021-06-24 09:40:00,24.64,24.65,24.59,24.61,15037.0,22.0045,22.0134,21.9599,21.9777,15037.0
2021-06-24 09:50:00,24.6,24.66,24.59,24.65,9804.0,21.9688,22.0224,21.9599,22.0134,9804.0
2021-06-24 10:00:00,24.62,24.68,24.59,24.63,15835.0,21.9866,22.0402,21.9599,21.9956,15835.0
2021-06-24 10:10:00,24.63,24.63,24.6,24.6,500.0,21.9956,21.9956,21.9688,21.9688,500.0
2021-06-24 10:20:00,24.59,24.59,24.56,24.56,25500.0,21.9599,21.9599,21.9331,21.9331,25500.0
2021-06-24 10:30:00,24.55,24.57,24.54,24.56,6462.0,21.9241,21.942,21.9152,21.9331,6462.0
2021-06-24 10:40:00,24.55,24.58,24.54,24.58,5300.0,21.9241,21.9509,21.9152,21.9509,5300.0
2021-06-24 10:50:00,24.58,24.63,24.57,24.61,9916.0,21.9509,21.9956,21.942,21.9777,9916.0
2021-06-24 11:00:00,24.62,24.62,24.62,24.62,2726.0,21.9866,21.9866,21.9866,21.9866,2726.0
2021-06-24 11:10:00,24.61,24.65,24.61,24.65,3100.0,21.9777,22.0134,21.9777,22.0134,3100.0
2021-06-24 11:20:00,24.64,24.64,24.64,24.64,105.0,22.0045,22.0045,22.0045,22.0045,105.0
2021-06-24 11:30:00,24.64,24.66,24.63,24.66,1140.0,22.0045,22.0224,21.9956,22.0224,1140.0
2021-06-24 11:40:00,24.66,24.69,24.64,24.64,4877.0,22.0224,22.0492,22.0045,22.0045,4877.0
2021-06-24 11:50:00,24.63,24.67,24.63,24.67,2900.0,21.9956,22.0313,21.9956,22.0313,2900.0
2021-06-24 12:00:00,24.65,24.65,24.65,24.65,1200.0,22.0134,22.0134,22.0134,22.0134,1200.0
2021-06-24 12:10:00,24.65,24.65,24.62,24.63,3252.0,22.0134,22.0134,21.9866,21.9956,3252.0
2021-06-24 12:20:00,24.61,24.61,24.61,24.61,6746.0,21.9777,21.9777,21.9777,21.9777,6746.0
2021-06-24 12:30:00,24.64,24.64,24.61,24.61,12037.0,22.0045,22.0045,21.9777,21.9777,12037.0
2021-06-24 12:40:00,24.62,24.62,24.58,24.6,19825.0,21.9866,21.9866,21.9509,21.9688,19825.0
2021-06-24 12:50:00,24.61,24.61,24.59,24.59,7514.0,21.9777,21.9777,21.9599,21.9599,7514.0
2021-06-24 13:00:00,24.57,24.58,24.57,24.57,6500.0,21.942,21.9509,21.942,21.942,6500.0
2021-06-24 13:10:00,24.58,24.6,24.55,24.6,3544.0,21.9509,21.9688,21.9241,21.9688,3544.0
2021-06-24 13:20:00,24.62,24.64,24.6,24.6,8700.0,21.9866,22.0045,21.9688,21.9688,8700.0
2021-06-24 13:30:00,24.63,24.63,24.61,24.62,3900.0,21.9956,21.9956,21.9777,21.9866,3900.0
2021-06-24 13:40:00,24.63,24.65,24.63,24.65,11058.0,21.9956,22.0134,21.9956,22.0134,11058.0
2021-06-24 13:50:00,24.65,24.67,24.6,24.6,4193.0,22.0134,22.0313,21.9688,21.9688,4193.0
2021-06-24 14:00:00,24.6,24.6,24.59,24.59,22144.0,21.9688,21.9688,21.9599,21.9599,22144.0
2021-06-24 14:10:00,24.59,24.6,24.59,24.6,4500.0,21.9599,21.9688,21.9599,21.9688,4500.0
2021-06-24 14:20:00,24.58,24.58,24.56,24.56,9003.0,21.9509,21.9509,21.9331,21.9331,9003.0
2021-06-24 14:30:00,24.57,24.57,24.54,24.54,4436.0,21.942,21.942,21.9152,21.9152,4436.0
2021-06-24 14:40:00,24.55,24.57,24.54,24.57,4120.0,21.9241,21.942,21.9152,21.942,4120.0
2021-06-24 14:50:00,24.57,24.57,24.57,24.57,400.0,21.942,21.942,21.942,21.942,400.0
2021-06-24 15:00:00,24.57,24.6,24.57,24.6,5650.0,21.942,21.9688,21.942,21.9688,5650.0
2021-06-24 15:10:00,24.6,24.6,24.57,24.59,4722.0,21.9688,21.9688,21.942,21.9599,4722.0
2021-06-24 15:20:00,24.58,24.62,24.58,24.62,3600.0,21.9509,21.9866,21.9509,21.9866,3600.0
2021-06-24 15:30:00,24.64,24.66,24.62,24.65,39270.0,22.0045,22.0224,21.9866,22.0134,39270.0
2021-06-24 15:40:00,24.64,24.64,24.6,24.61,7511.0,22.0045,22.0045,21.9688,21.9777,7511.0
2021-06-24 15:50:00,24.62,24.63,24.57,24.62,21071.0,21.9866,21.9956,21.942,21.9866,21071.0
2021-06-25 09:30:00,24.48,24.51,24.44,24.48,23113.0,21.8616,21.8884,21.8259,21.8616,23113.0
2021-06-25 09:40:00,24.46,24.49,24.45,24.47,14259.0,21.8438,21.8705,21.8348,21.8527,14259.0
2021-06-25 09:50:00,24.46,24.52,24.46,24.48,10990.0,21.8438,21.8973,21.8438,21.8616,10990.0
2021-06-25 10:00:00,24.49,24.5,24.43,24.43,17586.0,21.8705,21.8795,21.817,21.817,17586.0
2021-06-25 10:10:00,24.44,24.46,24.4,24.4,12143.0,21.8259,21.8438,21.7902,21.7902,12143.0
2021-06-25 10:20:00,24.4,24.41,24.38,24.38,14843.0,21.7902,21.7991,21.7723,21.7723,14843.0
2021-06-25 10:30:00,24.39,24.43,24.38,24.43,11944.0,21.7812,21.817,21.7723,21.817,11944.0
2021-06-25 10:40:00,24.43,24.44,24.42,24.44,2357.0,21.817,21.8259,21.808,21.8259,2357.0
2021-06-25 10:50:00,24.44,24.48,24.44,24.47,9050.0,21.8259,21.8616,21.8259,21.8527,9050.0
2021-06-25 11:00:00,24.47,24.47,24.46,24.47,1122.0,21.8527,21.8527,21.8438,21.8527,1122.0
2021-06-25 11:10:00,24.44,24.44,24.42,24.43,5079.0,21.8259,21.8259,21.808,21.817,5079.0
2021-06-25 11:20:00,24.41,24.41,24.41,24.41,400.0,21.7991,21.7991,21.7991,21.7991,400.0
2021-06-25 11:30:00,24.41,24.41,24.39,24.39,2955.0,21.7991,21.7991,21.7812,21.7812,2955.0
2021-06-25 11:40:00,24.41,24.42,24.41,24.41,2108.0,21.7991,21.808,21.7991,21.7991,2108.0
2021-06-25 11:50:00,24.42,24.42,24.4,24.4,1000.0,21.808,21.808,21.7902,21.7902,1000.0
2021-06-25 12:00:00,24.4,24.4,24.4,24.4,0.0,21.7902,21.7902,21.7902,21.7902,0.0
2021-06-25 12:10:00,24.4,24.4,24.4,24.4,1900.0,21.7902,21.7902,21.7902,21.7902,1900.0
2021-06-25 12:20:00,24.4,24.42,24.4,24.42,7242.0,21.7902,21.808,21.7902,21.808,7242.0
2021-06-25 12:30:00,24.42,24.42,24.42,24.42,8738.0,21.808,21.808,21.808,21.808,8738.0
2021-06-25 12:40:00,24.41,24.41,24.41,24.41,6200.0,21.7991,21.7991,21.7991,21.7991,6200.0
2021-06-25 12:50:00,24.42,24.42,24.41,24.41,700.0,21.808,21.808,21.7991,21.7991,700.0
2021-06-25 13:00:00,24.42,24.42,24.42,24.42,206.0,21.808,21.808,21.808,21.808,206.0
2021-06-25 13:10:00,24.44,24.44,24.44,24.44,300.0,21.8259,21.8259,21.8259,21.8259,300.0
2021-06-25 13:20:00,24.44,24.44,24.44,24.44,0.0,21.8259,21.8259,21.8259,21.8259,0.0
2021-06-25 13:30:00,24.44,24.46,24.44,24.46,4700.0,21.8259,21.8438,21.8259,21.8438,4700.0
2021-06-25 13:40:00,24.46,24.46,24.46,24.46,3600.0,21.8438,21.8438,21.8438,21.8438,3600.0
2021-06-25 13:50:00,24.41,24.41,24.41,24.41,4600.0,21.7991,21.7991,21.7991,21.7991,4600.0
2021-06-25 14:00:00,24.43,24.43,24.41,24.41,400.0,21.817,21.817,21.7991,21.7991,400.0
2021-06-25 14:10:00,24.4,24.4,24.4,24.4,2050.0,21.7902,21.7902,21.7902,21.7902,2050.0
2021-06-25 14:20:00,24.39,24.4,24.39,24.4,2100.0,21.7812,21.7902,21.7812,21.7902,2100.0
2021-06-25 14:30:00,24.4,24.4,24.38,24.38,6900.0,21.7902,21.7902,21.7723,21.7723,6900.0
2021-06-25 14:40:00,24.38,24.38,24.36,24.38,8950.0,21.7723,21.7723,21.7545,21.7723,8950.0
2021-06-25 14:50:00,24.38,24.38,24.36,24.37,13724.0,21.7723,21.7723,21.7545,21.7634,13724.0
2021-06-25 15:00:00,24.35,24.35,24.33,24.33,15585.0,21.7455,21.7455,21.7277,21.7277,15585.0
2021-06-25 15:10:00,24.33,24.33,24.3,24.32,9062.0,21.7277,21.7277,21.7009,21.7187,9062.0
2021-06-25 15:20:00,24.33,24.36,24.33,24.36,18656.0,21.7277,21.7545,21.7277,21.7545,18656.0
2021-06-25 15:30:00,24.36,24.38,24.35,24.35,13731.0,21.7545,21.7723,21.7455,21.7455,13731.0
2021-06-25 15:40:00,24.34,24.38,24.34,24.38,34955.0,21.7366,21.7723,21.7366,21.7723,34955.0
2021-06-25 15:50:00,24.38,24.38,24.27,24.35,172001.0,21.7723,21.7723,21.6741,21.7455,172001.0
2021-06-28 09:30:00,24.24,24.33,24.24,24.33,56473.0,21.6473,21.7277,21.6473,21.7277,56473.0
2021-06-28 09:40:00,24.35,24.44,24.35,24.4,13067.0,21.7455,21.8259,21.7455,21.7902,13067.0
2021-06-28 09:50:00,24.43,24.43,24.33,24.33,13370.0,21.817,21.817,21.7277,21.7277,13370.0
2021-06-28 10:00:00,24.36,24.38,24.35,24.37,14688.0,21.7545,21.7723,21.7455,21.7634,14688.0
2021-06-28 10:10:00,24.35,24.38,24.33,24.33,4790.0,21.7455,21.7723,21.7277,21.7277,4790.0
2021-06-28 10:20:00,24.35,24.36,24.34,24.34,14500.0,21.7455,21.7545,21.7366,21.7366,14500.0
2021-06-28 10:30:00,24.34,24.37,24.33,24.37,17697.0,21.7366,21.7634,21.7277,21.7634,17697.0
2021-06-28 10:40:00,24.37,24.37,24.36,24.37,3699.0,21.7634,21.7634,21.7545,21.7634,3699.0
2021-06-28 10:50:00,24.34,24.34,24.31,24.33,7903.0,21.7366,21.7366,21.7098,21.7277,7903.0
2021-06-28 11:00:00,24.38,24.38,24.32,24.34,4100.0,21.7723,21.7723,21.7187,21.7366,4100.0
2021-06-28 11:10:00,24.35,24.38,24.35,24.38,12700.0,21.7455,21.7723,21.7455,21.7723,12700.0
2021-06-28 11:20:00,24.39,24.41,24.38,24.4,8055.0,21.7812,21.7991,21.7723,21.7902,8055.0
2021-06-28 11:30:00,24.41,24.42,24.4,24.4,6220.0,21.7991,21.808,21.7902,21.7902,6220.0
2021-06-28 11:40:00,24.38,24.39,24.38,24.39,600.0,21.7723,21.7812,21.7723,21.7812,600.0
2021-06-28 11:50:00,24.37,24.37,24.36,24.36,2700.0,21.7634,21.7634,21.7545,21.7545,2700.0
2021-06-28 12:00:00,24.36,24.36,24.35,24.35,3088.0,21.7545,21.7545,21.7455,21.7455,3088.0
2021-06-28 12:10:00,24.34,24.38,24.34,24.36,5964.0,21.7366,21.7723,21.7366,21.7545,5964.0
2021-06-28 12:20:00,24.37,24.39,24.37,24.39,3300.0,21.7634,21.7812,21.7634,21.7812,3300.0
2021-06-28 12:30:00,24.4,24.41,24.38,24.4,4200.0,21.7902,21.7991,21.7723,21.7902,4200.0
2021-06-28 12:40:00,24.41,24.41,24.4,24.4,2326.0,21.7991,21.7991,21.7902,21.7902,2326.0
2021-06-28 12:50:00,24.4,24.42,24.4,24.42,2744.0,21.7902,21.808,21.7902,21.808,2744.0
2021-06-28 13:00:00,24.42,24.44,24.42,24.43,7178.0,21.808,21.8259,21.808,21.817,7178.0
2021-06-28 13:10:00,24.45,24.46,24.45,24.46,5890.0,21.8348,21.8438,21.8348,21.8438,5890.0
2021-06-28 13:20:00,24.44,24.47,24.43,24.47,9769.0,21.8259,21.8527,21.817,21.8527,9769.0
2021-06-28 13:30:00,24.46,24.46,24.44,24.44,7200.0,21.8438,21.8438,21.8259,21.8259,7200.0
2021-06-28 13:40:00,24.43,24.43,24.39,24.39,2500.0,21.817,21.817,21.7812,21.7812,2500.0
2021-06-28 13:50:00,24.38,24.38,24.38,24.38,800.0,21.7723,21.7723,21.7723,21.7723,800.0
2021-06-28 14:00:00,24.37,24.37,24.33,24.34,2300.0,21.7634,21.7634,21.7277,21.7366,2300.0
2021-06-28 14:10:00,24.34,24.34,24.33,24.33,2651.0,21.7366,21.7366,21.7277,21.7277,2651.0
2021-06-28 14:20:00,24.34,24.34,24.32,24.33,1700.0,21.7366,21.7366,21.7187,21.7277,1700.0
2021-06-28 14:30:00,24.33,24.33,24.32,24.32,1665.0,21.7277,21.7277,21.7187,21.7187,1665.0
2021-06-28 14:40:00,24.31,24.32,24.3,24.32,7295.0,21.7098,21.7187,21.7009,21.7187,7295.0
2021-06-28 14:50:00,24.31,24.31,24.29,24.3,8721.0,21.7098,21.7098,21.6919,21.7009,8721.0
2021-06-28 15:00:00,24.29,24.29,24.27,24.29,11644.0,21.6919,21.6919,21.6741,21.6919,11644.0
2021-06-28 15:10:00,24.29,24.31,24.27,24.27,18956.0,21.6919,21.7098,21.6741,21.6741,18956.0
2021-06-28 15:20:00,24.26,24.27,24.24,24.25,13042.0,21.6651,21.6741,21.6473,21.6562,13042.0
2021-06-28 15:30:00,24.25,24.25,24.23,24.24,9864.0,21.6562,21.6562,21.6384,21.6473,9864.0
2021-06-28 15:40:00,24.22,24.27,24.22,24.25,19145.0,21.6294,21.6741,21.6294,21.6562,19145.0
2021-06-28 15:50:00,24.23,24.23,24.18,24.19,54552.0,21.6384,21.6384,21.5937,21.6026,54552.0
2021-06-29 09:30:00,24.14,24.14,24.05,24.06,27457.0,21.558,21.558,21.4776,21.4865,27457.0
2021-06-29 09:40:00,24.06,24.12,24.06,24.07,8703.0,21.4865,21.5401,21.4865,21.4955,8703.0
2021-06-29 09:50:00,24.08,24.1,24.06,24.09,14161.0,21.5044,21.5223,21.4865,21.5133,14161.0
2021-06-29 10:00:00,24.08,24.11,24.07,24.07,6546.0,21.5044,21.5312,21.4955,21.4955,6546.0
2021-06-29 10:10:00,24.08,24.11,24.07,24.09,4108.0,21.5044,21.5312,21.4955,21.5133,4108.0
2021-06-29 10:20:00,24.07,24.09,24.07,24.08,5318.0,21.4955,21.5133,21.4955,21.5044,5318.0
2021-06-29 10:30:00,24.08,24.08,24.03,24.06,16154.0,21.5044,21.5044,21.4597,21.4865,16154.0
2021-06-29 10:40:00,24.06,24.09,24.06,24.06,16174.0,21.4865,21.5133,21.4865,21.4865,16174.0
2021-06-29 10:50:00,24.07,24.08,24.04,24.08,30268.0,21.4955,21.5044,21.4687,21.5044,30268.0
2021-06-29 11:00:00,24.08,24.09,24.08,24.09,6087.0,21.5044,21.5133,21.5044,21.5133,6087.0
2021-06-29 11:10:00,24.1,24.11,24.09,24.09,5384.0,21.5223,21.5312,21.5133,21.5133,5384.0
2021-06-29 11:20:00,24.08,24.09,24.08,24.08,2300.0,21.5044,21.5133,21.5044,21.5044,2300.0
2021-06-29 11:30:00,24.08,24.12,24.08,24.12,15440.0,21.5044,21.5401,21.5044,21.5401,15440.0
2021-06-29 11:40:00,24.11,24.12,24.1,24.12,11600.0,21.5312,21.5401,21.5223,21.5401,11600.0
2021-06-29 11:50:00,24.13,24.13,24.1,24.11,15718.0,21.5491,21.5491,21.5223,21.5312,15718.0
2021-06-29 12:00:00,24.11,24.12,24.11,24.12,497.0,21.5312,21.5401,21.5312,21.5401,497.0
2021-06-29 12:10:00,24.12,24.12,24.1,24.1,2100.0,21.5401,21.5401,21.5223,21.5223,2100.0
2021-06-29 12:20:00,24.1,24.1,24.1,24.1,3106.0,21.5223,21.5223,21.5223,21.5223,3106.0
2021-06-29 12:30:00,24.11,24.13,24.11,24.13,2289.0,21.5312,21.5491,21.5312,21.5491,2289.0
2021-06-29 12:40:00,24.13,24.14,24.13,24.14,2893.0,21.5491,21.558,21.5491,21.558,2893.0
2021-06-29 12:50:00,24.14,24.14,24.14,24.14,0.0,21.558,21.558,21.558,21.558,0.0
2021-06-29 13:00:00,24.11,24.11,24.11,24.11,1538.0,21.5312,21.5312,21.5312,21.5312,1538.0
2021-06-29 13:10:00,24.13,24.13,24.13,24.13,200.0,21.5491,21.5491,21.5491,21.5491,200.0
2021-06-29 13:20:00,24.13,24.15,24.13,24.15,1607.0,21.5491,21.5669,21.5491,21.5669,1607.0
2021-06-29 13:30:00,24.14,24.14,24.14,24.14,100.0,21.558,21.558,21.558,21.558,100.0
2021-06-29 13:40:00,24.16,24.16,24.15,24.15,3100.0,21.5758,21.5758,21.5669,21.5669,3100.0
2021-06-29 13:50:00,24.16,24.17,24.16,24.16,3218.0,21.5758,21.5848,21.5758,21.5758,3218.0
2021-06-29 14:00:00,24.15,24.17,24.15,24.17,2100.0,21.5669,21.5848,21.5669,21.5848,2100.0
2021-06-29 14:10:00,24.13,24.14,24.13,24.14,15952.0,21.5491,21.558,21.5491,21.558,15952.0
2021-06-29 14:20:00,24.14,24.16,24.14,24.16,1715.0,21.558,21.5758,21.558,21.5758,1715.0
2021-06-29 14:30:00,24.18,24.23,24.17,24.22,19458.0,21.5937,21.6384,21.5848,21.6294,19458.0
2021-06-29 14:40:00,24.23,24.25,24.23,24.23,11361.0,21.6384,21.6562,21.6384,21.6384,11361.0
2021-06-29 14:50:00,24.25,24.25,24.2,24.2,3749.0,21.6562,21.6562,21.6116,21.6116,3749.0
2021-06-29 15:00:00,24.19,24.21,24.19,24.21,3556.0,21.6026,21.6205,21.6026,21.6205,3556.0
2021-06-29 15:10:00,24.2,24.2,24.18,24.18,5463.0,21.6116,21.6116,21.5937,21.5937,5463.0
2021-06-29 15:20:00,24.17,24.17,24.16,24.16,1941.0,21.5848,21.5848,21.5758,21.5758,1941.0
2021-06-29 15:30:00,24.18,24.19,24.18,24.18,9565.0,21.5937,21.6026,21.5937,21.5937,9565.0
2021-06-29 15:40:00,24.19,24.19,24.18,24.19,4902.0,21.6026,21.6026,21.5937,21.6026,4902.0
2021-06-29 15:50:00,24.19,24.19,24.15,24.19,26194.0,21.6026,21.6026,21.5669,21.6026,26194.0
2021-06-30 09:30:00,24.26,24.26,24.14,24.14,18290.0,21.6651,21.6651,21.558,21.558,18290.0
2021-06-30 09:40:00,24.14,24.15,24.12,24.15,16919.0,21.558,21.5669,21.5401,21.5669,16919.0
2021-06-30 09:50:00,24.16,24.22,24.14,24.21,16998.0,21.5758,21.6294,21.558,21.6205,16998.0
2021-06-30 10:00:00,24.17,24.18,24.17,24.17,15102.0,21.5848,21.5937,21.5848,21.5848,15102.0
2021-06-30 10:10:00,24.15,24.15,24.13,24.13,3700.0,21.5669,21.5669,21.5491,21.5491,3700.0
2021-06-30 10:20:00,24.13,24.13,24.11,24.11,940.0,21.5491,21.5491,21.5312,21.5312,940.0
2021-06-30 10:30:00,24.12,24.12,24.07,24.09,7099.0,21.5401,21.5401,21.4955,21.5133,7099.0
2021-06-30 10:40:00,24.1,24.1,24.06,24.08,12062.0,21.5223,21.5223,21.4865,21.5044,12062.0
2021-06-30 10:50:00,24.09,24.09,24.07,24.07,1059.0,21.5133,21.5133,21.4955,21.4955,1059.0
2021-06-30 11:00:00,24.05,24.1,24.05,24.1,13995.0,21.4776,21.5223,21.4776,21.5223,13995.0
2021-06-30 11:10:00,24.1,24.14,24.1,24.14,5361.0,21.5223,21.558,21.5223,21.558,5361.0
2021-06-30 11:20:00,24.12,24.13,24.12,24.13,3081.0,21.5401,21.5491,21.5401,21.5491,3081.0
2021-06-30 11:30:00,24.12,24.13,24.11,24.11,8960.0,21.5401,21.5491,21.5312,21.5312,8960.0
2021-06-30 11:40:00,24.11,24.14,24.11,24.12,13072.0,21.5312,21.558,21.5312,21.5401,13072.0
2021-06-30 11:50:00,24.12,24.12,24.11,24.11,5100.0,21.5401,21.5401,21.5312,21.5312,5100.0
2021-06-30 12:00:00,24.12,24.12,24.12,24.12,2629.0,21.5401,21.5401,21.5401,21.5401,2629.0
2021-06-30 12:10:00,24.12,24.12,24.1,24.1,3900.0,21.5401,21.5401,21.5223,21.5223,3900.0
2021-06-30 12:20:00,24.1,24.14,24.1,24.14,7087.0,21.5223,21.558,21.5223,21.558,7087.0
2021-06-30 12:30:00,24.14,24.15,24.09,24.1,11313.0,21.558,21.5669,21.5133,21.5223,11313.0
2021-06-30 12:40:00,24.1,24.1,24.09,24.09,3504.0,21.5223,21.5223,21.5133,21.5133,3504.0
2021-06-30 12:50:00,24.1,24.11,24.09,24.11,9200.0,21.5223,21.5312,21.5133,21.5312,9200.0
2021-06-30 13:00:00,24.11,24.11,24.1,24.1,9100.0,21.5312,21.5312,21.5223,21.5223,9100.0
2021-06-30 13:10:00,24.11,24.13,24.11,24.13,14320.0,21.5312,21.5491,21.5312,21.5491,14320.0
2021-06-30 13:20:00,24.12,24.13,24.12,24.13,8651.0,21.5401,21.5491,21.5401,21.5491,8651.0
2021-06-30 13:30:00,24.14,24.14,24.13,24.13,4874.0,21.558,21.558,21.5491,21.5491,4874.0
2021-06-30 13:40:00,24.13,24.14,24.13,24.14,2217.0,21.5491,21.558,21.5491,21.558,2217.0
2021-06-30 13:50:00,24.14,24.14,24.13,24.13,6370.0,21.558,21.558,21.5491,21.5491,6370.0
2021-06-30 14:00:00,24.14,24.16,24.14,24.16,5867.0,21.558,21.5758,21.558,21.5758,5867.0
2021-06-30 14:10:00,24.17,24.17,24.13,24.13,2359.0,21.5848,21.5848,21.5491,21.5491,2359.0
2021-06-30 14:20:00,24.14,24.14,24.14,24.14,1123.0,21.558,21.558,21.558,21.558,1123.0
2021-06-30 14:30:00,24.13,24.13,24.12,24.13,4300.0,21.5491,21.5491,21.5401,21.5491,4300.0
2021-06-30 14:40:00,24.12,24.12,24.11,24.11,500.0,21.5401,21.5401,21.5312,21.5312,500.0
2021-06-30 14:50:00,24.12,24.14,24.11,24.11,2900.0,21.5401,21.558,21.5312,21.5312,2900.0
2021-06-30 15:00:00,24.13,24.13,24.12,24.12,4356.0,21.5491,21.5491,21.5401,21.5401,4356.0
2021-06-30 15:10:00,24.11,24.11,24.1,24.1,7747.0,21.5312,21.5312,21.5223,21.5223,7747.0
2021-06-30 15:20:00,24.1,24.1,24.08,24.08,7134.0,21.5223,21.5223,21.5044,21.5044,7134.0
2021-06-30 15:30:00,24.09,24.11,24.05,24.05,7642.0,21.5133,21.5312,21.4776,21.4776,7642.0
2021-06-30 15:40:00,24.05,24.08,24.01,24.06,23330.0,21.4776,21.5044,21.4419,21.4865,23330.0
2021-06-30 15:50:00,24.06,24.1,23.99,24.09,61558.0,21.4865,21.5223,21.424,21.5133,61558.0
2021-07-01 09:30:00,23.95,23.97,23.9,23.96,75622.0,21.3883,21.4062,21.3437,21.3972,75622.0
2021-07-01 09:40:00,23.95,23.95,23.86,23.88,7440.0,21.3883,21.3883,21.3079,21.3258,7440.0
2021-07-01 09:50:00,23.88,23.9,23.88,23.89,11997.0,21.3258,21.3437,21.3258,21.3347,11997.0
2021-07-01 10:00:00,23.9,23.92,23.85,23.85,17394.0,21.3437,21.3615,21.299,21.299,17394.0
2021-07-01 10:10:00,23.85,23.87,23.84,23.87,19558.0,21.299,21.3169,21.2901,21.3169,19558.0
2021-07-01 10:20:00,23.87,23.89,23.87,23.89,5983.0,21.3169,21.3347,21.3169,21.3347,5983.0
2021-07-01 10:30:00,23.88,23.89,23.86,23.86,700.0,21.3258,21.3347,21.3079,21.3079,700.0
2021-07-01 10:40:00,23.86,23.86,23.84,23.84,16400.0,21.3079,21.3079,21.2901,21.2901,16400.0
2021-07-01 10:50:00,23.85,23.86,23.83,23.86,5400.0,21.299,21.3079,21.2811,21.3079,5400.0
2021-07-01 11:00:00,23.85,23.86,23.83,23.86,11585.0,21.299,21.3079,21.2811,21.3079,11585.0
2021-07-01 11:10:00,23.87,23.93,23.87,23.93,20440.0,21.3169,21.3704,21.3169,21.3704,20440.0
2021-07-01 11:20:00,23.93,23.96,23.91,23.91,7661.0,21.3704,21.3972,21.3526,21.3526,7661.0
2021-07-01 11:30:00,23.88,23.89,23.87,23.87,4107.0,21.3258,21.3347,21.3169,21.3169,4107.0
2021-07-01 11:40:00,23.87,23.88,23.87,23.87,1800.0,21.3169,21.3258,21.3169,21.3169,1800.0
2021-07-01 11:50:00,23.85,23.85,23.84,23.85,5524.0,21.299,21.299,21.2901,21.299,5524.0
2021-07-01 12:00:00,23.84,23.85,23.84,23.84,7651.0,21.2901,21.299,21.2901,21.2901,7651.0
2021-07-01 12:10:00,23.84,23.86,23.84,23.86,15513.0,21.2901,21.3079,21.2901,21.3079,15513.0
2021-07-01 12:20:00,23.87,23.87,23.84,23.85,8940.0,21.3169,21.3169,21.2901,21.299,8940.0
2021-07-01 12:30:00,23.85,23.87,23.85,23.87,2399.0,21.299,21.3169,21.299,21.3169,2399.0
2021-07-01 12:40:00,23.86,23.86,23.85,23.86,6500.0,21.3079,21.3079,21.299,21.3079,6500.0
2021-07-01 12:50:00,23.85,23.87,23.85,23.87,3136.0,21.299,21.3169,21.299,21.3169,3136.0
2021-07-01 13:00:00,23.86,23.86,23.83,23.83,3600.0,21.3079,21.3079,21.2811,21.2811,3600.0
2021-07-01 13:10:00,23.83,23.84,23.83,23.83,3111.0,21.2811,21.2901,21.2811,21.2811,3111.0
2021-07-01 13:20:00,23.83,23.83,23.82,23.82,6095.0,21.2811,21.2811,21.2722,21.2722,6095.0
2021-07-01 13:30:00,23.81,23.81,23.75,23.75,12324.0,21.2633,21.2633,21.2097,21.2097,12324.0
2021-07-01 13:40:00,23.75,23.77,23.75,23.76,6000.0,21.2097,21.2276,21.2097,21.2186,6000.0
2021-07-01 13:50:00,23.77,23.78,23.77,23.78,4732.0,21.2276,21.2365,21.2276,21.2365,4732.0
2021-07-01 14:00:00,23.79,23.79,23.78,23.78,3053.0,21.2454,21.2454,21.2365,21.2365,3053.0
2021-07-01 14:10:00,23.79,23.79,23.77,23.77,2285.0,21.2454,21.2454,21.2276,21.2276,2285.0
2021-07-01 14:20:00,23.76,23.76,23.75,23.75,10231.0,21.2186,21.2186,21.2097,21.2097,10231.0
2021-07-01 14:30:00,23.74,23.74,23.72,23.74,11112.0,21.2008,21.2008,21.1829,21.2008,11112.0
2021-07-01 14:40:00,23.73,23.73,23.72,23.72,3900.0,21.1918,21.1918,21.1829,21.1829,3900.0
2021-07-01 14:50:00,23.71,23.72,23.71,23.72,8858.0,21.174,21.1829,21.174,21.1829,8858.0
2021-07-01 15:00:00,23.71,23.73,23.7,23.71,18408.0,21.174,21.1918,21.165,21.174,18408.0
2021-07-01 15:10:00,23.7,23.72,23.7,23.72,7688.0,21.165,21.1829,21.165,21.1829,7688.0
2021-07-01 15:20:00,23.71,23.73,23.71,23.73,5986.0,21.174,21.1918,21.174,21.1918,5986.0
2021-07-01 15:30:00,23.73,23.73,23.7,23.73,10644.0,21.1918,21.1918,21.165,21.1918,10644.0
2021-07-01 15:40:00,23.73,23.75,23.73,23.75,26376.0,21.1918,21.2097,21.1918,21.2097,26376.0
2021-07-01 15:50:00,23.74,23.77,23.67,23.69,49985.0,21.2008,21.2276,21.1383,21.1561,49985.0
2021-07-02 09:30:00,23.51,23.53,23.48,23.51,27957.0,20.9954,21.0132,20.9686,20.9954,27957.0
2021-07-02 09:40:00,23.51,23.54,23.47,23.47,14335.0,20.9954,21.0222,20.9596,20.9596,14335.0
2021-07-02 09:50:00,23.46,23.48,23.46,23.47,16776.0,20.9507,20.9686,20.9507,20.9596,16776.0
2021-07-02 10:00:00,23.48,23.49,23.47,23.48,7311.0,20.9686,20.9775,20.9596,20.9686,7311.0
2021-07-02 10:10:00,23.48,23.5,23.46,23.46,6959.0,20.9686,20.9864,20.9507,20.9507,6959.0
2021-07-02 10:20:00,23.46,23.46,23.45,23.45,4291.0,20.9507,20.9507,20.9418,20.9418,4291.0
2021-07-02 10:30:00,23.46,23.48,23.46,23.48,4328.0,20.9507,20.9686,20.9507,20.9686,4328.0
2021-07-02 10:40:00,23.47,23.48,23.47,23.48,2400.0,20.9596,20.9686,20.9596,20.9686,2400.0
2021-07-02 10:50:00,23.48,23.48,23.45,23.46,8700.0,20.9686,20.9686,20.9418,20.9507,8700.0
2021-07-02 11:00:00,23.46,23.47,23.45,23.46,42890.0,20.9507,20.9596,20.9418,20.9507,42890.0
2021-07-02 11:10:00,23.46,23.47,23.43,23.45,48705.0,20.9507,20.9596,20.9239,20.9418,48705.0
2021-07-02 11:20:00,23.44,23.45,23.43,23.43,10217.0,20.9329,20.9418,20.9239,20.9239,10217.0
2021-07-02 11:30:00,23.43,23.43,23.42,23.42,19092.0,20.9239,20.9239,20.915,20.915,19092.0
2021-07-02 11:40:00,23.42,23.43,23.4,23.4,9561.0,20.915,20.9239,20.8971,20.8971,9561.0
2021-07-02 11:50:00,23.39,23.39,23.34,23.37,14708.0,20.8882,20.8882,20.8436,20.8703,14708.0
2021-07-02 12:00:00,23.37,23.37,23.36,23.36,2990.0,20.8703,20.8703,20.8614,20.8614,2990.0
2021-07-02 12:10:00,23.36,23.38,23.36,23.36,3870.0,20.8614,20.8793,20.8614,20.8614,3870.0
2021-07-02 12:20:00,23.36,23.36,23.35,23.35,8588.0,20.8614,20.8614,20.8525,20.8525,8588.0
2021-07-02 12:30:00,23.36,23.36,23.31,23.31,4475.0,20.8614,20.8614,20.8168,20.8168,4475.0
2021-07-02 12:40:00,23.3,23.3,23.26,23.26,9722.0,20.8078,20.8078,20.7721,20.7721,9722.0
2021-07-02 12:50:00,23.26,23.27,23.23,23.24,12068.0,20.7721,20.781,20.7453,20.7542,12068.0
2021-07-02 13:00:00,23.23,23.24,23.2,23.24,15381.0,20.7453,20.7542,20.7185,20.7542,15381.0
2021-07-02 13:10:00,23.25,23.26,23.24,23.26,1100.0,20.7632,20.7721,20.7542,20.7721,1100.0
2021-07-02 13:20:00,23.25,23.25,23.25,23.25,1840.0,20.7632,20.7632,20.7632,20.7632,1840.0
2021-07-02 13:30:00,23.25,23.25,23.25,23.25,100.0,20.7632,20.7632,20.7632,20.7632,100.0
2021-07-02 13:40:00,23.24,23.24,23.22,23.23,6910.0,20.7542,20.7542,20.7364,20.7453,6910.0
2021-07-02 13:50:00,23.23,23.24,23.23,23.23,500.0,20.7453,20.7542,20.7453,20.7453,500.0
2021-07-02 14:00:00,23.23,23.23,23.21,23.21,4300.0,20.7453,20.7453,20.7275,20.7275,4300.0
2021-07-02 14:10:00,23.21,23.22,23.21,23.21,3900.0,20.7275,20.7364,20.7275,20.7275,3900.0
2021-07-02 14:20:00,23.21,23.21,23.2,23.2,6299.0,20.7275,20.7275,20.7185,20.7185,6299.0
2021-07-02 14:30:00,23.19,23.2,23.19,23.2,1890.0,20.7096,20.7185,20.7096,20.7185,1890.0
2021-07-02 14:40:00,23.2,23.24,23.2,23.23,3770.0,20.7185,20.7542,20.7185,20.7453,3770.0
2021-07-02 14:50:00,23.23,23.24,23.23,23.23,3023.0,20.7453,20.7542,20.7453,20.7453,3023.0
2021-07-02 15:00:00,23.23,23.23,23.18,23.18,12064.0,20.7453,20.7453,20.7007,20.7007,12064.0
2021-07-02 15:10:00,23.18,23.21,23.18,23.18,10158.0,20.7007,20.7275,20.7007,20.7007,10158.0
2021-07-02 15:20:00,23.19,23.19,23.18,23.18,12962.0,20.7096,20.7096,20.7007,20.7007,12962.0
2021-07-02 15:30:00,23.18,23.2,23.15,23.16,24877.0,20.7007,20.7185,20.6739,20.6828,24877.0
2021-07-02 15:40:00,23.16,23.17,23.14,23.14,22411.0,20.6828,20.6917,20.6649,20.6649,22411.0
2021-07-02 15:50:00,23.14,23.18,23.1,23.15,53701.0,20.6649,20.7007,20.6292,20.6739,53701.0
2021-07-06 09:30:00,23.17,23.26,23.11,23.26,78424.0,20.6917,20.7721,20.6382,20.7721,78424.0
2021-07-06 09:40:00,23.25,23.29,23.23,23.23,33362.0,20.7632,20.7989,20.7453,20.7453,33362.0
2021-07-06 09:50:00,23.23,23.28,23.23,23.27,10435.0,20.7453,20.79,20.7453,20.781,10435.0
2021-07-06 10:00:00,23.27,23.34,23.27,23.31,15354.0,20.781,20.8436,20.781,20.8168,15354.0
2021-07-06 10:10:00,23.33,23.4,23.33,23.4,18952.0,20.8346,20.8971,20.8346,20.8971,18952.0
2021-07-06 10:20:00,23.4,23.44,23.39,23.39,10177.0,20.8971,20.9329,20.8882,20.8882,10177.0
2021-07-06 10:30:00,23.43,23.54,23.42,23.46,14898.0,20.9239,21.0222,20.915,20.9507,14898.0
2021-07-06 10:40:00,23.47,23.49,23.45,23.49,11986.0,20.9596,20.9775,20.9418,20.9775,11986.0
2021-07-06 10:50:00,23.53,23.57,23.51,23.57,26136.0,21.0132,21.049,20.9954,21.049,26136.0
2021-07-06 11:00:00,23.6,23.62,23.55,23.55,17052.0,21.0757,21.0936,21.0311,21.0311,17052.0
2021-07-06 11:10:00,23.56,23.64,23.56,23.61,10500.0,21.04,21.1115,21.04,21.0847,10500.0
2021-07-06 11:20:00,23.62,23.67,23.57,23.57,25427.0,21.0936,21.1383,21.049,21.049,25427.0
2021-07-06 11:30:00,23.57,23.57,23.52,23.53,8410.0,21.049,21.049,21.0043,21.0132,8410.0
2021-07-06 11:40:00,23.58,23.58,23.56,23.56,2500.0,21.0579,21.0579,21.04,21.04,2500.0
2021-07-06 11:50:00,23.56,23.59,23.56,23.58,15203.0,21.04,21.0668,21.04,21.0579,15203.0
2021-07-06 12:00:00,23.59,23.72,23.59,23.72,15395.0,21.0668,21.1829,21.0668,21.1829,15395.0
2021-07-06 12:10:00,23.72,23.73,23.67,23.73,10862.0,21.1829,21.1918,21.1383,21.1918,10862.0
2021-07-06 12:20:00,23.74,23.74,23.66,23.66,6579.0,21.2008,21.2008,21.1293,21.1293,6579.0
2021-07-06 12:30:00,23.67,23.72,23.67,23.72,2478.0,21.1383,21.1829,21.1383,21.1829,2478.0
2021-07-06 12:40:00,23.7,23.71,23.66,23.66,6710.0,21.165,21.174,21.1293,21.1293,6710.0
2021-07-06 12:50:00,23.66,23.66,23.59,23.59,6266.0,21.1293,21.1293,21.0668,21.0668,6266.0
2021-07-06 13:00:00,23.56,23.56,23.55,23.55,3950.0,21.04,21.04,21.0311,21.0311,3950.0
2021-07-06 13:10:00,23.54,23.56,23.53,23.53,6950.0,21.0222,21.04,21.0132,21.0132,6950.0
2021-07-06 13:20:00,23.53,23.54,23.51,23.53,9360.0,21.0132,21.0222,20.9954,21.0132,9360.0
2021-07-06 13:30:00,23.53,23.53,23.52,23.52,3288.0,21.0132,21.0132,21.0043,21.0043,3288.0
2021-07-06 13:40:00,23.52,23.52,23.48,23.49,18164.0,21.0043,21.0043,20.9686,20.9775,18164.0
2021-07-06 13:50:00,23.48,23.48,23.46,23.46,2304.0,20.9686,20.9686,20.9507,20.9507,2304.0
2021-07-06 14:00:00,23.45,23.45,23.44,23.44,700.0,20.9418,20.9418,20.9329,20.9329,700.0
2021-07-06 14:10:00,23.47,23.47,23.46,23.46,1200.0,20.9596,20.9596,20.9507,20.9507,1200.0
2021-07-06 14:20:00,23.42,23.42,23.4,23.4,2476.0,20.915,20.915,20.8971,20.8971,2476.0
2021-07-06 14:30:00,23.38,23.4,23.36,23.4,2250.0,20.8793,20.8971,20.8614,20.8971,2250.0
2021-07-06 14:40:00,23.4,23.41,23.39,23.41,19600.0,20.8971,20.9061,20.8882,20.9061,19600.0
2021-07-06 14:50:00,23.41,23.45,23.41,23.42,15200.0,20.9061,20.9418,20.9061,20.915,15200.0
2021-07-06 15:00:00,23.42,23.42,23.38,23.38,4208.0,20.915,20.915,20.8793,20.8793,4208.0
2021-07-06 15:10:00,23.35,23.36,23.34,23.35,11230.0,20.8525,20.8614,20.8436,20.8525,11230.0
2021-07-06 15:20:00,23.34,23.34,23.3,23.3,7042.0,20.8436,20.8436,20.8078,20.8078,7042.0
2021-07-06 15:30:00,23.29,23.35,23.29,23.3,3901.0,20.7989,20.8525,20.7989,20.8078,3901.0
2021-07-06 15:40:00,23.29,23.29,23.26,23.27,9250.0,20.7989,20.7989,20.7721,20.781,9250.0
2021-07-06 15:50:00,23.26,23.31,23.24,23.3,17429.0,20.7721,20.8168,20.7542,20.8078,17429.0
2021-07-07 09:30:00,23.17,23.2,23.09,23.09,38154.0,20.6917,20.7185,20.6203,20.6203,38154.0
2021-07-07 09:40:00,23.09,23.15,23.08,23.08,22404.0,20.6203,20.6739,20.6114,20.6114,22404.0
2021-07-07 09:50:00,23.14,23.17,23.12,23.14,13222.0,20.6649,20.6917,20.6471,20.6649,13222.0
2021-07-07 10:00:00,23.17,23.27,23.16,23.23,30196.0,20.6917,20.781,20.6828,20.7453,30196.0
2021-07-07 10:10:00,23.21,23.21,23.15,23.16,9700.0,20.7275,20.7275,20.6739,20.6828,9700.0
2021-07-07 10:20:00,23.19,23.34,23.18,23.33,10605.0,20.7096,20.8436,20.7007,20.8346,10605.0
2021-07-07 10:30:00,23.34,23.4,23.31,23.4,22968.0,20.8436,20.8971,20.8168,20.8971,22968.0
2021-07-07 10:40:00,23.4,23.52,23.35,23.37,31160.0,20.8971,21.0043,20.8525,20.8703,31160.0
2021-07-07 10:50:00,23.4,23.4,23.32,23.32,9129.0,20.8971,20.8971,20.8257,20.8257,9129.0
2021-07-07 11:00:00,23.33,23.38,23.31,23.35,21258.0,20.8346,20.8793,20.8168,20.8525,21258.0
2021-07-07 11:10:00,23.35,23.36,23.24,23.24,9373.0,20.8525,20.8614,20.7542,20.7542,9373.0
2021-07-07 11:20:00,23.25,23.25,23.2,23.2,8000.0,20.7632,20.7632,20.7185,20.7185,8000.0
2021-07-07 11:30:00,23.19,23.22,23.16,23.17,11872.0,20.7096,20.7364,20.6828,20.6917,11872.0
2021-07-07 11:40:00,23.15,23.15,23.1,23.1,22547.0,20.6739,20.6739,20.6292,20.6292,22547.0
2021-07-07 11:50:00,23.09,23.16,23.09,23.15,10100.0,20.6203,20.6828,20.6203,20.6739,10100.0
2021-07-07 12:00:00,23.14,23.14,23.08,23.08,8982.0,20.6649,20.6649,20.6114,20.6114,8982.0
2021-07-07 12:10:00,23.08,23.09,23.04,23.07,14686.0,20.6114,20.6203,20.5756,20.6024,14686.0
2021-07-07 12:20:00,23.07,23.1,23.07,23.1,4016.0,20.6024,20.6292,20.6024,20.6292,4016.0
2021-07-07 12:30:00,23.12,23.14,23.08,23.08,24944.0,20.6471,20.6649,20.6114,20.6114,24944.0
2021-07-07 12:40:00,23.1,23.14,23.1,23.12,8660.0,20.6292,20.6649,20.6292,20.6471,8660.0
2021-07-07 12:50:00,23.1,23.11,23.1,23.11,5389.0,20.6292,20.6382,20.6292,20.6382,5389.0
2021-07-07 13:00:00,23.11,23.15,23.11,23.14,4112.0,20.6382,20.6739,20.6382,20.6649,4112.0
2021-07-07 13:10:00,23.16,23.16,23.13,23.14,4873.0,20.6828,20.6828,20.656,20.6649,4873.0
2021-07-07 13:20:00,23.14,23.16,23.14,23.15,5472.0,20.6649,20.6828,20.6649,20.6739,5472.0
2021-07-07 13:30:00,23.15,23.16,23.13,23.15,1900.0,20.6739,20.6828,20.656,20.6739,1900.0
2021-07-07 13:40:00,23.15,23.15,23.08,23.08,6043.0,20.6739,20.6739,20.6114,20.6114,6043.0
2021-07-07 13:50:00,23.08,23.12,23.07,23.12,6800.0,20.6114,20.6471,20.6024,20.6471,6800.0
2021-07-07 14:00:00,23.12,23.12,22.99,23.01,72927.0,20.6471,20.6471,20.531,20.5488,72927.0
2021-07-07 14:10:00,23.0,23.08,23.0,23.0,7113.0,20.5399,20.6114,20.5399,20.5399,7113.0
2021-07-07 14:20:00,23.02,23.06,23.02,23.06,13503.0,20.5578,20.5935,20.5578,20.5935,13503.0
2021-07-07 14:30:00,23.07,23.15,23.07,23.14,15253.0,20.6024,20.6739,20.6024,20.6649,15253.0
2021-07-07 14:40:00,23.14,23.15,23.06,23.06,2625.0,20.6649,20.6739,20.5935,20.5935,2625.0
2021-07-07 14:50:00,23.06,23.08,23.02,23.03,10545.0,20.5935,20.6114,20.5578,20.5667,10545.0
2021-07-07 15:00:00,23.03,23.03,23.0,23.0,23162.0,20.5667,20.5667,20.5399,20.5399,23162.0
2021-07-07 15:10:00,23.0,23.04,23.0,23.04,15440.0,20.5399,20.5756,20.5399,20.5756,15440.0
2021-07-07 15:20:00,23.03,23.04,23.0,23.04,11335.0,20.5667,20.5756,20.5399,20.5756,11335.0
2021-07-07 15:30:00,23.03,23.04,23.0,23.02,12905.0,20.5667,20.5756,20.5399,20.5578,12905.0
2021-07-07 15:40:00,23.01,23.02,23.01,23.01,20741.0,20.5488,20.5578,20.5488,20.5488,20741.0
2021-07-07 15:50:00,23.02,23.08,23.0,23.04,36263.0,20.5578,20.6114,20.5399,20.5756,36263.0
2021-07-08 09:30:00,23.95,23.99,23.8,23.9,138766.0,21.3883,21.424,21.2544,21.3437,138766.0
2021-07-08 09:40:00,23.87,24.12,23.85,24.07,82659.0,21.3169,21.5401,21.299,21.4955,82659.0
2021-07-08 09:50:00,24.08,24.09,23.84,23.84,41487.0,21.5044,21.5133,21.2901,21.2901,41487.0
2021-07-08 10:00:00,23.85,24.0,23.85,23.95,28604.0,21.299,21.433,21.299,21.3883,28604.0
2021-07-08 10:10:00,23.98,24.03,23.89,24.03,25521.0,21.4151,21.4597,21.3347,21.4597,25521.0
2021-07-08 10:20:00,24.04,24.13,23.92,23.92,42145.0,21.4687,21.5491,21.3615,21.3615,42145.0
2021-07-08 10:30:00,23.9,24.07,23.89,24.04,39184.0,21.3437,21.4955,21.3347,21.4687,39184.0
2021-07-08 10:40:00,24.0,24.07,23.9,23.98,30513.0,21.433,21.4955,21.3437,21.4151,30513.0
2021-07-08 10:50:00,24.02,24.05,23.94,24.05,22256.0,21.4508,21.4776,21.3794,21.4776,22256.0
2021-07-08 11:00:00,24.05,24.06,23.85,23.85,41694.0,21.4776,21.4865,21.299,21.299,41694.0
2021-07-08 11:10:00,23.84,23.88,23.78,23.79,42759.0,21.2901,21.3258,21.2365,21.2454,42759.0
2021-07-08 11:20:00,23.81,23.81,23.75,23.75,15900.0,21.2633,21.2633,21.2097,21.2097,15900.0
2021-07-08 11:30:00,23.77,23.82,23.69,23.69,28195.0,21.2276,21.2722,21.1561,21.1561,28195.0
2021-07-08 11:40:00,23.68,23.69,23.62,23.62,15235.0,21.1472,21.1561,21.0936,21.0936,15235.0
2021-07-08 11:50:00,23.6,23.62,23.57,23.6,10300.0,21.0757,21.0936,21.049,21.0757,10300.0
2021-07-08 12:00:00,23.59,23.59,23.55,23.55,6550.0,21.0668,21.0668,21.0311,21.0311,6550.0
2021-07-08 12:10:00,23.56,23.62,23.56,23.61,17477.0,21.04,21.0936,21.04,21.0847,17477.0
2021-07-08 12:20:00,23.61,23.61,23.56,23.56,3420.0,21.0847,21.0847,21.04,21.04,3420.0
2021-07-08 12:30:00,23.55,23.55,23.49,23.53,28192.0,21.0311,21.0311,20.9775,21.0132,28192.0
2021-07-08 12:40:00,23.53,23.53,23.53,23.53,400.0,21.0132,21.0132,21.0132,21.0132,400.0
2021-07-08 12:50:00,23.5,23.52,23.48,23.48,13657.0,20.9864,21.0043,20.9686,20.9686,13657.0
2021-07-08 13:00:00,23.52,23.52,23.51,23.52,8085.0,21.0043,21.0043,20.9954,21.0043,8085.0
2021-07-08 13:10:00,23.54,23.61,23.54,23.57,17800.0,21.0222,21.0847,21.0222,21.049,17800.0
2021-07-08 13:20:00,23.59,23.59,23.52,23.52,12513.0,21.0668,21.0668,21.0043,21.0043,12513.0
2021-07-08 13:30:00,23.5,23.54,23.5,23.5,14000.0,20.9864,21.0222,20.9864,20.9864,14000.0
2021-07-08 13:40:00,23.51,23.56,23.51,23.56,5308.0,20.9954,21.04,20.9954,21.04,5308.0
2021-07-08 13:50:00,23.57,23.6,23.55,23.56,18890.0,21.049,21.0757,21.0311,21.04,18890.0
2021-07-08 14:00:00,23.6,23.64,23.59,23.64,10446.0,21.0757,21.1115,21.0668,21.1115,10446.0
2021-07-08 14:10:00,23.64,23.7,23.59,23.69,12850.0,21.1115,21.165,21.0668,21.1561,12850.0
2021-07-08 14:20:00,23.71,23.74,23.7,23.74,6495.0,21.174,21.2008,21.165,21.2008,6495.0
2021-07-08 14:30:00,23.72,23.72,23.7,23.7,1100.0,21.1829,21.1829,21.165,21.165,1100.0
2021-07-08 14:40:00,23.71,23.76,23.7,23.75,8797.0,21.174,21.2186,21.165,21.2097,8797.0
2021-07-08 14:50:00,23.76,23.77,23.67,23.72,25300.0,21.2186,21.2276,21.1383,21.1829,25300.0
2021-07-08 15:00:00,23.7,23.71,23.66,23.7,13300.0,21.165,21.174,21.1293,21.165,13300.0
2021-07-08 15:10:00,23.71,23.81,23.69,23.78,38372.0,21.174,21.2633,21.1561,21.2365,38372.0
2021-07-08 15:20:00,23.76,23.76,23.69,23.72,35287.0,21.2186,21.2186,21.1561,21.1829,35287.0
2021-07-08 15:30:00,23.71,23.72,23.63,23.65,13853.0,21.174,21.1829,21.1025,21.1204,13853.0
2021-07-08 15:40:00,23.66,23.83,23.66,23.83,66092.0,21.1293,21.2811,21.1293,21.2811,66092.0
2021-07-08 15:50:00,23.83,23.87,23.6,23.6,70313.0,21.2811,21.3169,21.0757,21.0757,70313.0
2021-07-09 09:30:00,23.31,23.35,23.28,23.29,46207.0,20.8168,20.8525,20.79,20.7989,46207.0
2021-07-09 09:40:00,23.31,23.31,23.19,23.21,67241.0,20.8168,20.8168,20.7096,20.7275,67241.0
2021-07-09 09:50:00,23.2,23.2,23.16,23.16,15953.0,20.7185,20.7185,20.6828,20.6828,15953.0
2021-07-09 10:00:00,23.15,23.15,23.07,23.11,24917.0,20.6739,20.6739,20.6024,20.6382,24917.0
2021-07-09 10:10:00,23.1,23.12,23.08,23.08,18243.0,20.6292,20.6471,20.6114,20.6114,18243.0
2021-07-09 10:20:00,23.07,23.07,23.03,23.05,18001.0,20.6024,20.6024,20.5667,20.5846,18001.0
2021-07-09 10:30:00,23.08,23.09,23.06,23.07,3302.0,20.6114,20.6203,20.5935,20.6024,3302.0
2021-07-09 10:40:00,23.07,23.08,23.05,23.05,9771.0,20.6024,20.6114,20.5846,20.5846,9771.0
2021-07-09 10:50:00,23.05,23.07,23.02,23.07,20962.0,20.5846,20.6024,20.5578,20.6024,20962.0
2021-07-09 11:00:00,23.04,23.05,23.02,23.02,800.0,20.5756,20.5846,20.5578,20.5578,800.0
2021-07-09 11:10:00,23.02,23.04,23.02,23.02,4000.0,20.5578,20.5756,20.5578,20.5578,4000.0
2021-07-09 11:20:00,23.01,23.01,22.95,22.95,13664.0,20.5488,20.5488,20.4953,20.4953,13664.0
2021-07-09 11:30:00,22.95,22.96,22.91,22.91,14238.0,20.4953,20.5042,20.4595,20.4595,14238.0
2021-07-09 11:40:00,22.91,22.93,22.9,22.93,12853.0,20.4595,20.4774,20.4506,20.4774,12853.0
2021-07-09 11:50:00,22.92,22.98,22.92,22.96,70463.0,20.4685,20.5221,20.4685,20.5042,70463.0
2021-07-09 12:00:00,22.96,22.96,22.94,22.95,16566.0,20.5042,20.5042,20.4863,20.4953,16566.0
2021-07-09 12:10:00,22.95,22.96,22.94,22.95,4150.0,20.4953,20.5042,20.4863,20.4953,4150.0
2021-07-09 12:20:00,22.96,22.98,22.96,22.98,11738.0,20.5042,20.5221,20.5042,20.5221,11738.0
2021-07-09 12:30:00,22.99,22.99,22.96,22.96,8480.0,20.531,20.531,20.5042,20.5042,8480.0
2021-07-09 12:40:00,22.95,22.95,22.91,22.93,9600.0,20.4953,20.4953,20.4595,20.4774,9600.0
2021-07-09 12:50:00,22.94,22.96,22.93,22.96,7221.0,20.4863,20.5042,20.4774,20.5042,7221.0
2021-07-09 13:00:00,22.95,22.98,22.95,22.98,5800.0,20.4953,20.5221,20.4953,20.5221,5800.0
2021-07-09 13:10:00,22.98,22.98,22.97,22.97,7973.0,20.5221,20.5221,20.5131,20.5131,7973.0
2021-07-09 13:20:00,22.96,22.97,22.95,22.95,19107.0,20.5042,20.5131,20.4953,20.4953,19107.0
2021-07-09 13:30:00,22.96,22.96,22.96,22.96,3600.0,20.5042,20.5042,20.5042,20.5042,3600.0
2021-07-09 13:40:00,22.94,22.94,22.93,22.94,17078.0,20.4863,20.4863,20.4774,20.4863,17078.0
2021-07-09 13:50:00,22.95,22.95,22.93,22.93,4700.0,20.4953,20.4953,20.4774,20.4774,4700.0
2021-07-09 14:00:00,22.93,22.93,22.92,22.92,958.0,20.4774,20.4774,20.4685,20.4685,958.0
2021-07-09 14:10:00,22.92,22.92,22.91,22.91,800.0,20.4685,20.4685,20.4595,20.4595,800.0
2021-07-09 14:20:00,22.91,22.91,22.9,22.9,4568.0,20.4595,20.4595,20.4506,20.4506,4568.0
2021-07-09 14:30:00,22.9,22.91,22.87,22.87,18000.0,20.4506,20.4595,20.4238,20.4238,18000.0
2021-07-09 14:40:00,22.87,22.87,22.87,22.87,2500.0,20.4238,20.4238,20.4238,20.4238,2500.0
2021-07-09 14:50:00,22.86,22.86,22.83,22.83,22765.0,20.4149,20.4149,20.3881,20.3881,22765.0
2021-07-09 15:00:00,22.83,22.86,22.82,22.84,13960.0,20.3881,20.4149,20.3792,20.397,13960.0
2021-07-09 15:10:00,22.84,22.84,22.82,22.82,26343.0,20.397,20.397,20.3792,20.3792,26343.0
2021-07-09 15:20:00,22.83,22.85,22.83,22.84,30920.0,20.3881,20.406,20.3881,20.397,30920.0
2021-07-09 15:30:00,22.83,22.85,22.83,22.84,11772.0,20.3881,20.406,20.3881,20.397,11772.0
2021-07-09 15:40:00,22.83,22.88,22.83,22.84,12911.0,20.3881,20.4328,20.3881,20.397,12911.0
2021-07-09 15:50:00,22.82,22.87,22.8,22.85,123857.0,20.3792,20.4238,20.3613,20.406,123857.0
2021-07-12 09:30:00,22.85,22.9,22.79,22.81,30295.0,20.406,20.4506,20.3524,20.3702,30295.0
2021-07-12 09:40:00,22.86,22.86,22.84,22.84,283.0,20.4149,20.4149,20.397,20.397,283.0
2021-07-12 09:50:00,22.84,22.84,22.8,22.81,2411.0,20.397,20.397,20.3613,20.3702,2411.0
2021-07-12 10:00:00,22.77,22.82,22.72,22.72,16625.0,20.3345,20.3792,20.2899,20.2899,16625.0
2021-07-12 10:10:00,22.74,22.74,22.72,22.72,11657.0,20.3077,20.3077,20.2899,20.2899,11657.0
2021-07-12 10:20:00,22.73,22.73,22.7,22.7,3989.0,20.2988,20.2988,20.272,20.272,3989.0
2021-07-12 10:30:00,22.68,22.68,22.65,22.66,15323.0,20.2541,20.2541,20.2274,20.2363,15323.0
2021-07-12 10:40:00,22.66,22.7,22.65,22.69,7070.0,20.2363,20.272,20.2274,20.2631,7070.0
2021-07-12 10:50:00,22.7,22.7,22.66,22.66,1900.0,20.272,20.272,20.2363,20.2363,1900.0
2021-07-12 11:00:00,22.68,22.68,22.66,22.66,800.0,20.2541,20.2541,20.2363,20.2363,800.0
2021-07-12 11:10:00,22.68,22.69,22.68,22.69,1300.0,20.2541,20.2631,20.2541,20.2631,1300.0
2021-07-12 11:20:00,22.69,22.71,22.69,22.71,500.0,20.2631,20.2809,20.2631,20.2809,500.0
2021-07-12 11:30:00,22.71,22.73,22.71,22.72,3200.0,20.2809,20.2988,20.2809,20.2899,3200.0
2021-07-12 11:40:00,22.73,22.73,22.7,22.7,900.0,20.2988,20.2988,20.272,20.272,900.0
2021-07-12 11:50:00,22.71,22.71,22.7,22.7,8300.0,20.2809,20.2809,20.272,20.272,8300.0
2021-07-12 12:00:00,22.67,22.68,22.65,22.68,3700.0,20.2452,20.2541,20.2274,20.2541,3700.0
2021-07-12 12:10:00,22.67,22.67,22.67,22.67,1900.0,20.2452,20.2452,20.2452,20.2452,1900.0
2021-07-12 12:20:00,22.65,22.68,22.65,22.68,2700.0,20.2274,20.2541,20.2274,20.2541,2700.0
2021-07-12 12:30:00,22.68,22.68,22.67,22.68,4640.0,20.2541,20.2541,20.2452,20.2541,4640.0
2021-07-12 12:40:00,22.68,22.68,22.68,22.68,2001.0,20.2541,20.2541,20.2541,20.2541,2001.0
2021-07-12 12:50:00,22.68,22.7,22.68,22.69,1501.0,20.2541,20.272,20.2541,20.2631,1501.0
2021-07-12 13:00:00,22.67,22.67,22.67,22.67,220.0,20.2452,20.2452,20.2452,20.2452,220.0
2021-07-12 13:10:00,22.67,22.68,22.67,22.68,1200.0,20.2452,20.2541,20.2452,20.2541,1200.0
2021-07-12 13:20:00,22.66,22.66,22.66,22.66,800.0,20.2363,20.2363,20.2363,20.2363,800.0
2021-07-12 13:30:00,22.65,22.65,22.64,22.65,1662.0,20.2274,20.2274,20.2184,20.2274,1662.0
2021-07-12 13:40:00,22.68,22.68,22.68,22.68,700.0,20.2541,20.2541,20.2541,20.2541,700.0
2021-07-12 13:50:00,22.69,22.7,22.69,22.69,3600.0,20.2631,20.272,20.2631,20.2631,3600.0
2021-07-12 14:00:00,22.67,22.67,22.65,22.65,1900.0,20.2452,20.2452,20.2274,20.2274,1900.0
2021-07-12 14:10:00,22.65,22.66,22.64,22.65,900.0,20.2274,20.2363,20.2184,20.2274,900.0
2021-07-12 14:20:00,22.64,22.64,22.62,22.62,4832.0,20.2184,20.2184,20.2006,20.2006,4832.0
2021-07-12 14:30:00,22.61,22.61,22.6,22.61,15144.0,20.1916,20.1916,20.1827,20.1916,15144.0
2021-07-12 14:40:00,22.61,22.63,22.61,22.63,2650.0,20.1916,20.2095,20.1916,20.2095,2650.0
2021-07-12 14:50:00,22.64,22.64,22.62,22.62,4250.0,20.2184,20.2184,20.2006,20.2006,4250.0
2021-07-12 15:00:00,22.64,22.64,22.62,22.62,3063.0,20.2184,20.2184,20.2006,20.2006,3063.0
2021-07-12 15:10:00,22.62,22.62,22.59,22.59,6255.0,20.2006,20.2006,20.1738,20.1738,6255.0
2021-07-12 15:20:00,22.59,22.6,22.58,22.59,2653.0,20.1738,20.1827,20.1648,20.1738,2653.0
2021-07-12 15:30:00,22.59,22.61,22.59,22.6,4343.0,20.1738,20.1916,20.1738,20.1827,4343.0
2021-07-12 15:40:00,22.61,22.62,22.59,22.59,21194.0,20.1916,20.2006,20.1738,20.1738,21194.0
2021-07-12 15:50:00,22.59,22.62,22.56,22.58,47161.0,20.1738,20.2006,20.147,20.1648,47161.0
2021-07-13 09:30:00,22.71,22.72,22.67,22.68,55453.0,20.2809,20.2899,20.2452,20.2541,55453.0
2021-07-13 09:40:00,22.68,22.68,22.64,22.64,55419.0,20.2541,20.2541,20.2184,20.2184,55419.0
2021-07-13 09:50:00,22.63,22.64,22.6,22.64,18978.0,20.2095,20.2184,20.1827,20.2184,18978.0
2021-07-13 10:00:00,22.62,22.67,22.61,22.64,24506.0,20.2006,20.2452,20.1916,20.2184,24506.0
2021-07-13 10:10:00,22.61,22.61,22.59,22.59,24295.0,20.1916,20.1916,20.1738,20.1738,24295.0
2021-07-13 10:20:00,22.59,22.6,22.58,22.6,3980.0,20.1738,20.1827,20.1648,20.1827,3980.0
2021-07-13 10:30:00,22.58,22.58,22.53,22.54,20923.0,20.1648,20.1648,20.1202,20.1291,20923.0
2021-07-13 10:40:00,22.55,22.62,22.55,22.6,14089.0,20.1381,20.2006,20.1381,20.1827,14089.0
2021-07-13 10:50:00,22.6,22.6,22.58,22.59,4816.0,20.1827,20.1827,20.1648,20.1738,4816.0
2021-07-13 11:00:00,22.6,22.6,22.57,22.57,3402.0,20.1827,20.1827,20.1559,20.1559,3402.0
2021-07-13 11:10:00,22.57,22.57,22.54,22.54,3288.0,20.1559,20.1559,20.1291,20.1291,3288.0
2021-07-13 11:20:00,22.53,22.53,22.5,22.5,6059.0,20.1202,20.1202,20.0934,20.0934,6059.0
2021-07-13 11:30:00,22.5,22.52,22.5,22.52,28167.0,20.0934,20.1113,20.0934,20.1113,28167.0
2021-07-13 11:40:00,22.52,22.52,22.51,22.51,3591.0,20.1113,20.1113,20.1023,20.1023,3591.0
2021-07-13 11:50:00,22.5,22.5,22.49,22.49,3900.0,20.0934,20.0934,20.0845,20.0845,3900.0
2021-07-13 12:00:00,22.48,22.51,22.48,22.49,12764.0,20.0755,20.1023,20.0755,20.0845,12764.0
2021-07-13 12:10:00,22.5,22.52,22.5,22.52,9200.0,20.0934,20.1113,20.0934,20.1113,9200.0
2021-07-13 12:20:00,22.53,22.53,22.53,22.53,3500.0,20.1202,20.1202,20.1202,20.1202,3500.0
2021-07-13 12:30:00,22.53,22.53,22.53,22.53,0.0,20.1202,20.1202,20.1202,20.1202,0.0
2021-07-13 12:40:00,22.52,22.54,22.52,22.52,8000.0,20.1113,20.1291,20.1113,20.1113,8000.0
2021-07-13 12:50:00,22.52,22.53,22.52,22.53,1283.0,20.1113,20.1202,20.1113,20.1202,1283.0
2021-07-13 13:00:00,22.52,22.58,22.52,22.58,21942.0,20.1113,20.1648,20.1113,20.1648,21942.0
2021-07-13 13:10:00,22.59,22.73,22.59,22.73,32650.0,20.1738,20.2988,20.1738,20.2988,32650.0
2021-07-13 13:20:00,22.72,22.72,22.65,22.72,16525.0,20.2899,20.2899,20.2274,20.2899,16525.0
2021-07-13 13:30:00,22.71,22.78,22.7,22.77,23399.0,20.2809,20.3434,20.272,20.3345,23399.0
2021-07-13 13:40:00,22.73,22.79,22.69,22.71,33760.0,20.2988,20.3524,20.2631,20.2809,33760.0
2021-07-13 13:50:00,22.72,22.73,22.67,22.67,3800.0,20.2899,20.2988,20.2452,20.2452,3800.0
2021-07-13 14:00:00,22.71,22.8,22.71,22.76,23263.0,20.2809,20.3613,20.2809,20.3256,23263.0
2021-07-13 14:10:00,22.75,22.75,22.7,22.7,4830.0,20.3167,20.3167,20.272,20.272,4830.0
2021-07-13 14:20:00,22.71,22.75,22.68,22.7,2190.0,20.2809,20.3167,20.2541,20.272,2190.0
2021-07-13 14:30:00,22.7,22.72,22.7,22.72,3050.0,20.272,20.2899,20.272,20.2899,3050.0
2021-07-13 14:40:00,22.74,22.81,22.74,22.78,5292.0,20.3077,20.3702,20.3077,20.3434,5292.0
2021-07-13 14:50:00,22.77,22.77,22.72,22.72,5523.0,20.3345,20.3345,20.2899,20.2899,5523.0
2021-07-13 15:00:00,22.73,22.79,22.72,22.79,3256.0,20.2988,20.3524,20.2899,20.3524,3256.0
2021-07-13 15:10:00,22.8,22.83,22.8,22.83,3089.0,20.3613,20.3881,20.3613,20.3881,3089.0
2021-07-13 15:20:00,22.82,22.83,22.79,22.81,15990.0,20.3792,20.3881,20.3524,20.3702,15990.0
2021-07-13 15:30:00,22.82,22.85,22.77,22.77,24331.0,20.3792,20.406,20.3345,20.3345,24331.0
2021-07-13 15:40:00,22.77,22.8,22.73,22.79,13187.0,20.3345,20.3613,20.2988,20.3524,13187.0
2021-07-13 15:50:00,22.79,22.86,22.77,22.81,61464.0,20.3524,20.4149,20.3345,20.3702,61464.0
2021-07-14 09:30:00,22.55,22.56,22.46,22.49,47398.0,20.1381,20.147,20.0577,20.0845,47398.0
2021-07-14 09:40:00,22.47,22.55,22.46,22.55,22100.0,20.0666,20.1381,20.0577,20.1381,22100.0
2021-07-14 09:50:00,22.55,22.6,22.53,22.6,11044.0,20.1381,20.1827,20.1202,20.1827,11044.0
2021-07-14 10:00:00,22.59,22.6,22.54,22.58,13450.0,20.1738,20.1827,20.1291,20.1648,13450.0
2021-07-14 10:10:00,22.59,22.6,22.54,22.55,9600.0,20.1738,20.1827,20.1291,20.1381,9600.0
2021-07-14 10:20:00,22.54,22.64,22.54,22.64,4160.0,20.1291,20.2184,20.1291,20.2184,4160.0
2021-07-14 10:30:00,22.63,22.66,22.63,22.65,6171.0,20.2095,20.2363,20.2095,20.2274,6171.0
2021-07-14 10:40:00,22.61,22.61,22.59,22.59,2121.0,20.1916,20.1916,20.1738,20.1738,2121.0
2021-07-14 10:50:00,22.55,22.59,22.55,22.59,4510.0,20.1381,20.1738,20.1381,20.1738,4510.0
2021-07-14 11:00:00,22.61,22.67,22.61,22.67,17705.0,20.1916,20.2452,20.1916,20.2452,17705.0
2021-07-14 11:10:00,22.69,22.69,22.67,22.67,3420.0,20.2631,20.2631,20.2452,20.2452,3420.0
2021-07-14 11:20:00,22.65,22.8,22.65,22.79,6777.0,20.2274,20.3613,20.2274,20.3524,6777.0
2021-07-14 11:30:00,22.76,22.81,22.76,22.81,8600.0,20.3256,20.3702,20.3256,20.3702,8600.0
2021-07-14 11:40:00,22.82,22.91,22.82,22.89,8288.0,20.3792,20.4595,20.3792,20.4417,8288.0
2021-07-14 11:50:00,22.89,22.92,22.89,22.91,11630.0,20.4417,20.4685,20.4417,20.4595,11630.0
2021-07-14 12:00:00,22.91,22.91,22.75,22.75,7135.0,20.4595,20.4595,20.3167,20.3167,7135.0
2021-07-14 12:10:00,22.78,22.78,22.74,22.74,1050.0,20.3434,20.3434,20.3077,20.3077,1050.0
2021-07-14 12:20:00,22.73,22.73,22.7,22.7,11713.0,20.2988,20.2988,20.272,20.272,11713.0
2021-07-14 12:30:00,22.7,22.71,22.68,22.69,5100.0,20.272,20.2809,20.2541,20.2631,5100.0
2021-07-14 12:40:00,22.69,22.69,22.65,22.67,11825.0,20.2631,20.2631,20.2274,20.2452,11825.0
2021-07-14 12:50:00,22.67,22.69,22.66,22.68,5900.0,20.2452,20.2631,20.2363,20.2541,5900.0
2021-07-14 13:00:00,22.68,22.71,22.67,22.71,1200.0,20.2541,20.2809,20.2452,20.2809,1200.0
2021-07-14 13:10:00,22.75,22.76,22.74,22.74,5582.0,20.3167,20.3256,20.3077,20.3077,5582.0
2021-07-14 13:20:00,22.76,22.78,22.75,22.76,2868.0,20.3256,20.3434,20.3167,20.3256,2868.0
2021-07-14 13:30:00,22.76,22.76,22.71,22.71,1340.0,20.3256,20.3256,20.2809,20.2809,1340.0
2021-07-14 13:40:00,22.67,22.68,22.67,22.68,300.0,20.2452,20.2541,20.2452,20.2541,300.0
2021-07-14 13:50:00,22.7,22.71,22.67,22.69,1150.0,20.272,20.2809,20.2452,20.2631,1150.0
2021-07-14 14:00:00,22.68,22.68,22.65,22.68,3600.0,20.2541,20.2541,20.2274,20.2541,3600.0
2021-07-14 14:10:00,22.66,22.66,22.61,22.62,3356.0,20.2363,20.2363,20.1916,20.2006,3356.0
2021-07-14 14:20:00,22.62,22.64,22.61,22.64,10300.0,20.2006,20.2184,20.1916,20.2184,10300.0
2021-07-14 14:30:00,22.63,22.66,22.63,22.66,2909.0,20.2095,20.2363,20.2095,20.2363,2909.0
2021-07-14 14:40:00,22.67,22.68,22.64,22.67,4500.0,20.2452,20.2541,20.2184,20.2452,4500.0
2021-07-14 14:50:00,22.66,22.67,22.65,22.66,1841.0,20.2363,20.2452,20.2274,20.2363,1841.0
2021-07-14 15:00:00,22.66,22.66,22.59,22.59,3315.0,20.2363,20.2363,20.1738,20.1738,3315.0
2021-07-14 15:10:00,22.65,22.69,22.65,22.67,6744.0,20.2274,20.2631,20.2274,20.2452,6744.0
2021-07-14 15:20:00,22.69,22.72,22.69,22.72,3014.0,20.2631,20.2899,20.2631,20.2899,3014.0
2021-07-14 15:30:00,22.73,22.73,22.67,22.69,3550.0,20.2988,20.2988,20.2452,20.2631,3550.0
2021-07-14 15:40:00,22.72,22.73,22.67,22.67,112080.0,20.2899,20.2988,20.2452,20.2452,112080.0
2021-07-14 15:50:00,22.68,22.75,22.68,22.72,120977.0,20.2541,20.3167,20.2541,20.2899,120977.0
2021-07-15 09:30:00,22.93,23.01,22.88,23.01,39342.0,20.4774,20.5488,20.4328,20.5488,39342.0
2021-07-15 09:40:00,23.02,23.06,22.9,22.91,73520.0,20.5578,20.5935,20.4506,20.4595,73520.0
2021-07-15 09:50:00,22.91,22.98,22.85,22.85,35469.0,20.4595,20.5221,20.406,20.406,35469.0
2021-07-15 10:00:00,22.86,22.87,22.84,22.86,20656.0,20.4149,20.4238,20.397,20.4149,20656.0
2021-07-15 10:10:00,22.84,22.91,22.84,22.91,8800.0,20.397,20.4595,20.397,20.4595,8800.0
2021-07-15 10:20:00,22.91,22.99,22.88,22.98,9270.0,20.4595,20.531,20.4328,20.5221,9270.0
2021-07-15 10:30:00,22.97,22.97,22.92,22.92,7100.0,20.5131,20.5131,20.4685,20.4685,7100.0
2021-07-15 10:40:00,22.88,23.0,22.88,22.99,21012.0,20.4328,20.5399,20.4328,20.531,21012.0
2021-07-15 10:50:00,23.0,23.02,22.92,22.93,41950.0,20.5399,20.5578,20.4685,20.4774,41950.0
2021-07-15 11:00:00,22.97,23.03,22.93,22.95,13659.0,20.5131,20.5667,20.4774,20.4953,13659.0
2021-07-15 11:10:00,22.99,22.99,22.92,22.93,7634.0,20.531,20.531,20.4685,20.4774,7634.0
2021-07-15 11:20:00,22.93,22.93,22.91,22.93,2216.0,20.4774,20.4774,20.4595,20.4774,2216.0
2021-07-15 11:30:00,22.89,22.89,22.86,22.86,20652.0,20.4417,20.4417,20.4149,20.4149,20652.0
2021-07-15 11:40:00,22.86,22.89,22.86,22.89,4150.0,20.4149,20.4417,20.4149,20.4417,4150.0
2021-07-15 11:50:00,22.9,22.94,22.9,22.94,4478.0,20.4506,20.4863,20.4506,20.4863,4478.0
2021-07-15 12:00:00,22.96,23.07,22.96,23.07,20751.0,20.5042,20.6024,20.5042,20.6024,20751.0
2021-07-15 12:10:00,23.04,23.05,23.01,23.04,26800.0,20.5756,20.5846,20.5488,20.5756,26800.0
2021-07-15 12:20:00,23.01,23.02,22.97,22.97,4214.0,20.5488,20.5578,20.5131,20.5131,4214.0
2021-07-15 12:30:00,22.97,23.0,22.94,22.94,8884.0,20.5131,20.5399,20.4863,20.4863,8884.0
2021-07-15 12:40:00,22.94,22.95,22.94,22.94,6400.0,20.4863,20.4953,20.4863,20.4863,6400.0
2021-07-15 12:50:00,22.93,22.95,22.92,22.95,3386.0,20.4774,20.4953,20.4685,20.4953,3386.0
2021-07-15 13:00:00,22.99,23.03,22.99,23.03,6961.0,20.531,20.5667,20.531,20.5667,6961.0
2021-07-15 13:10:00,23.04,23.11,23.04,23.11,24250.0,20.5756,20.6382,20.5756,20.6382,24250.0
2021-07-15 13:20:00,23.11,23.11,23.07,23.07,13850.0,20.6382,20.6382,20.6024,20.6024,13850.0
2021-07-15 13:30:00,23.1,23.2,23.1,23.19,52330.0,20.6292,20.7185,20.6292,20.7096,52330.0
2021-07-15 13:40:00,23.18,23.2,23.15,23.17,14919.0,20.7007,20.7185,20.6739,20.6917,14919.0
2021-07-15 13:50:00,23.18,23.26,23.18,23.24,13606.0,20.7007,20.7721,20.7007,20.7542,13606.0
2021-07-15 14:00:00,23.21,23.22,23.15,23.17,7890.0,20.7275,20.7364,20.6739,20.6917,7890.0
2021-07-15 14:10:00,23.2,23.2,23.12,23.12,7050.0,20.7185,20.7185,20.6471,20.6471,7050.0
2021-07-15 14:20:00,23.09,23.1,23.07,23.08,18444.0,20.6203,20.6292,20.6024,20.6114,18444.0
2021-07-15 14:30:00,23.09,23.13,23.09,23.13,11687.0,20.6203,20.656,20.6203,20.656,11687.0
2021-07-15 14:40:00,23.14,23.19,23.1,23.1,13495.0,20.6649,20.7096,20.6292,20.6292,13495.0
2021-07-15 14:50:00,23.09,23.09,23.04,23.05,9966.0,20.6203,20.6203,20.5756,20.5846,9966.0
2021-07-15 15:00:00,23.03,23.03,23.0,23.02,5200.0,20.5667,20.5667,20.5399,20.5578,5200.0
2021-07-15 15:10:00,23.03,23.06,23.03,23.06,7300.0,20.5667,20.5935,20.5667,20.5935,7300.0
2021-07-15 15:20:00,23.03,23.03,23.0,23.01,5498.0,20.5667,20.5667,20.5399,20.5488,5498.0
2021-07-15 15:30:00,23.0,23.02,22.96,23.02,6862.0,20.5399,20.5578,20.5042,20.5578,6862.0
2021-07-15 15:40:00,23.02,23.04,23.0,23.01,16815.0,20.5578,20.5756,20.5399,20.5488,16815.0
2021-07-15 15:50:00,23.02,23.02,22.96,22.96,21354.0,20.5578,20.5578,20.5042,20.5042,21354.0
2021-07-16 09:30:00,22.76,22.8,22.75,22.79,15030.0,20.3256,20.3613,20.3167,20.3524,15030.0
2021-07-16 09:40:00,22.8,22.9,22.8,22.9,15555.0,20.3613,20.4506,20.3613,20.4506,15555.0
2021-07-16 09:50:00,22.89,22.92,22.88,22.89,8100.0,20.4417,20.4685,20.4328,20.4417,8100.0
2021-07-16 10:00:00,22.88,22.96,22.88,22.95,9457.0,20.4328,20.5042,20.4328,20.4953,9457.0
2021-07-16 10:10:00,22.97,23.07,22.97,23.03,21557.0,20.5131,20.6024,20.5131,20.5667,21557.0
2021-07-16 10:20:00,23.03,23.2,23.03,23.19,18810.0,20.5667,20.7185,20.5667,20.7096,18810.0
2021-07-16 10:30:00,23.19,23.19,23.1,23.12,6151.0,20.7096,20.7096,20.6292,20.6471,6151.0
2021-07-16 10:40:00,23.14,23.18,23.13,23.14,4715.0,20.6649,20.7007,20.656,20.6649,4715.0
2021-07-16 10:50:00,23.11,23.13,23.06,23.13,14125.0,20.6382,20.656,20.5935,20.656,14125.0
2021-07-16 11:00:00,23.11,23.22,23.09,23.15,13335.0,20.6382,20.7364,20.6203,20.6739,13335.0
2021-07-16 11:10:00,23.16,23.23,23.15,23.17,4510.0,20.6828,20.7453,20.6739,20.6917,4510.0
2021-07-16 11:20:00,23.18,23.22,23.14,23.2,16029.0,20.7007,20.7364,20.6649,20.7185,16029.0
2021-07-16 11:30:00,23.2,23.21,23.13,23.13,1000.0,20.7185,20.7275,20.656,20.656,1000.0
2021-07-16 11:40:00,23.14,23.22,23.14,23.18,10043.0,20.6649,20.7364,20.6649,20.7007,10043.0
2021-07-16 11:50:00,23.18,23.18,23.13,23.13,8910.0,20.7007,20.7007,20.656,20.656,8910.0
2021-07-16 12:00:00,23.12,23.12,23.07,23.08,11570.0,20.6471,20.6471,20.6024,20.6114,11570.0
2021-07-16 12:10:00,23.05,23.05,23.04,23.04,1443.0,20.5846,20.5846,20.5756,20.5756,1443.0
2021-07-16 12:20:00,23.04,23.09,23.04,23.09,7255.0,20.5756,20.6203,20.5756,20.6203,7255.0
2021-07-16 12:30:00,23.1,23.11,23.07,23.11,17474.0,20.6292,20.6382,20.6024,20.6382,17474.0
2021-07-16 12:40:00,23.13,23.14,23.13,23.14,8465.0,20.656,20.6649,20.656,20.6649,8465.0
2021-07-16 12:50:00,23.13,23.13,23.09,23.1,2000.0,20.656,20.656,20.6203,20.6292,2000.0
2021-07-16 13:00:00,23.09,23.1,23.07,23.07,2728.0,20.6203,20.6292,20.6024,20.6024,2728.0
2021-07-16 13:10:00,23.09,23.09,23.07,23.07,1200.0,20.6203,20.6203,20.6024,20.6024,1200.0
2021-07-16 13:20:00,23.07,23.12,23.07,23.1,5600.0,20.6024,20.6471,20.6024,20.6292,5600.0
2021-07-16 13:30:00,23.14,23.2,23.14,23.16,18125.0,20.6649,20.7185,20.6649,20.6828,18125.0
2021-07-16 13:40:00,23.18,23.21,23.18,23.2,11822.0,20.7007,20.7275,20.7007,20.7185,11822.0
2021-07-16 13:50:00,23.2,23.2,23.18,23.2,4700.0,20.7185,20.7185,20.7007,20.7185,4700.0
2021-07-16 14:00:00,23.22,23.27,23.22,23.24,19110.0,20.7364,20.781,20.7364,20.7542,19110.0
2021-07-16 14:10:00,23.24,23.28,23.2,23.2,8228.0,20.7542,20.79,20.7185,20.7185,8228.0
2021-07-16 14:20:00,23.22,23.29,23.22,23.29,8741.0,20.7364,20.7989,20.7364,20.7989,8741.0
2021-07-16 14:30:00,23.3,23.34,23.26,23.34,35775.0,20.8078,20.8436,20.7721,20.8436,35775.0
2021-07-16 14:40:00,23.34,23.38,23.31,23.38,21996.0,20.8436,20.8793,20.8168,20.8793,21996.0
2021-07-16 14:50:00,23.38,23.38,23.34,23.34,5646.0,20.8793,20.8793,20.8436,20.8436,5646.0
2021-07-16 15:00:00,23.37,23.45,23.37,23.44,25185.0,20.8703,20.9418,20.8703,20.9329,25185.0
2021-07-16 15:10:00,23.4,23.45,23.35,23.35,9777.0,20.8971,20.9418,20.8525,20.8525,9777.0
2021-07-16 15:20:00,23.34,23.43,23.34,23.42,11804.0,20.8436,20.9239,20.8436,20.915,11804.0
2021-07-16 15:30:00,23.43,23.48,23.41,23.47,28096.0,20.9239,20.9686,20.9061,20.9596,28096.0
2021-07-16 15:40:00,23.45,23.55,23.41,23.55,39484.0,20.9418,21.0311,20.9061,21.0311,39484.0
2021-07-16 15:50:00,23.54,23.55,23.45,23.49,70458.0,21.0222,21.0311,20.9418,20.9775,70458.0
2021-07-19 09:30:00,24.34,24.42,24.25,24.34,241529.0,21.7366,21.808,21.6562,21.7366,241529.0
2021-07-19 09:40:00,24.37,24.48,24.27,24.43,114678.0,21.7634,21.8616,21.6741,21.817,114678.0
2021-07-19 09:50:00,24.45,24.69,24.45,24.62,141891.0,21.8348,22.0492,21.8348,21.9866,141891.0
2021-07-19 10:00:00,24.65,24.77,24.62,24.68,73069.0,22.0134,22.1206,21.9866,22.0402,73069.0
2021-07-19 10:10:00,24.7,24.91,24.67,24.84,161687.0,22.0581,22.2456,22.0313,22.1831,161687.0
2021-07-19 10:20:00,24.83,24.85,24.7,24.7,78267.0,22.1742,22.192,22.0581,22.0581,78267.0
2021-07-19 10:30:00,24.73,24.84,24.72,24.72,63639.0,22.0849,22.1831,22.0759,22.0759,63639.0
2021-07-19 10:40:00,24.73,24.75,24.6,24.6,62472.0,22.0849,22.1027,21.9688,21.9688,62472.0
2021-07-19 10:50:00,24.6,24.78,24.6,24.67,37213.0,21.9688,22.1295,21.9688,22.0313,37213.0
2021-07-19 11:00:00,24.67,24.75,24.52,24.53,50293.0,22.0313,22.1027,21.8973,21.9063,50293.0
2021-07-19 11:10:00,24.54,24.56,24.5,24.53,64421.0,21.9152,21.9331,21.8795,21.9063,64421.0
2021-07-19 11:20:00,24.58,24.67,24.56,24.63,34898.0,21.9509,22.0313,21.9331,21.9956,34898.0
2021-07-19 11:30:00,24.65,24.65,24.48,24.55,31180.0,22.0134,22.0134,21.8616,21.9241,31180.0
2021-07-19 11:40:00,24.56,24.57,24.47,24.51,36897.0,21.9331,21.942,21.8527,21.8884,36897.0
2021-07-19 11:50:00,24.49,24.57,24.48,24.53,44828.0,21.8705,21.942,21.8616,21.9063,44828.0
2021-07-19 12:00:00,24.55,24.72,24.55,24.72,52281.0,21.9241,22.0759,21.9241,22.0759,52281.0
2021-07-19 12:10:00,24.73,24.75,24.68,24.72,13983.0,22.0849,22.1027,22.0402,22.0759,13983.0
2021-07-19 12:20:00,24.73,24.78,24.66,24.77,29626.0,22.0849,22.1295,22.0224,22.1206,29626.0
2021-07-19 12:30:00,24.78,24.86,24.78,24.86,87140.0,22.1295,22.201,22.1295,22.201,87140.0
2021-07-19 12:40:00,24.87,24.96,24.87,24.94,46294.0,22.2099,22.2903,22.2099,22.2724,46294.0
2021-07-19 12:50:00,24.95,24.98,24.86,24.87,38543.0,22.2813,22.3081,22.201,22.2099,38543.0
2021-07-19 13:00:00,24.89,24.89,24.78,24.78,38083.0,22.2278,22.2278,22.1295,22.1295,38083.0
2021-07-19 13:10:00,24.79,24.84,24.79,24.81,13351.0,22.1385,22.1831,22.1385,22.1563,13351.0
2021-07-19 13:20:00,24.85,24.96,24.84,24.96,38517.0,22.192,22.2903,22.1831,22.2903,38517.0
2021-07-19 13:30:00,24.97,25.0,24.9,24.92,52151.0,22.2992,22.326,22.2367,22.2546,52151.0
2021-07-19 13:40:00,24.93,24.98,24.91,24.97,16376.0,22.2635,22.3081,22.2456,22.2992,16376.0
2021-07-19 13:50:00,24.98,25.0,24.89,25.0,18211.0,22.3081,22.326,22.2278,22.326,18211.0
2021-07-19 14:00:00,24.98,24.98,24.84,24.95,25193.0,22.3081,22.3081,22.1831,22.2813,25193.0
2021-07-19 14:10:00,24.9,24.91,24.82,24.82,10500.0,22.2367,22.2456,22.1653,22.1653,10500.0
2021-07-19 14:20:00,24.82,24.87,24.8,24.82,47724.0,22.1653,22.2099,22.1474,22.1653,47724.0
2021-07-19 14:30:00,24.82,25.0,24.82,24.99,14733.0,22.1653,22.326,22.1653,22.3171,14733.0
2021-07-19 14:40:00,24.99,25.01,24.94,24.96,27750.0,22.3171,22.3349,22.2724,22.2903,27750.0
2021-07-19 14:50:00,24.91,24.99,24.86,24.94,26687.0,22.2456,22.3171,22.201,22.2724,26687.0
2021-07-19 15:00:00,24.96,24.96,24.82,24.82,24306.0,22.2903,22.2903,22.1653,22.1653,24306.0
2021-07-19 15:10:00,24.87,24.94,24.78,24.94,29183.0,22.2099,22.2724,22.1295,22.2724,29183.0
2021-07-19 15:20:00,24.94,24.97,24.9,24.95,47411.0,22.2724,22.2992,22.2367,22.2813,47411.0
2021-07-19 15:30:00,24.95,24.98,24.83,24.83,87016.0,22.2813,22.3081,22.1742,22.1742,87016.0
2021-07-19 15:40:00,24.84,24.88,24.77,24.79,114511.0,22.1831,22.2188,22.1206,22.1385,114511.0
2021-07-19 15:50:00,24.79,24.81,24.52,24.52,122385.0,22.1385,22.1563,21.8973,21.8973,122385.0
2021-07-20 09:30:00,24.39,24.53,24.3,24.4,138570.0,21.7812,21.9063,21.7009,21.7902,138570.0
2021-07-20 09:40:00,24.46,24.46,24.1,24.1,28128.0,21.8438,21.8438,21.5223,21.5223,28128.0
2021-07-20 09:50:00,24.09,24.13,23.95,23.95,24887.0,21.5133,21.5491,21.3883,21.3883,24887.0
2021-07-20 10:00:00,23.98,24.0,23.9,23.98,22211.0,21.4151,21.433,21.3437,21.4151,22211.0
2021-07-20 10:10:00,23.99,24.0,23.8,23.8,33350.0,21.424,21.433,21.2544,21.2544,33350.0
2021-07-20 10:20:00,23.8,23.83,23.74,23.81,47585.0,21.2544,21.2811,21.2008,21.2633,47585.0
2021-07-20 10:30:00,23.81,23.85,23.8,23.83,30845.0,21.2633,21.299,21.2544,21.2811,30845.0
2021-07-20 10:40:00,23.8,23.8,23.67,23.68,23334.0,21.2544,21.2544,21.1383,21.1472,23334.0
2021-07-20 10:50:00,23.66,23.67,23.62,23.62,5599.0,21.1293,21.1383,21.0936,21.0936,5599.0
2021-07-20 11:00:00,23.6,23.62,23.59,23.62,7068.0,21.0757,21.0936,21.0668,21.0936,7068.0
2021-07-20 11:10:00,23.61,23.62,23.57,23.59,13739.0,21.0847,21.0936,21.049,21.0668,13739.0
2021-07-20 11:20:00,23.57,23.63,23.56,23.63,4182.0,21.049,21.1025,21.04,21.1025,4182.0
2021-07-20 11:30:00,23.66,23.67,23.64,23.66,11516.0,21.1293,21.1383,21.1115,21.1293,11516.0
2021-07-20 11:40:00,23.66,23.66,23.55,23.55,3802.0,21.1293,21.1293,21.0311,21.0311,3802.0
2021-07-20 11:50:00,23.53,23.53,23.46,23.46,20435.0,21.0132,21.0132,20.9507,20.9507,20435.0
2021-07-20 12:00:00,23.45,23.5,23.4,23.5,28123.0,20.9418,20.9864,20.8971,20.9864,28123.0
2021-07-20 12:10:00,23.49,23.49,23.43,23.43,10234.0,20.9775,20.9775,20.9239,20.9239,10234.0
2021-07-20 12:20:00,23.43,23.45,23.42,23.44,12154.0,20.9239,20.9418,20.915,20.9329,12154.0
2021-07-20 12:30:00,23.43,23.43,23.35,23.38,18824.0,20.9239,20.9239,20.8525,20.8793,18824.0
2021-07-20 12:40:00,23.39,23.39,23.31,23.32,8552.0,20.8882,20.8882,20.8168,20.8257,8552.0
2021-07-20 12:50:00,23.31,23.31,23.3,23.3,8640.0,20.8168,20.8168,20.8078,20.8078,8640.0
2021-07-20 13:00:00,23.3,23.47,23.3,23.47,25571.0,20.8078,20.9596,20.8078,20.9596,25571.0
2021-07-20 13:10:00,23.46,23.46,23.44,23.44,5000.0,20.9507,20.9507,20.9329,20.9329,5000.0
2021-07-20 13:20:00,23.42,23.5,23.42,23.49,10000.0,20.915,20.9864,20.915,20.9775,10000.0
2021-07-20 13:30:00,23.47,23.48,23.43,23.46,9900.0,20.9596,20.9686,20.9239,20.9507,9900.0
2021-07-20 13:40:00,23.45,23.51,23.45,23.51,5689.0,20.9418,20.9954,20.9418,20.9954,5689.0
2021-07-20 13:50:00,23.51,23.51,23.45,23.46,3008.0,20.9954,20.9954,20.9418,20.9507,3008.0
2021-07-20 14:00:00,23.46,23.46,23.36,23.36,6444.0,20.9507,20.9507,20.8614,20.8614,6444.0
2021-07-20 14:10:00,23.36,23.37,23.34,23.34,6100.0,20.8614,20.8703,20.8436,20.8436,6100.0
2021-07-20 14:20:00,23.35,23.37,23.34,23.34,3245.0,20.8525,20.8703,20.8436,20.8436,3245.0
2021-07-20 14:30:00,23.33,23.37,23.33,23.37,1933.0,20.8346,20.8703,20.8346,20.8703,1933.0
2021-07-20 14:40:00,23.37,23.4,23.33,23.38,34176.0,20.8703,20.8971,20.8346,20.8793,34176.0
2021-07-20 14:50:00,23.35,23.39,23.34,23.38,16391.0,20.8525,20.8882,20.8436,20.8793,16391.0
2021-07-20 15:00:00,23.38,23.38,23.32,23.34,7764.0,20.8793,20.8793,20.8257,20.8436,7764.0
2021-07-20 15:10:00,23.34,23.34,23.25,23.27,35550.0,20.8436,20.8436,20.7632,20.781,35550.0
2021-07-20 15:20:00,23.26,23.32,23.24,23.32,21650.0,20.7721,20.8257,20.7542,20.8257,21650.0
2021-07-20 15:30:00,23.29,23.33,23.29,23.32,11881.0,20.7989,20.8346,20.7989,20.8257,11881.0
2021-07-20 15:40:00,23.33,23.36,23.32,23.33,50839.0,20.8346,20.8614,20.8257,20.8346,50839.0
2021-07-20 15:50:00,23.32,23.46,23.3,23.46,180370.0,20.8257,20.9507,20.8078,20.9507,180370.0
2021-07-21 09:30:00,23.24,23.27,23.13,23.17,47598.0,20.7542,20.781,20.656,20.6917,47598.0
2021-07-21 09:40:00,23.18,23.2,23.1,23.1,23183.0,20.7007,20.7185,20.6292,20.6292,23183.0
2021-07-21 09:50:00,23.1,23.1,23.04,23.04,19069.0,20.6292,20.6292,20.5756,20.5756,19069.0
2021-07-21 10:00:00,23.05,23.08,23.05,23.08,31036.0,20.5846,20.6114,20.5846,20.6114,31036.0
2021-07-21 10:10:00,23.07,23.12,23.05,23.12,4556.0,20.6024,20.6471,20.5846,20.6471,4556.0
2021-07-21 10:20:00,23.09,23.13,23.06,23.13,7617.0,20.6203,20.656,20.5935,20.656,7617.0
2021-07-21 10:30:00,23.14,23.16,23.09,23.1,22595.0,20.6649,20.6828,20.6203,20.6292,22595.0
2021-07-21 10:40:00,23.09,23.09,23.07,23.09,8777.0,20.6203,20.6203,20.6024,20.6203,8777.0
2021-07-21 10:50:00,23.08,23.1,23.06,23.07,9029.0,20.6114,20.6292,20.5935,20.6024,9029.0
2021-07-21 11:00:00,23.06,23.07,23.05,23.07,21698.0,20.5935,20.6024,20.5846,20.6024,21698.0
2021-07-21 11:10:00,23.08,23.1,23.05,23.05,29320.0,20.6114,20.6292,20.5846,20.5846,29320.0
2021-07-21 11:20:00,23.05,23.11,23.05,23.11,28698.0,20.5846,20.6382,20.5846,20.6382,28698.0
2021-07-21 11:30:00,23.12,23.13,23.06,23.08,5793.0,20.6471,20.656,20.5935,20.6114,5793.0
2021-07-21 11:40:00,23.08,23.08,23.05,23.05,4617.0,20.6114,20.6114,20.5846,20.5846,4617.0
2021-07-21 11:50:00,23.04,23.04,22.99,22.99,49707.0,20.5756,20.5756,20.531,20.531,49707.0
2021-07-21 12:00:00,22.99,23.01,22.99,23.01,5560.0,20.531,20.5488,20.531,20.5488,5560.0
2021-07-21 12:10:00,23.01,23.03,23.01,23.02,11126.0,20.5488,20.5667,20.5488,20.5578,11126.0
2021-07-21 12:20:00,23.02,23.05,23.02,23.05,13720.0,20.5578,20.5846,20.5578,20.5846,13720.0
2021-07-21 12:30:00,23.04,23.05,23.03,23.05,8850.0,20.5756,20.5846,20.5667,20.5846,8850.0
2021-07-21 12:40:00,23.05,23.05,23.03,23.05,5725.0,20.5846,20.5846,20.5667,20.5846,5725.0
2021-07-21 12:50:00,23.05,23.08,23.04,23.08,15862.0,20.5846,20.6114,20.5756,20.6114,15862.0
2021-07-21 13:00:00,23.07,23.07,23.04,23.04,7687.0,20.6024,20.6024,20.5756,20.5756,7687.0
2021-07-21 13:10:00,23.04,23.06,23.02,23.06,35937.0,20.5756,20.5935,20.5578,20.5935,35937.0
2021-07-21 13:20:00,23.06,23.06,23.01,23.01,9115.0,20.5935,20.5935,20.5488,20.5488,9115.0
2021-07-21 13:30:00,23.01,23.03,23.01,23.02,3400.0,20.5488,20.5667,20.5488,20.5578,3400.0
2021-07-21 13:40:00,23.02,23.02,23.0,23.01,6940.0,20.5578,20.5578,20.5399,20.5488,6940.0
2021-07-21 13:50:00,22.99,23.01,22.99,23.01,5733.0,20.531,20.5488,20.531,20.5488,5733.0
2021-07-21 14:00:00,23.0,23.01,23.0,23.0,10972.0,20.5399,20.5488,20.5399,20.5399,10972.0
2021-07-21 14:10:00,23.02,23.03,23.02,23.02,2750.0,20.5578,20.5667,20.5578,20.5578,2750.0
2021-07-21 14:20:00,23.04,23.04,23.01,23.01,2351.0,20.5756,20.5756,20.5488,20.5488,2351.0
2021-07-21 14:30:00,23.0,23.0,22.99,22.99,5295.0,20.5399,20.5399,20.531,20.531,5295.0
2021-07-21 14:40:00,22.98,22.98,22.97,22.97,16189.0,20.5221,20.5221,20.5131,20.5131,16189.0
2021-07-21 14:50:00,22.98,22.98,22.97,22.97,4909.0,20.5221,20.5221,20.5131,20.5131,4909.0
2021-07-21 15:00:00,22.97,22.97,22.93,22.94,20096.0,20.5131,20.5131,20.4774,20.4863,20096.0
2021-07-21 15:10:00,22.94,22.96,22.93,22.93,13164.0,20.4863,20.5042,20.4774,20.4774,13164.0
2021-07-21 15:20:00,22.94,22.98,22.94,22.98,6021.0,20.4863,20.5221,20.4863,20.5221,6021.0
2021-07-21 15:30:00,22.97,22.98,22.95,22.98,2988.0,20.5131,20.5221,20.4953,20.5221,2988.0
2021-07-21 15:40:00,22.99,23.02,22.97,23.02,17632.0,20.531,20.5578,20.5131,20.5578,17632.0
2021-07-21 15:50:00,23.02,23.05,22.88,22.9,72251.0,20.5578,20.5846,20.4328,20.4506,72251.0
2021-07-22 09:30:00,22.85,22.98,22.83,22.95,29365.0,20.406,20.5221,20.3881,20.4953,29365.0
2021-07-22 09:40:00,22.9,22.95,22.84,22.94,5951.0,20.4506,20.4953,20.397,20.4863,5951.0
2021-07-22 09:50:00,22.95,22.99,22.92,22.94,12515.0,20.4953,20.531,20.4685,20.4863,12515.0
2021-07-22 10:00:00,22.91,22.96,22.87,22.9,11900.0,20.4595,20.5042,20.4238,20.4506,11900.0
2021-07-22 10:10:00,22.89,22.89,22.86,22.87,6368.0,20.4417,20.4417,20.4149,20.4238,6368.0
2021-07-22 10:20:00,22.88,22.91,22.87,22.87,9509.0,20.4328,20.4595,20.4238,20.4238,9509.0
2021-07-22 10:30:00,22.87,22.87,22.82,22.82,19183.0,20.4238,20.4238,20.3792,20.3792,19183.0
2021-07-22 10:40:00,22.8,22.82,22.77,22.8,16398.0,20.3613,20.3792,20.3345,20.3613,16398.0
2021-07-22 10:50:00,22.81,22.82,22.8,22.81,5981.0,20.3702,20.3792,20.3613,20.3702,5981.0
2021-07-22 11:00:00,22.81,22.87,22.81,22.84,3763.0,20.3702,20.4238,20.3702,20.397,3763.0
2021-07-22 11:10:00,22.85,22.88,22.85,22.87,3300.0,20.406,20.4328,20.406,20.4238,3300.0
2021-07-22 11:20:00,22.84,22.91,22.83,22.91,15500.0,20.397,20.4595,20.3881,20.4595,15500.0
2021-07-22 11:30:00,22.89,22.89,22.89,22.89,206.0,20.4417,20.4417,20.4417,20.4417,206.0
2021-07-22 11:40:00,22.9,22.95,22.9,22.92,3979.0,20.4506,20.4953,20.4506,20.4685,3979.0
2021-07-22 11:50:00,22.92,22.93,22.9,22.91,1000.0,20.4685,20.4774,20.4506,20.4595,1000.0
2021-07-22 12:00:00,22.9,23.01,22.9,23.01,27355.0,20.4506,20.5488,20.4506,20.5488,27355.0
2021-07-22 12:10:00,23.01,23.02,22.97,23.0,22717.0,20.5488,20.5578,20.5131,20.5399,22717.0
2021-07-22 12:20:00,23.0,23.03,22.94,22.94,9476.0,20.5399,20.5667,20.4863,20.4863,9476.0
2021-07-22 12:30:00,22.95,22.95,22.9,22.9,1100.0,20.4953,20.4953,20.4506,20.4506,1100.0
2021-07-22 12:40:00,22.9,22.93,22.89,22.93,5800.0,20.4506,20.4774,20.4417,20.4774,5800.0
2021-07-22 12:50:00,22.88,22.88,22.86,22.86,450.0,20.4328,20.4328,20.4149,20.4149,450.0
2021-07-22 13:00:00,22.86,22.86,22.84,22.84,10231.0,20.4149,20.4149,20.397,20.397,10231.0
2021-07-22 13:10:00,22.84,22.84,22.82,22.82,4866.0,20.397,20.397,20.3792,20.3792,4866.0
2021-07-22 13:20:00,22.82,22.82,22.82,22.82,200.0,20.3792,20.3792,20.3792,20.3792,200.0
2021-07-22 13:30:00,22.8,22.8,22.8,22.8,10129.0,20.3613,20.3613,20.3613,20.3613,10129.0
2021-07-22 13:40:00,22.8,22.82,22.8,22.82,2887.0,20.3613,20.3792,20.3613,20.3792,2887.0
2021-07-22 13:50:00,22.8,22.8,22.79,22.79,3100.0,20.3613,20.3613,20.3524,20.3524,3100.0
2021-07-22 14:00:00,22.79,22.79,22.76,22.79,21186.0,20.3524,20.3524,20.3256,20.3524,21186.0
2021-07-22 14:10:00,22.79,22.79,22.74,22.75,9782.0,20.3524,20.3524,20.3077,20.3167,9782.0
2021-07-22 14:20:00,22.76,22.77,22.76,22.76,1744.0,20.3256,20.3345,20.3256,20.3256,1744.0
2021-07-22 14:30:00,22.76,22.77,22.76,22.76,700.0,20.3256,20.3345,20.3256,20.3256,700.0
2021-07-22 14:40:00,22.75,22.77,22.73,22.73,2650.0,20.3167,20.3345,20.2988,20.2988,2650.0
2021-07-22 14:50:00,22.75,22.75,22.71,22.71,9117.0,20.3167,20.3167,20.2809,20.2809,9117.0
2021-07-22 15:00:00,22.72,22.75,22.72,22.75,14828.0,20.2899,20.3167,20.2899,20.3167,14828.0
2021-07-22 15:10:00,22.75,22.76,22.75,22.75,2583.0,20.3167,20.3256,20.3167,20.3167,2583.0
2021-07-22 15:20:00,22.74,22.74,22.73,22.74,5640.0,20.3077,20.3077,20.2988,20.3077,5640.0
2021-07-22 15:30:00,22.75,22.79,22.75,22.79,9168.0,20.3167,20.3524,20.3167,20.3524,9168.0
2021-07-22 15:40:00,22.79,22.8,22.75,22.76,25271.0,20.3524,20.3613,20.3167,20.3256,25271.0
2021-07-22 15:50:00,22.76,22.77,22.73,22.74,102658.0,20.3256,20.3345,20.2988,20.3077,102658.0
2021-07-23 09:30:00,22.42,22.49,22.42,22.49,36324.0,20.022,20.0845,20.022,20.0845,36324.0
2021-07-23 09:40:00,22.48,22.5,22.42,22.43,24963.0,20.0755,20.0934,20.022,20.0309,24963.0
2021-07-23 09:50:00,22.46,22.54,22.46,22.52,15940.0,20.0577,20.1291,20.0577,20.1113,15940.0
2021-07-23 10:00:00,22.5,22.5,22.46,22.46,9633.0,20.0934,20.0934,20.0577,20.0577,9633.0
2021-07-23 10:10:00,22.45,22.46,22.42,22.46,26203.0,20.0487,20.0577,20.022,20.0577,26203.0
2021-07-23 10:20:00,22.46,22.46,22.43,22.43,7443.0,20.0577,20.0577,20.0309,20.0309,7443.0
2021-07-23 10:30:00,22.42,22.43,22.34,22.38,37553.0,20.022,20.0309,19.9505,19.9862,37553.0
2021-07-23 10:40:00,22.38,22.38,22.35,22.35,7590.0,19.9862,19.9862,19.9594,19.9594,7590.0
2021-07-23 10:50:00,22.34,22.34,22.3,22.3,12264.0,19.9505,19.9505,19.9148,19.9148,12264.0
2021-07-23 11:00:00,22.3,22.3,22.25,22.25,40447.0,19.9148,19.9148,19.8701,19.8701,40447.0
2021-07-23 11:10:00,22.26,22.28,22.21,22.21,17426.0,19.8791,19.8969,19.8344,19.8344,17426.0
2021-07-23 11:20:00,22.21,22.21,22.16,22.16,5542.0,19.8344,19.8344,19.7898,19.7898,5542.0
2021-07-23 11:30:00,22.15,22.18,22.12,22.17,21339.0,19.7808,19.8076,19.754,19.7987,21339.0
2021-07-23 11:40:00,22.17,22.22,22.17,22.17,8773.0,19.7987,19.8433,19.7987,19.7987,8773.0
2021-07-23 11:50:00,22.17,22.23,22.17,22.23,13706.0,19.7987,19.8523,19.7987,19.8523,13706.0
2021-07-23 12:00:00,22.22,22.23,22.21,22.23,2440.0,19.8433,19.8523,19.8344,19.8523,2440.0
2021-07-23 12:10:00,22.23,22.23,22.18,22.18,2400.0,19.8523,19.8523,19.8076,19.8076,2400.0
2021-07-23 12:20:00,22.17,22.2,22.17,22.18,4920.0,19.7987,19.8255,19.7987,19.8076,4920.0
2021-07-23 12:30:00,22.18,22.2,22.18,22.18,3304.0,19.8076,19.8255,19.8076,19.8076,3304.0
2021-07-23 12:40:00,22.18,22.18,22.16,22.16,6320.0,19.8076,19.8076,19.7898,19.7898,6320.0
2021-07-23 12:50:00,22.16,22.17,22.15,22.15,9984.0,19.7898,19.7987,19.7808,19.7808,9984.0
2021-07-23 13:00:00,22.14,22.14,22.08,22.09,28529.0,19.7719,19.7719,19.7183,19.7273,28529.0
2021-07-23 13:10:00,22.09,22.09,22.06,22.06,9473.0,19.7273,19.7273,19.7005,19.7005,9473.0
2021-07-23 13:20:00,22.06,22.06,22.04,22.06,10150.0,19.7005,19.7005,19.6826,19.7005,10150.0
2021-07-23 13:30:00,22.07,22.11,22.07,22.1,19645.0,19.7094,19.7451,19.7094,19.7362,19645.0
2021-07-23 13:40:00,22.09,22.09,22.06,22.06,9428.0,19.7273,19.7273,19.7005,19.7005,9428.0
2021-07-23 13:50:00,22.05,22.07,22.05,22.06,4865.0,19.6915,19.7094,19.6915,19.7005,4865.0
2021-07-23 14:00:00,22.08,22.1,22.08,22.08,3701.0,19.7183,19.7362,19.7183,19.7183,3701.0
2021-07-23 14:10:00,22.07,22.08,22.05,22.08,4000.0,19.7094,19.7183,19.6915,19.7183,4000.0
2021-07-23 14:20:00,22.07,22.09,22.07,22.09,6277.0,19.7094,19.7273,19.7094,19.7273,6277.0
2021-07-23 14:30:00,22.08,22.1,22.07,22.07,16569.0,19.7183,19.7362,19.7094,19.7094,16569.0
2021-07-23 14:40:00,22.07,22.09,22.07,22.09,6230.0,19.7094,19.7273,19.7094,19.7273,6230.0
2021-07-23 14:50:00,22.09,22.1,22.08,22.1,5650.0,19.7273,19.7362,19.7183,19.7362,5650.0
2021-07-23 15:00:00,22.09,22.12,22.08,22.12,19214.0,19.7273,19.754,19.7183,19.754,19214.0
2021-07-23 15:10:00,22.11,22.16,22.11,22.14,11730.0,19.7451,19.7898,19.7451,19.7719,11730.0
2021-07-23 15:20:00,22.12,22.14,22.1,22.1,11950.0,19.754,19.7719,19.7362,19.7362,11950.0
2021-07-23 15:30:00,22.09,22.09,22.0,22.0,34467.0,19.7273,19.7273,19.6469,19.6469,34467.0
2021-07-23 15:40:00,22.01,22.03,22.0,22.02,14769.0,19.6558,19.6737,19.6469,19.6647,14769.0
2021-07-23 15:50:00,22.02,22.07,21.99,22.07,73527.0,19.6647,19.7094,19.6379,19.7094,73527.0
2021-07-26 09:30:00,22.13,22.14,22.01,22.02,46517.0,19.763,19.7719,19.6558,19.6647,46517.0
2021-07-26 09:40:00,22.02,22.1,22.02,22.08,26327.0,19.6647,19.7362,19.6647,19.7183,26327.0
2021-07-26 09:50:00,22.07,22.07,22.04,22.04,12800.0,19.7094,19.7094,19.6826,19.6826,12800.0
2021-07-26 10:00:00,22.04,22.06,22.03,22.05,23886.0,19.6826,19.7005,19.6737,19.6915,23886.0
2021-07-26 10:10:00,22.05,22.11,22.05,22.1,45638.0,19.6915,19.7451,19.6915,19.7362,45638.0
2021-07-26 10:20:00,22.11,22.12,22.09,22.12,25841.0,19.7451,19.754,19.7273,19.754,25841.0
2021-07-26 10:30:00,22.11,22.13,22.09,22.09,28346.0,19.7451,19.763,19.7273,19.7273,28346.0
2021-07-26 10:40:00,22.08,22.14,22.08,22.1,19173.0,19.7183,19.7719,19.7183,19.7362,19173.0
2021-07-26 10:50:00,22.11,22.11,22.05,22.1,33300.0,19.7451,19.7451,19.6915,19.7362,33300.0
2021-07-26 11:00:00,22.08,22.12,22.08,22.08,21079.0,19.7183,19.754,19.7183,19.7183,21079.0
2021-07-26 11:10:00,22.06,22.06,22.02,22.02,9775.0,19.7005,19.7005,19.6647,19.6647,9775.0
2021-07-26 11:20:00,22.02,22.03,21.97,21.98,21555.0,19.6647,19.6737,19.6201,19.629,21555.0
2021-07-26 11:30:00,21.98,21.98,21.93,21.93,13012.0,19.629,19.629,19.5844,19.5844,13012.0
2021-07-26 11:40:00,21.94,21.96,21.93,21.95,9606.0,19.5933,19.6112,19.5844,19.6022,9606.0
2021-07-26 11:50:00,21.96,21.96,21.93,21.93,3300.0,19.6112,19.6112,19.5844,19.5844,3300.0
2021-07-26 12:00:00,21.93,21.96,21.92,21.95,14734.0,19.5844,19.6112,19.5754,19.6022,14734.0
2021-07-26 12:10:00,21.96,21.98,21.96,21.98,15966.0,19.6112,19.629,19.6112,19.629,15966.0
2021-07-26 12:20:00,21.97,21.98,21.97,21.98,1668.0,19.6201,19.629,19.6201,19.629,1668.0
2021-07-26 12:30:00,21.99,22.02,21.99,22.02,2385.0,19.6379,19.6647,19.6379,19.6647,2385.0
2021-07-26 12:40:00,22.03,22.04,22.03,22.03,14069.0,19.6737,19.6826,19.6737,19.6737,14069.0
2021-07-26 12:50:00,22.02,22.03,22.01,22.02,11565.0,19.6647,19.6737,19.6558,19.6647,11565.0
2021-07-26 13:00:00,22.0,22.0,21.99,22.0,9423.0,19.6469,19.6469,19.6379,19.6469,9423.0
2021-07-26 13:10:00,21.98,21.98,21.96,21.96,4230.0,19.629,19.629,19.6112,19.6112,4230.0
2021-07-26 13:20:00,21.95,21.95,21.94,21.95,6170.0,19.6022,19.6022,19.5933,19.6022,6170.0
2021-07-26 13:30:00,21.98,22.0,21.98,22.0,7650.0,19.629,19.6469,19.629,19.6469,7650.0
2021-07-26 13:40:00,21.99,22.0,21.99,22.0,3100.0,19.6379,19.6469,19.6379,19.6469,3100.0
2021-07-26 13:50:00,22.0,22.0,21.99,21.99,7976.0,19.6469,19.6469,19.6379,19.6379,7976.0
2021-07-26 14:00:00,21.99,21.99,21.98,21.98,5973.0,19.6379,19.6379,19.629,19.629,5973.0
2021-07-26 14:10:00,21.96,22.0,21.96,22.0,11615.0,19.6112,19.6469,19.6112,19.6469,11615.0
2021-07-26 14:20:00,21.99,22.0,21.98,21.98,5700.0,19.6379,19.6469,19.629,19.629,5700.0
2021-07-26 14:30:00,21.96,21.97,21.96,21.96,1100.0,19.6112,19.6201,19.6112,19.6112,1100.0
2021-07-26 14:40:00,21.96,21.97,21.96,21.96,1693.0,19.6112,19.6201,19.6112,19.6112,1693.0
2021-07-26 14:50:00,21.95,21.95,21.95,21.95,4250.0,19.6022,19.6022,19.6022,19.6022,4250.0
2021-07-26 15:00:00,21.95,21.95,21.94,21.94,13484.0,19.6022,19.6022,19.5933,19.5933,13484.0
2021-07-26 15:10:00,21.95,21.95,21.93,21.94,11918.0,19.6022,19.6022,19.5844,19.5933,11918.0
2021-07-26 15:20:00,21.94,21.94,21.92,21.92,3228.0,19.5933,19.5933,19.5754,19.5754,3228.0
2021-07-26 15:30:00,21.92,21.95,21.92,21.93,17557.0,19.5754,19.6022,19.5754,19.5844,17557.0
2021-07-26 15:40:00,21.93,21.97,21.93,21.97,15858.0,19.5844,19.6201,19.5844,19.6201,15858.0
2021-07-26 15:50:00,21.96,21.96,21.9,21.9,54947.0,19.6112,19.6112,19.5576,19.5576,54947.0
2021-07-27 09:30:00,22.07,22.22,22.07,22.22,88999.0,19.7094,19.8433,19.7094,19.8433,88999.0
2021-07-27 09:40:00,22.23,22.25,22.16,22.16,28189.0,19.8523,19.8701,19.7898,19.7898,28189.0
2021-07-27 09:50:00,22.14,22.18,22.12,22.17,15919.0,19.7719,19.8076,19.754,19.7987,15919.0
2021-07-27 10:00:00,22.16,22.21,22.09,22.17,32721.0,19.7898,19.8344,19.7273,19.7987,32721.0
2021-07-27 10:10:00,22.19,22.32,22.19,22.27,37035.0,19.8166,19.9327,19.8166,19.888,37035.0
2021-07-27 10:20:00,22.27,22.27,22.17,22.17,14636.0,19.888,19.888,19.7987,19.7987,14636.0
2021-07-27 10:30:00,22.19,22.31,22.19,22.28,40230.0,19.8166,19.9237,19.8166,19.8969,40230.0
2021-07-27 10:40:00,22.29,22.32,22.25,22.31,23019.0,19.9059,19.9327,19.8701,19.9237,23019.0
2021-07-27 10:50:00,22.3,22.34,22.21,22.25,37980.0,19.9148,19.9505,19.8344,19.8701,37980.0
2021-07-27 11:00:00,22.27,22.28,22.18,22.28,17946.0,19.888,19.8969,19.8076,19.8969,17946.0
2021-07-27 11:10:00,22.27,22.37,22.23,22.37,11825.0,19.888,19.9773,19.8523,19.9773,11825.0
2021-07-27 11:20:00,22.38,22.43,22.34,22.39,19300.0,19.9862,20.0309,19.9505,19.9952,19300.0
2021-07-27 11:30:00,22.39,22.5,22.39,22.47,77383.0,19.9952,20.0934,19.9952,20.0666,77383.0
2021-07-27 11:40:00,22.49,22.5,22.4,22.41,24282.0,20.0845,20.0934,20.0041,20.013,24282.0
2021-07-27 11:50:00,22.4,22.4,22.36,22.38,16059.0,20.0041,20.0041,19.9684,19.9862,16059.0
2021-07-27 12:00:00,22.45,22.55,22.45,22.49,28340.0,20.0487,20.1381,20.0487,20.0845,28340.0
2021-07-27 12:10:00,22.51,22.57,22.5,22.53,15878.0,20.1023,20.1559,20.0934,20.1202,15878.0
2021-07-27 12:20:00,22.51,22.52,22.45,22.45,5991.0,20.1023,20.1113,20.0487,20.0487,5991.0
2021-07-27 12:30:00,22.45,22.51,22.45,22.48,10688.0,20.0487,20.1023,20.0487,20.0755,10688.0
2021-07-27 12:40:00,22.47,22.48,22.44,22.45,2250.0,20.0666,20.0755,20.0398,20.0487,2250.0
2021-07-27 12:50:00,22.46,22.52,22.45,22.51,15258.0,20.0577,20.1113,20.0487,20.1023,15258.0
2021-07-27 13:00:00,22.5,22.52,22.46,22.47,8992.0,20.0934,20.1113,20.0577,20.0666,8992.0
2021-07-27 13:10:00,22.47,22.57,22.47,22.55,15040.0,20.0666,20.1559,20.0666,20.1381,15040.0
2021-07-27 13:20:00,22.55,22.62,22.55,22.59,21789.0,20.1381,20.2006,20.1381,20.1738,21789.0
2021-07-27 13:30:00,22.6,22.63,22.53,22.53,12014.0,20.1827,20.2095,20.1202,20.1202,12014.0
2021-07-27 13:40:00,22.53,22.55,22.5,22.5,19576.0,20.1202,20.1381,20.0934,20.0934,19576.0
2021-07-27 13:50:00,22.52,22.58,22.52,22.58,10300.0,20.1113,20.1648,20.1113,20.1648,10300.0
2021-07-27 14:00:00,22.58,22.58,22.52,22.52,15717.0,20.1648,20.1648,20.1113,20.1113,15717.0
2021-07-27 14:10:00,22.51,22.51,22.41,22.41,12733.0,20.1023,20.1023,20.013,20.013,12733.0
2021-07-27 14:20:00,22.41,22.41,22.38,22.4,9538.0,20.013,20.013,19.9862,20.0041,9538.0
2021-07-27 14:30:00,22.41,22.41,22.39,22.4,13766.0,20.013,20.013,19.9952,20.0041,13766.0
2021-07-27 14:40:00,22.4,22.41,22.35,22.35,22906.0,20.0041,20.013,19.9594,19.9594,22906.0
2021-07-27 14:50:00,22.35,22.38,22.33,22.33,26960.0,19.9594,19.9862,19.9416,19.9416,26960.0
2021-07-27 15:00:00,22.32,22.32,22.28,22.29,18260.0,19.9327,19.9327,19.8969,19.9059,18260.0
2021-07-27 15:10:00,22.29,22.35,22.29,22.33,17261.0,19.9059,19.9594,19.9059,19.9416,17261.0
2021-07-27 15:20:00,22.33,22.34,22.32,22.33,7948.0,19.9416,19.9505,19.9327,19.9416,7948.0
2021-07-27 15:30:00,22.33,22.37,22.32,22.35,22633.0,19.9416,19.9773,19.9327,19.9594,22633.0
2021-07-27 15:40:00,22.35,22.37,22.29,22.31,31120.0,19.9594,19.9773,19.9059,19.9237,31120.0
2021-07-27 15:50:00,22.3,22.3,22.18,22.18,90493.0,19.9148,19.9148,19.8076,19.8076,90493.0
2021-07-28 09:30:00,22.07,22.26,22.07,22.23,69939.0,19.7094,19.8791,19.7094,19.8523,69939.0
2021-07-28 09:40:00,22.25,22.32,22.25,22.32,25553.0,19.8701,19.9327,19.8701,19.9327,25553.0
2021-07-28 09:50:00,22.3,22.3,22.23,22.25,29488.0,19.9148,19.9148,19.8523,19.8701,29488.0
2021-07-28 10:00:00,22.26,22.27,22.23,22.25,16539.0,19.8791,19.888,19.8523,19.8701,16539.0
2021-07-28 10:10:00,22.26,22.31,22.2,22.2,35636.0,19.8791,19.9237,19.8255,19.8255,35636.0
2021-07-28 10:20:00,22.2,22.21,22.14,22.16,32350.0,19.8255,19.8344,19.7719,19.7898,32350.0
2021-07-28 10:30:00,22.16,22.16,22.1,22.13,19884.0,19.7898,19.7898,19.7362,19.763,19884.0
2021-07-28 10:40:00,22.15,22.27,22.15,22.19,26269.0,19.7808,19.888,19.7808,19.8166,26269.0
2021-07-28 10:50:00,22.18,22.18,22.14,22.14,15624.0,19.8076,19.8076,19.7719,19.7719,15624.0
2021-07-28 11:00:00,22.14,22.14,22.11,22.13,10411.0,19.7719,19.7719,19.7451,19.763,10411.0
2021-07-28 11:10:00,22.13,22.17,22.13,22.17,10350.0,19.763,19.7987,19.763,19.7987,10350.0
2021-07-28 11:20:00,22.16,22.18,22.16,22.18,4529.0,19.7898,19.8076,19.7898,19.8076,4529.0
2021-07-28 11:30:00,22.18,22.2,22.13,22.14,6289.0,19.8076,19.8255,19.763,19.7719,6289.0
2021-07-28 11:40:00,22.14,22.19,22.11,22.17,21650.0,19.7719,19.8166,19.7451,19.7987,21650.0
2021-07-28 11:50:00,22.16,22.18,22.14,22.15,4896.0,19.7898,19.8076,19.7719,19.7808,4896.0
2021-07-28 12:00:00,22.14,22.17,22.14,22.15,6365.0,19.7719,19.7987,19.7719,19.7808,6365.0
2021-07-28 12:10:00,22.16,22.2,22.14,22.18,8075.0,19.7898,19.8255,19.7719,19.8076,8075.0
2021-07-28 12:20:00,22.18,22.21,22.18,22.21,11590.0,19.8076,19.8344,19.8076,19.8344,11590.0
2021-07-28 12:30:00,22.21,22.24,22.19,22.23,21932.0,19.8344,19.8612,19.8166,19.8523,21932.0
2021-07-28 12:40:00,22.23,22.27,22.23,22.23,9600.0,19.8523,19.888,19.8523,19.8523,9600.0
2021-07-28 12:50:00,22.24,22.26,22.23,22.25,11877.0,19.8612,19.8791,19.8523,19.8701,11877.0
2021-07-28 13:00:00,22.24,22.27,22.23,22.27,11107.0,19.8612,19.888,19.8523,19.888,11107.0
2021-07-28 13:10:00,22.26,22.32,22.26,22.32,24652.0,19.8791,19.9327,19.8791,19.9327,24652.0
2021-07-28 13:20:00,22.31,22.32,22.3,22.32,10384.0,19.9237,19.9327,19.9148,19.9327,10384.0
2021-07-28 13:30:00,22.3,22.34,22.3,22.34,8950.0,19.9148,19.9505,19.9148,19.9505,8950.0
2021-07-28 13:40:00,22.31,22.31,22.28,22.28,11998.0,19.9237,19.9237,19.8969,19.8969,11998.0
2021-07-28 13:50:00,22.29,22.32,22.29,22.31,35153.0,19.9059,19.9327,19.9059,19.9237,35153.0
2021-07-28 14:00:00,22.3,22.42,22.18,22.27,138196.0,19.9148,20.022,19.8076,19.888,138196.0
2021-07-28 14:10:00,22.24,22.24,22.15,22.16,26220.0,19.8612,19.8612,19.7808,19.7898,26220.0
2021-07-28 14:20:00,22.2,22.2,22.15,22.18,5200.0,19.8255,19.8255,19.7808,19.8076,5200.0
2021-07-28 14:30:00,22.18,22.26,22.12,22.12,35497.0,19.8076,19.8791,19.754,19.754,35497.0
2021-07-28 14:40:00,22.14,22.15,22.02,22.02,26910.0,19.7719,19.7808,19.6647,19.6647,26910.0
2021-07-28 14:50:00,22.01,22.1,21.99,22.05,35881.0,19.6558,19.7362,19.6379,19.6915,35881.0
2021-07-28 15:00:00,22.06,22.12,22.05,22.1,57841.0,19.7005,19.754,19.6915,19.7362,57841.0
2021-07-28 15:10:00,22.09,22.1,22.06,22.09,34505.0,19.7273,19.7362,19.7005,19.7273,34505.0
2021-07-28 15:20:00,22.11,22.15,22.1,22.1,13994.0,19.7451,19.7808,19.7362,19.7362,13994.0
2021-07-28 15:30:00,22.1,22.12,22.06,22.11,15192.0,19.7362,19.754,19.7005,19.7451,15192.0
2021-07-28 15:40:00,22.1,22.12,22.09,22.11,4092.0,19.7362,19.754,19.7273,19.7451,4092.0
2021-07-28 15:50:00,22.1,22.21,22.09,22.2,45078.0,19.7362,19.8344,19.7273,19.8255,45078.0
2021-07-29 09:30:00,22.06,22.06,21.9,21.9,33254.0,19.7005,19.7005,19.5576,19.5576,33254.0
2021-07-29 09:40:00,21.89,21.98,21.88,21.94,66455.0,19.5486,19.629,19.5397,19.5933,66455.0
2021-07-29 09:50:00,21.94,21.96,21.91,21.92,10161.0,19.5933,19.6112,19.5665,19.5754,10161.0
2021-07-29 10:00:00,21.94,21.96,21.93,21.95,29945.0,19.5933,19.6112,19.5844,19.6022,29945.0
2021-07-29 10:10:00,21.95,21.96,21.91,21.91,7100.0,19.6022,19.6112,19.5665,19.5665,7100.0
2021-07-29 10:20:00,21.93,21.95,21.89,21.89,14001.0,19.5844,19.6022,19.5486,19.5486,14001.0
2021-07-29 10:30:00,21.89,21.9,21.85,21.86,17425.0,19.5486,19.5576,19.5129,19.5219,17425.0
2021-07-29 10:40:00,21.85,21.86,21.83,21.86,47742.0,19.5129,19.5219,19.4951,19.5219,47742.0
2021-07-29 10:50:00,21.85,21.85,21.81,21.81,12334.0,19.5129,19.5129,19.4772,19.4772,12334.0
2021-07-29 11:00:00,21.8,21.81,21.78,21.79,15944.0,19.4683,19.4772,19.4504,19.4593,15944.0
2021-07-29 11:10:00,21.79,21.84,21.79,21.83,30574.0,19.4593,19.504,19.4593,19.4951,30574.0
2021-07-29 11:20:00,21.83,21.86,21.83,21.86,7529.0,19.4951,19.5219,19.4951,19.5219,7529.0
2021-07-29 11:30:00,21.85,21.85,21.83,21.83,3600.0,19.5129,19.5129,19.4951,19.4951,3600.0
2021-07-29 11:40:00,21.83,21.83,21.81,21.81,6861.0,19.4951,19.4951,19.4772,19.4772,6861.0
2021-07-29 11:50:00,21.82,21.85,21.82,21.85,3439.0,19.4861,19.5129,19.4861,19.5129,3439.0
2021-07-29 12:00:00,21.85,21.85,21.82,21.83,8604.0,19.5129,19.5129,19.4861,19.4951,8604.0
2021-07-29 12:10:00,21.82,21.82,21.78,21.78,14695.0,19.4861,19.4861,19.4504,19.4504,14695.0
2021-07-29 12:20:00,21.78,21.79,21.78,21.79,1633.0,19.4504,19.4593,19.4504,19.4593,1633.0
2021-07-29 12:30:00,21.78,21.79,21.78,21.79,5688.0,19.4504,19.4593,19.4504,19.4593,5688.0
2021-07-29 12:40:00,21.8,21.84,21.8,21.84,5500.0,19.4683,19.504,19.4683,19.504,5500.0
2021-07-29 12:50:00,21.83,21.84,21.82,21.83,4697.0,19.4951,19.504,19.4861,19.4951,4697.0
2021-07-29 13:00:00,21.82,21.82,21.8,21.8,700.0,19.4861,19.4861,19.4683,19.4683,700.0
2021-07-29 13:10:00,21.79,21.81,21.79,21.81,8521.0,19.4593,19.4772,19.4593,19.4772,8521.0
2021-07-29 13:20:00,21.81,21.82,21.77,21.77,20299.0,19.4772,19.4861,19.4415,19.4415,20299.0
2021-07-29 13:30:00,21.77,21.79,21.76,21.79,3722.0,19.4415,19.4593,19.4325,19.4593,3722.0
2021-07-29 13:40:00,21.79,21.79,21.79,21.79,1578.0,19.4593,19.4593,19.4593,19.4593,1578.0
2021-07-29 13:50:00,21.79,21.81,21.79,21.81,2700.0,19.4593,19.4772,19.4593,19.4772,2700.0
2021-07-29 14:00:00,21.8,21.81,21.8,21.81,2297.0,19.4683,19.4772,19.4683,19.4772,2297.0
2021-07-29 14:10:00,21.8,21.82,21.8,21.82,2300.0,19.4683,19.4861,19.4683,19.4861,2300.0
2021-07-29 14:20:00,21.82,21.84,21.82,21.84,1317.0,19.4861,19.504,19.4861,19.504,1317.0
2021-07-29 14:30:00,21.83,21.87,21.83,21.87,3100.0,19.4951,19.5308,19.4951,19.5308,3100.0
2021-07-29 14:40:00,21.88,21.88,21.85,21.85,8970.0,19.5397,19.5397,19.5129,19.5129,8970.0
2021-07-29 14:50:00,21.85,21.87,21.85,21.86,20547.0,19.5129,19.5308,19.5129,19.5219,20547.0
2021-07-29 15:00:00,21.86,21.88,21.86,21.87,8078.0,19.5219,19.5397,19.5219,19.5308,8078.0
2021-07-29 15:10:00,21.87,21.89,21.87,21.88,5052.0,19.5308,19.5486,19.5308,19.5397,5052.0
2021-07-29 15:20:00,21.87,21.88,21.87,21.88,2700.0,19.5308,19.5397,19.5308,19.5397,2700.0
2021-07-29 15:30:00,21.9,21.91,21.88,21.88,6450.0,19.5576,19.5665,19.5397,19.5397,6450.0
2021-07-29 15:40:00,21.88,21.91,21.87,21.89,11630.0,19.5397,19.5665,19.5308,19.5486,11630.0
2021-07-29 15:50:00,21.91,21.93,21.9,21.93,41836.0,19.5665,19.5844,19.5576,19.5844,41836.0
2021-07-30 09:30:00,22.33,22.33,22.19,22.22,148102.0,19.9416,19.9416,19.8166,19.8433,148102.0
2021-07-30 09:40:00,22.2,22.21,22.13,22.13,45236.0,19.8255,19.8344,19.763,19.763,45236.0
2021-07-30 09:50:00,22.12,22.16,22.08,22.12,34834.0,19.754,19.7898,19.7183,19.754,34834.0
2021-07-30 10:00:00,22.1,22.1,22.03,22.04,14309.0,19.7362,19.7362,19.6737,19.6826,14309.0
2021-07-30 10:10:00,22.04,22.17,22.04,22.17,50180.0,19.6826,19.7987,19.6826,19.7987,50180.0
2021-07-30 10:20:00,22.17,22.23,22.15,22.23,27679.0,19.7987,19.8523,19.7808,19.8523,27679.0
2021-07-30 10:30:00,22.21,22.24,22.21,22.21,5510.0,19.8344,19.8612,19.8344,19.8344,5510.0
2021-07-30 10:40:00,22.15,22.21,22.15,22.21,7750.0,19.7808,19.8344,19.7808,19.8344,7750.0
2021-07-30 10:50:00,22.23,22.23,22.19,22.22,9951.0,19.8523,19.8523,19.8166,19.8433,9951.0
2021-07-30 11:00:00,22.24,22.3,22.19,22.19,16869.0,19.8612,19.9148,19.8166,19.8166,16869.0
2021-07-30 11:10:00,22.18,22.21,22.18,22.2,8350.0,19.8076,19.8344,19.8076,19.8255,8350.0
2021-07-30 11:20:00,22.22,22.24,22.21,22.24,3550.0,19.8433,19.8612,19.8344,19.8612,3550.0
2021-07-30 11:30:00,22.21,22.29,22.21,22.29,4063.0,19.8344,19.9059,19.8344,19.9059,4063.0
2021-07-30 11:40:00,22.3,22.31,22.28,22.31,6000.0,19.9148,19.9237,19.8969,19.9237,6000.0
2021-07-30 11:50:00,22.3,22.3,22.29,22.29,2800.0,19.9148,19.9148,19.9059,19.9059,2800.0
2021-07-30 12:00:00,22.25,22.28,22.25,22.26,5100.0,19.8701,19.8969,19.8701,19.8791,5100.0
2021-07-30 12:10:00,22.27,22.27,22.21,22.21,15800.0,19.888,19.888,19.8344,19.8344,15800.0
2021-07-30 12:20:00,22.22,22.24,22.22,22.24,2700.0,19.8433,19.8612,19.8433,19.8612,2700.0
2021-07-30 12:30:00,22.24,22.24,22.19,22.2,3377.0,19.8612,19.8612,19.8166,19.8255,3377.0
2021-07-30 12:40:00,22.19,22.19,22.18,22.18,5958.0,19.8166,19.8166,19.8076,19.8076,5958.0
2021-07-30 12:50:00,22.17,22.2,22.17,22.19,6000.0,19.7987,19.8255,19.7987,19.8166,6000.0
2021-07-30 13:00:00,22.22,22.23,22.2,22.2,3393.0,19.8433,19.8523,19.8255,19.8255,3393.0
2021-07-30 13:10:00,22.21,22.21,22.18,22.2,1700.0,19.8344,19.8344,19.8076,19.8255,1700.0
2021-07-30 13:20:00,22.22,22.23,22.22,22.22,15310.0,19.8433,19.8523,19.8433,19.8433,15310.0
2021-07-30 13:30:00,22.22,22.22,22.18,22.18,13111.0,19.8433,19.8433,19.8076,19.8076,13111.0
2021-07-30 13:40:00,22.16,22.17,22.16,22.17,4266.0,19.7898,19.7987,19.7898,19.7987,4266.0
2021-07-30 13:50:00,22.18,22.2,22.18,22.2,797.0,19.8076,19.8255,19.8076,19.8255,797.0
2021-07-30 14:00:00,22.21,22.24,22.21,22.22,7144.0,19.8344,19.8612,19.8344,19.8433,7144.0
2021-07-30 14:10:00,22.23,22.26,22.23,22.24,4124.0,19.8523,19.8791,19.8523,19.8612,4124.0
2021-07-30 14:20:00,22.23,22.3,22.23,22.3,6600.0,19.8523,19.9148,19.8523,19.9148,6600.0
2021-07-30 14:30:00,22.3,22.35,22.29,22.35,25967.0,19.9148,19.9594,19.9059,19.9594,25967.0
2021-07-30 14:40:00,22.35,22.35,22.28,22.28,5600.0,19.9594,19.9594,19.8969,19.8969,5600.0
2021-07-30 14:50:00,22.26,22.27,22.23,22.25,7708.0,19.8791,19.888,19.8523,19.8701,7708.0
2021-07-30 15:00:00,22.23,22.23,22.21,22.21,2539.0,19.8523,19.8523,19.8344,19.8344,2539.0
2021-07-30 15:10:00,22.21,22.22,22.2,22.22,8694.0,19.8344,19.8433,19.8255,19.8433,8694.0
2021-07-30 15:20:00,22.25,22.31,22.25,22.27,10986.0,19.8701,19.9237,19.8701,19.888,10986.0
2021-07-30 15:30:00,22.23,22.28,22.23,22.28,21537.0,19.8523,19.8969,19.8523,19.8969,21537.0
2021-07-30 15:40:00,22.28,22.32,22.27,22.31,13315.0,19.8969,19.9327,19.888,19.9237,13315.0
2021-07-30 15:50:00,22.31,22.32,22.26,22.26,65153.0,19.9237,19.9327,19.8791,19.8791,65153.0
2021-08-02 09:30:00,21.98,22.0,21.89,21.94,102561.0,19.629,19.6469,19.5486,19.5933,102561.0
2021-08-02 09:40:00,21.94,21.97,21.93,21.94,12020.0,19.5933,19.6201,19.5844,19.5933,12020.0
2021-08-02 09:50:00,21.93,22.01,21.93,22.0,18950.0,19.5844,19.6558,19.5844,19.6469,18950.0
2021-08-02 10:00:00,22.0,22.07,21.97,22.01,36528.0,19.6469,19.7094,19.6201,19.6558,36528.0
2021-08-02 10:10:00,21.97,21.99,21.94,21.94,11474.0,19.6201,19.6379,19.5933,19.5933,11474.0
2021-08-02 10:20:00,21.95,21.96,21.92,21.95,38399.0,19.6022,19.6112,19.5754,19.6022,38399.0
2021-08-02 10:30:00,21.95,21.97,21.93,21.97,6638.0,19.6022,19.6201,19.5844,19.6201,6638.0
2021-08-02 10:40:00,21.98,22.02,21.98,21.99,19651.0,19.629,19.6647,19.629,19.6379,19651.0
2021-08-02 10:50:00,22.0,22.03,21.99,22.03,1800.0,19.6469,19.6737,19.6379,19.6737,1800.0
2021-08-02 11:00:00,22.02,22.04,21.98,21.98,20174.0,19.6647,19.6826,19.629,19.629,20174.0
2021-08-02 11:10:00,21.97,22.01,21.97,22.0,2845.0,19.6201,19.6558,19.6201,19.6469,2845.0
2021-08-02 11:20:00,22.02,22.02,21.98,22.0,4100.0,19.6647,19.6647,19.629,19.6469,4100.0
2021-08-02 11:30:00,21.99,22.04,21.99,22.04,5800.0,19.6379,19.6826,19.6379,19.6826,5800.0
2021-08-02 11:40:00,22.04,22.06,22.03,22.06,3600.0,19.6826,19.7005,19.6737,19.7005,3600.0
2021-08-02 11:50:00,22.06,22.2,22.06,22.2,20062.0,19.7005,19.8255,19.7005,19.8255,20062.0
2021-08-02 12:00:00,22.21,22.29,22.21,22.29,14376.0,19.8344,19.9059,19.8344,19.9059,14376.0
2021-08-02 12:10:00,22.29,22.29,22.23,22.23,6935.0,19.9059,19.9059,19.8523,19.8523,6935.0
2021-08-02 12:20:00,22.23,22.28,22.23,22.25,5588.0,19.8523,19.8969,19.8523,19.8701,5588.0
2021-08-02 12:30:00,22.25,22.25,22.16,22.16,12120.0,19.8701,19.8701,19.7898,19.7898,12120.0
2021-08-02 12:40:00,22.16,22.21,22.16,22.2,13155.0,19.7898,19.8344,19.7898,19.8255,13155.0
2021-08-02 12:50:00,22.21,22.24,22.19,22.22,6103.0,19.8344,19.8612,19.8166,19.8433,6103.0
2021-08-02 13:00:00,22.19,22.22,22.19,22.19,10470.0,19.8166,19.8433,19.8166,19.8166,10470.0
2021-08-02 13:10:00,22.19,22.19,22.15,22.16,7927.0,19.8166,19.8166,19.7808,19.7898,7927.0
2021-08-02 13:20:00,22.16,22.19,22.16,22.19,2296.0,19.7898,19.8166,19.7898,19.8166,2296.0
2021-08-02 13:30:00,22.19,22.23,22.18,22.23,5775.0,19.8166,19.8523,19.8076,19.8523,5775.0
2021-08-02 13:40:00,22.23,22.27,22.23,22.27,3450.0,19.8523,19.888,19.8523,19.888,3450.0
2021-08-02 13:50:00,22.27,22.3,22.23,22.25,21165.0,19.888,19.9148,19.8523,19.8701,21165.0
2021-08-02 14:00:00,22.25,22.27,22.22,22.24,1300.0,19.8701,19.888,19.8433,19.8612,1300.0
2021-08-02 14:10:00,22.24,22.24,22.19,22.19,6396.0,19.8612,19.8612,19.8166,19.8166,6396.0
2021-08-02 14:20:00,22.2,22.24,22.2,22.22,5935.0,19.8255,19.8612,19.8255,19.8433,5935.0
2021-08-02 14:30:00,22.22,22.22,22.2,22.2,2202.0,19.8433,19.8433,19.8255,19.8255,2202.0
2021-08-02 14:40:00,22.2,22.23,22.2,22.21,6700.0,19.8255,19.8523,19.8255,19.8344,6700.0
2021-08-02 14:50:00,22.21,22.21,22.19,22.2,2200.0,19.8344,19.8344,19.8166,19.8255,2200.0
2021-08-02 15:00:00,22.21,22.25,22.2,22.25,5800.0,19.8344,19.8701,19.8255,19.8701,5800.0
2021-08-02 15:10:00,22.25,22.27,22.23,22.25,11996.0,19.8701,19.888,19.8523,19.8701,11996.0
2021-08-02 15:20:00,22.26,22.31,22.26,22.3,10845.0,19.8791,19.9237,19.8791,19.9148,10845.0
2021-08-02 15:30:00,22.31,22.35,22.3,22.35,21346.0,19.9237,19.9594,19.9148,19.9594,21346.0
2021-08-02 15:40:00,22.35,22.41,22.34,22.41,30018.0,19.9594,20.013,19.9505,20.013,30018.0
2021-08-02 15:50:00,22.42,22.43,22.37,22.39,48075.0,20.022,20.0309,19.9773,19.9952,48075.0
2021-08-03 09:30:00,22.26,22.36,22.25,22.34,50094.0,19.8791,19.9684,19.8701,19.9505,50094.0
2021-08-03 09:40:00,22.36,22.44,22.34,22.44,32211.0,19.9684,20.0398,19.9505,20.0398,32211.0
2021-08-03 09:50:00,22.48,22.58,22.47,22.57,56334.0,20.0755,20.1648,20.0666,20.1559,56334.0
2021-08-03 10:00:00,22.56,22.59,22.47,22.59,29478.0,20.147,20.1738,20.0666,20.1738,29478.0
2021-08-03 10:10:00,22.6,22.61,22.45,22.45,29783.0,20.1827,20.1916,20.0487,20.0487,29783.0
2021-08-03 10:20:00,22.44,22.44,22.33,22.34,22203.0,20.0398,20.0398,19.9416,19.9505,22203.0
2021-08-03 10:30:00,22.35,22.47,22.35,22.41,13981.0,19.9594,20.0666,19.9594,20.013,13981.0
2021-08-03 10:40:00,22.42,22.46,22.36,22.36,28938.0,20.022,20.0577,19.9684,19.9684,28938.0
2021-08-03 10:50:00,22.33,22.41,22.31,22.41,11888.0,19.9416,20.013,19.9237,20.013,11888.0
2021-08-03 11:00:00,22.41,22.44,22.37,22.39,4323.0,20.013,20.0398,19.9773,19.9952,4323.0
2021-08-03 11:10:00,22.39,22.45,22.39,22.45,1244.0,19.9952,20.0487,19.9952,20.0487,1244.0
2021-08-03 11:20:00,22.47,22.47,22.37,22.37,27416.0,20.0666,20.0666,19.9773,19.9773,27416.0
2021-08-03 11:30:00,22.35,22.35,22.27,22.28,12600.0,19.9594,19.9594,19.888,19.8969,12600.0
2021-08-03 11:40:00,22.28,22.28,22.08,22.11,81149.0,19.8969,19.8969,19.7183,19.7451,81149.0
2021-08-03 11:50:00,22.09,22.1,22.05,22.06,30021.0,19.7273,19.7362,19.6915,19.7005,30021.0
2021-08-03 12:00:00,22.05,22.07,22.05,22.07,5030.0,19.6915,19.7094,19.6915,19.7094,5030.0
2021-08-03 12:10:00,22.09,22.13,22.09,22.13,5572.0,19.7273,19.763,19.7273,19.763,5572.0
2021-08-03 12:20:00,22.13,22.15,22.13,22.14,1300.0,19.763,19.7808,19.763,19.7719,1300.0
2021-08-03 12:30:00,22.14,22.14,22.08,22.08,12043.0,19.7719,19.7719,19.7183,19.7183,12043.0
2021-08-03 12:40:00,22.07,22.09,22.07,22.09,683.0,19.7094,19.7273,19.7094,19.7273,683.0
2021-08-03 12:50:00,22.1,22.1,22.06,22.06,4230.0,19.7362,19.7362,19.7005,19.7005,4230.0
2021-08-03 13:00:00,22.04,22.04,21.98,21.98,23825.0,19.6826,19.6826,19.629,19.629,23825.0
2021-08-03 13:10:00,21.99,22.01,21.99,21.99,5053.0,19.6379,19.6558,19.6379,19.6379,5053.0
2021-08-03 13:20:00,21.99,22.01,21.99,22.01,4825.0,19.6379,19.6558,19.6379,19.6558,4825.0
2021-08-03 13:30:00,22.0,22.0,21.98,22.0,11263.0,19.6469,19.6469,19.629,19.6469,11263.0
2021-08-03 13:40:00,22.02,22.02,22.01,22.01,7100.0,19.6647,19.6647,19.6558,19.6558,7100.0
2021-08-03 13:50:00,22.0,22.0,21.97,21.99,7431.0,19.6469,19.6469,19.6201,19.6379,7431.0
2021-08-03 14:00:00,21.98,22.03,21.98,21.98,11308.0,19.629,19.6737,19.629,19.629,11308.0
2021-08-03 14:10:00,21.97,21.97,21.93,21.94,24274.0,19.6201,19.6201,19.5844,19.5933,24274.0
2021-08-03 14:20:00,21.94,21.96,21.94,21.94,7053.0,19.5933,19.6112,19.5933,19.5933,7053.0
2021-08-03 14:30:00,21.95,21.96,21.94,21.95,25050.0,19.6022,19.6112,19.5933,19.6022,25050.0
2021-08-03 14:40:00,21.95,21.99,21.93,21.99,23440.0,19.6022,19.6379,19.5844,19.6379,23440.0
2021-08-03 14:50:00,21.99,21.99,21.94,21.95,9900.0,19.6379,19.6379,19.5933,19.6022,9900.0
2021-08-03 15:00:00,21.94,21.94,21.89,21.91,53691.0,19.5933,19.5933,19.5486,19.5665,53691.0
2021-08-03 15:10:00,21.91,21.93,21.89,21.9,12400.0,19.5665,19.5844,19.5486,19.5576,12400.0
2021-08-03 15:20:00,21.9,21.9,21.87,21.88,19578.0,19.5576,19.5576,19.5308,19.5397,19578.0
2021-08-03 15:30:00,21.89,21.89,21.86,21.89,13650.0,19.5486,19.5486,19.5219,19.5486,13650.0
2021-08-03 15:40:00,21.89,21.91,21.88,21.9,26435.0,19.5486,19.5665,19.5397,19.5576,26435.0
2021-08-03 15:50:00,21.9,21.92,21.83,21.84,76357.0,19.5576,19.5754,19.4951,19.504,76357.0
2021-08-04 09:30:00,22.06,22.08,22.01,22.05,98459.0,19.7005,19.7183,19.6558,19.6915,98459.0
2021-08-04 09:40:00,22.07,22.08,22.02,22.02,29549.0,19.7094,19.7183,19.6647,19.6647,29549.0
2021-08-04 09:50:00,22.0,22.08,21.99,22.04,32142.0,19.6469,19.7183,19.6379,19.6826,32142.0
2021-08-04 10:00:00,22.02,22.04,21.96,21.97,14285.0,19.6647,19.6826,19.6112,19.6201,14285.0
2021-08-04 10:10:00,21.96,22.02,21.96,22.01,12800.0,19.6112,19.6647,19.6112,19.6558,12800.0
2021-08-04 10:20:00,22.02,22.06,22.02,22.06,22758.0,19.6647,19.7005,19.6647,19.7005,22758.0
2021-08-04 10:30:00,22.08,22.15,22.08,22.08,16700.0,19.7183,19.7808,19.7183,19.7183,16700.0
2021-08-04 10:40:00,22.07,22.07,22.01,22.04,14334.0,19.7094,19.7094,19.6558,19.6826,14334.0
2021-08-04 10:50:00,22.05,22.1,22.05,22.1,7275.0,19.6915,19.7362,19.6915,19.7362,7275.0
2021-08-04 11:00:00,22.1,22.11,22.06,22.06,8507.0,19.7362,19.7451,19.7005,19.7005,8507.0
2021-08-04 11:10:00,22.04,22.06,22.04,22.06,5514.0,19.6826,19.7005,19.6826,19.7005,5514.0
2021-08-04 11:20:00,22.08,22.14,22.08,22.13,7137.0,19.7183,19.7719,19.7183,19.763,7137.0
2021-08-04 11:30:00,22.12,22.17,22.1,22.17,13686.0,19.754,19.7987,19.7362,19.7987,13686.0
2021-08-04 11:40:00,22.15,22.19,22.13,22.14,2850.0,19.7808,19.8166,19.763,19.7719,2850.0
2021-08-04 11:50:00,22.15,22.16,22.1,22.11,2450.0,19.7808,19.7898,19.7362,19.7451,2450.0
2021-08-04 12:00:00,22.11,22.11,22.09,22.09,4111.0,19.7451,19.7451,19.7273,19.7273,4111.0
2021-08-04 12:10:00,22.07,22.08,22.06,22.07,8400.0,19.7094,19.7183,19.7005,19.7094,8400.0
2021-08-04 12:20:00,22.1,22.13,22.1,22.12,3200.0,19.7362,19.763,19.7362,19.754,3200.0
2021-08-04 12:30:00,22.11,22.12,22.11,22.12,4400.0,19.7451,19.754,19.7451,19.754,4400.0
2021-08-04 12:40:00,22.1,22.13,22.09,22.09,5600.0,19.7362,19.763,19.7273,19.7273,5600.0
2021-08-04 12:50:00,22.09,22.09,22.09,22.09,5892.0,19.7273,19.7273,19.7273,19.7273,5892.0
2021-08-04 13:00:00,22.07,22.07,22.04,22.04,10162.0,19.7094,19.7094,19.6826,19.6826,10162.0
2021-08-04 13:10:00,22.02,22.02,22.02,22.02,3094.0,19.6647,19.6647,19.6647,19.6647,3094.0
2021-08-04 13:20:00,22.01,22.04,21.99,22.04,15066.0,19.6558,19.6826,19.6379,19.6826,15066.0
2021-08-04 13:30:00,22.03,22.05,22.03,22.05,2014.0,19.6737,19.6915,19.6737,19.6915,2014.0
2021-08-04 13:40:00,22.05,22.06,22.05,22.06,563.0,19.6915,19.7005,19.6915,19.7005,563.0
2021-08-04 13:50:00,22.03,22.03,22.03,22.03,6340.0,19.6737,19.6737,19.6737,19.6737,6340.0
2021-08-04 14:00:00,22.03,22.03,22.01,22.01,2165.0,19.6737,19.6737,19.6558,19.6558,2165.0
2021-08-04 14:10:00,22.0,22.0,21.99,22.0,3471.0,19.6469,19.6469,19.6379,19.6469,3471.0
2021-08-04 14:20:00,22.0,22.01,22.0,22.01,3700.0,19.6469,19.6558,19.6469,19.6558,3700.0
2021-08-04 14:30:00,22.01,22.01,21.98,21.99,4810.0,19.6558,19.6558,19.629,19.6379,4810.0
2021-08-04 14:40:00,21.98,22.05,21.98,22.05,21615.0,19.629,19.6915,19.629,19.6915,21615.0
2021-08-04 14:50:00,22.04,22.07,22.04,22.06,15335.0,19.6826,19.7094,19.6826,19.7005,15335.0
2021-08-04 15:00:00,22.05,22.06,22.04,22.05,11190.0,19.6915,19.7005,19.6826,19.6915,11190.0
2021-08-04 15:10:00,22.06,22.1,22.06,22.09,11606.0,19.7005,19.7362,19.7005,19.7273,11606.0
2021-08-04 15:20:00,22.07,22.07,22.06,22.06,3243.0,19.7094,19.7094,19.7005,19.7005,3243.0
2021-08-04 15:30:00,22.06,22.07,22.06,22.07,7927.0,19.7005,19.7094,19.7005,19.7094,7927.0
2021-08-04 15:40:00,22.07,22.08,22.05,22.06,12618.0,19.7094,19.7183,19.6915,19.7005,12618.0
2021-08-04 15:50:00,22.04,22.16,22.04,22.16,31405.0,19.6826,19.7898,19.6826,19.7898,31405.0
2021-08-05 09:30:00,21.98,22.02,21.92,21.94,70569.0,19.629,19.6647,19.5754,19.5933,70569.0
2021-08-05 09:40:00,21.93,21.96,21.92,21.92,7282.0,19.5844,19.6112,19.5754,19.5754,7282.0
2021-08-05 09:50:00,21.95,21.95,21.89,21.89,5626.0,19.6022,19.6022,19.5486,19.5486,5626.0
2021-08-05 10:00:00,21.89,21.9,21.89,21.89,3900.0,19.5486,19.5576,19.5486,19.5486,3900.0
2021-08-05 10:10:00,21.89,21.93,21.88,21.93,23095.0,19.5486,19.5844,19.5397,19.5844,23095.0
2021-08-05 10:20:00,21.93,21.95,21.93,21.95,9988.0,19.5844,19.6022,19.5844,19.6022,9988.0
2021-08-05 10:30:00,21.93,21.94,21.91,21.94,12837.0,19.5844,19.5933,19.5665,19.5933,12837.0
2021-08-05 10:40:00,21.91,21.91,21.9,21.9,600.0,19.5665,19.5665,19.5576,19.5576,600.0
2021-08-05 10:50:00,21.89,21.89,21.85,21.87,18321.0,19.5486,19.5486,19.5129,19.5308,18321.0
2021-08-05 11:00:00,21.86,21.86,21.85,21.86,14499.0,19.5219,19.5219,19.5129,19.5219,14499.0
2021-08-05 11:10:00,21.87,21.88,21.86,21.88,3300.0,19.5308,19.5397,19.5219,19.5397,3300.0
2021-08-05 11:20:00,21.87,21.87,21.85,21.85,3500.0,19.5308,19.5308,19.5129,19.5129,3500.0
2021-08-05 11:30:00,21.85,21.86,21.85,21.86,6300.0,19.5129,19.5219,19.5129,19.5219,6300.0
2021-08-05 11:40:00,21.87,21.87,21.87,21.87,766.0,19.5308,19.5308,19.5308,19.5308,766.0
2021-08-05 11:50:00,21.87,21.89,21.87,21.88,4000.0,19.5308,19.5486,19.5308,19.5397,4000.0
2021-08-05 12:00:00,21.89,21.89,21.89,21.89,900.0,19.5486,19.5486,19.5486,19.5486,900.0
2021-08-05 12:10:00,21.86,21.88,21.86,21.88,1600.0,19.5219,19.5397,19.5219,19.5397,1600.0
2021-08-05 12:20:00,21.88,21.89,21.88,21.89,2100.0,19.5397,19.5486,19.5397,19.5486,2100.0
2021-08-05 12:30:00,21.88,21.91,21.88,21.9,2904.0,19.5397,19.5665,19.5397,19.5576,2904.0
2021-08-05 12:40:00,21.91,21.93,21.91,21.93,4265.0,19.5665,19.5844,19.5665,19.5844,4265.0
2021-08-05 12:50:00,21.92,21.94,21.92,21.94,965.0,19.5754,19.5933,19.5754,19.5933,965.0
2021-08-05 13:00:00,21.94,21.94,21.93,21.94,5459.0,19.5933,19.5933,19.5844,19.5933,5459.0
2021-08-05 13:10:00,21.92,21.92,21.92,21.92,400.0,19.5754,19.5754,19.5754,19.5754,400.0
2021-08-05 13:20:00,21.91,21.91,21.9,21.9,2999.0,19.5665,19.5665,19.5576,19.5576,2999.0
2021-08-05 13:30:00,21.89,21.9,21.89,21.9,2500.0,19.5486,19.5576,19.5486,19.5576,2500.0
2021-08-05 13:40:00,21.89,21.89,21.88,21.88,4200.0,19.5486,19.5486,19.5397,19.5397,4200.0
2021-08-05 13:50:00,21.88,21.88,21.87,21.87,700.0,19.5397,19.5397,19.5308,19.5308,700.0
2021-08-05 14:00:00,21.86,21.88,21.85,21.88,10691.0,19.5219,19.5397,19.5129,19.5397,10691.0
2021-08-05 14:10:00,21.86,21.88,21.86,21.87,2700.0,19.5219,19.5397,19.5219,19.5308,2700.0
2021-08-05 14:20:00,21.88,21.88,21.88,21.88,600.0,19.5397,19.5397,19.5397,19.5397,600.0
2021-08-05 14:30:00,21.89,21.89,21.89,21.89,6752.0,19.5486,19.5486,19.5486,19.5486,6752.0
2021-08-05 14:40:00,21.87,21.9,21.87,21.89,1000.0,19.5308,19.5576,19.5308,19.5486,1000.0
2021-08-05 14:50:00,21.89,21.9,21.89,21.9,9891.0,19.5486,19.5576,19.5486,19.5576,9891.0
2021-08-05 15:00:00,21.9,21.9,21.87,21.88,13984.0,19.5576,19.5576,19.5308,19.5397,13984.0
2021-08-05 15:10:00,21.89,21.9,21.88,21.9,876.0,19.5486,19.5576,19.5397,19.5576,876.0
2021-08-05 15:20:00,21.91,21.91,21.89,21.89,10400.0,19.5665,19.5665,19.5486,19.5486,10400.0
2021-08-05 15:30:00,21.89,21.89,21.84,21.84,5507.0,19.5486,19.5486,19.504,19.504,5507.0
2021-08-05 15:40:00,21.85,21.85,21.83,21.83,19465.0,19.5129,19.5129,19.4951,19.4951,19465.0
2021-08-05 15:50:00,21.82,21.82,21.74,21.75,91714.0,19.4861,19.4861,19.4147,19.4236,91714.0
2021-08-06 09:30:00,21.7,21.7,21.58,21.62,41440.0,19.379,19.379,19.2718,19.3075,41440.0
2021-08-06 09:40:00,21.61,21.64,21.59,21.64,7086.0,19.2986,19.3254,19.2807,19.3254,7086.0
2021-08-06 09:50:00,21.64,21.71,21.64,21.7,6130.0,19.3254,19.3879,19.3254,19.379,6130.0
2021-08-06 10:00:00,21.72,21.73,21.63,21.63,10275.0,19.3968,19.4058,19.3165,19.3165,10275.0
2021-08-06 10:10:00,21.65,21.68,21.65,21.68,6900.0,19.3343,19.3611,19.3343,19.3611,6900.0
2021-08-06 10:20:00,21.65,21.65,21.65,21.65,1200.0,19.3343,19.3343,19.3343,19.3343,1200.0
2021-08-06 10:30:00,21.64,21.65,21.62,21.65,1506.0,19.3254,19.3343,19.3075,19.3343,1506.0
2021-08-06 10:40:00,21.65,21.7,21.65,21.7,10811.0,19.3343,19.379,19.3343,19.379,10811.0
2021-08-06 10:50:00,21.71,21.73,21.69,21.69,19524.0,19.3879,19.4058,19.37,19.37,19524.0
2021-08-06 11:00:00,21.69,21.71,21.67,21.71,10100.0,19.37,19.3879,19.3522,19.3879,10100.0
2021-08-06 11:10:00,21.68,21.71,21.68,21.7,500.0,19.3611,19.3879,19.3611,19.379,500.0
2021-08-06 11:20:00,21.66,21.67,21.66,21.67,200.0,19.3432,19.3522,19.3432,19.3522,200.0
2021-08-06 11:30:00,21.66,21.69,21.66,21.69,1589.0,19.3432,19.37,19.3432,19.37,1589.0
2021-08-06 11:40:00,21.69,21.7,21.68,21.68,2200.0,19.37,19.379,19.3611,19.3611,2200.0
2021-08-06 11:50:00,21.67,21.67,21.63,21.63,10344.0,19.3522,19.3522,19.3165,19.3165,10344.0
2021-08-06 12:00:00,21.63,21.64,21.63,21.64,500.0,19.3165,19.3254,19.3165,19.3254,500.0
2021-08-06 12:10:00,21.64,21.65,21.64,21.65,3218.0,19.3254,19.3343,19.3254,19.3343,3218.0
2021-08-06 12:20:00,21.63,21.63,21.63,21.63,3927.0,19.3165,19.3165,19.3165,19.3165,3927.0
2021-08-06 12:30:00,21.64,21.64,21.62,21.64,11600.0,19.3254,19.3254,19.3075,19.3254,11600.0
2021-08-06 12:40:00,21.65,21.65,21.64,21.64,1600.0,19.3343,19.3343,19.3254,19.3254,1600.0
2021-08-06 12:50:00,21.63,21.63,21.6,21.6,15264.0,19.3165,19.3165,19.2897,19.2897,15264.0
2021-08-06 13:00:00,21.6,21.6,21.59,21.6,3954.0,19.2897,19.2897,19.2807,19.2897,3954.0
2021-08-06 13:10:00,21.6,21.6,21.59,21.59,3301.0,19.2897,19.2897,19.2807,19.2807,3301.0
2021-08-06 13:20:00,21.6,21.62,21.6,21.62,1054.0,19.2897,19.3075,19.2897,19.3075,1054.0
2021-08-06 13:30:00,21.62,21.62,21.61,21.61,7778.0,19.3075,19.3075,19.2986,19.2986,7778.0
2021-08-06 13:40:00,21.62,21.63,21.61,21.61,2000.0,19.3075,19.3165,19.2986,19.2986,2000.0
2021-08-06 13:50:00,21.62,21.62,21.62,21.62,3399.0,19.3075,19.3075,19.3075,19.3075,3399.0
2021-08-06 14:00:00,21.61,21.61,21.61,21.61,4937.0,19.2986,19.2986,19.2986,19.2986,4937.0
2021-08-06 14:10:00,21.61,21.62,21.61,21.62,2690.0,19.2986,19.3075,19.2986,19.3075,2690.0
2021-08-06 14:20:00,21.62,21.62,21.62,21.62,0.0,19.3075,19.3075,19.3075,19.3075,0.0
2021-08-06 14:30:00,21.63,21.64,21.63,21.64,9300.0,19.3165,19.3254,19.3165,19.3254,9300.0
2021-08-06 14:40:00,21.64,21.67,21.64,21.67,3154.0,19.3254,19.3522,19.3254,19.3522,3154.0
2021-08-06 14:50:00,21.68,21.7,21.67,21.69,7206.0,19.3611,19.379,19.3522,19.37,7206.0
2021-08-06 15:00:00,21.69,21.71,21.68,21.68,6637.0,19.37,19.3879,19.3611,19.3611,6637.0
2021-08-06 15:10:00,21.68,21.68,21.66,21.67,4578.0,19.3611,19.3611,19.3432,19.3522,4578.0
2021-08-06 15:20:00,21.66,21.66,21.64,21.64,9064.0,19.3432,19.3432,19.3254,19.3254,9064.0
2021-08-06 15:30:00,21.63,21.64,21.62,21.64,7287.0,19.3165,19.3254,19.3075,19.3254,7287.0
2021-08-06 15:40:00,21.65,21.69,21.65,21.69,4303.0,19.3343,19.37,19.3343,19.37,4303.0
2021-08-06 15:50:00,21.7,21.7,21.62,21.63,35627.0,19.379,19.379,19.3075,19.3165,35627.0
2021-08-09 09:30:00,21.65,21.8,21.6,21.78,44152.0,19.3343,19.4683,19.2897,19.4504,44152.0
2021-08-09 09:40:00,21.79,21.79,21.68,21.71,12745.0,19.4593,19.4593,19.3611,19.3879,12745.0
2021-08-09 09:50:00,21.7,21.75,21.69,21.74,20899.0,19.379,19.4236,19.37,19.4147,20899.0
2021-08-09 10:00:00,21.75,21.76,21.73,21.76,4943.0,19.4236,19.4325,19.4058,19.4325,4943.0
2021-08-09 10:10:00,21.76,21.78,21.75,21.77,5958.0,19.4325,19.4504,19.4236,19.4415,5958.0
2021-08-09 10:20:00,21.75,21.75,21.73,21.73,5363.0,19.4236,19.4236,19.4058,19.4058,5363.0
2021-08-09 10:30:00,21.74,21.74,21.72,21.73,9003.0,19.4147,19.4147,19.3968,19.4058,9003.0
2021-08-09 10:40:00,21.71,21.71,21.7,21.71,5692.0,19.3879,19.3879,19.379,19.3879,5692.0
2021-08-09 10:50:00,21.71,21.74,21.67,21.74,9617.0,19.3879,19.4147,19.3522,19.4147,9617.0
2021-08-09 11:00:00,21.73,21.74,21.72,21.72,3775.0,19.4058,19.4147,19.3968,19.3968,3775.0
2021-08-09 11:10:00,21.72,21.73,21.71,21.72,500.0,19.3968,19.4058,19.3879,19.3968,500.0
2021-08-09 11:20:00,21.71,21.72,21.71,21.71,400.0,19.3879,19.3968,19.3879,19.3879,400.0
2021-08-09 11:30:00,21.71,21.71,21.7,21.7,632.0,19.3879,19.3879,19.379,19.379,632.0
2021-08-09 11:40:00,21.68,21.68,21.68,21.68,3647.0,19.3611,19.3611,19.3611,19.3611,3647.0
2021-08-09 11:50:00,21.67,21.67,21.66,21.66,624.0,19.3522,19.3522,19.3432,19.3432,624.0
2021-08-09 12:00:00,21.66,21.67,21.66,21.67,400.0,19.3432,19.3522,19.3432,19.3522,400.0
2021-08-09 12:10:00,21.68,21.68,21.68,21.68,1100.0,19.3611,19.3611,19.3611,19.3611,1100.0
2021-08-09 12:20:00,21.68,21.68,21.68,21.68,500.0,19.3611,19.3611,19.3611,19.3611,500.0
2021-08-09 12:30:00,21.69,21.69,21.68,21.69,991.0,19.37,19.37,19.3611,19.37,991.0
2021-08-09 12:40:00,21.68,21.69,21.68,21.68,3014.0,19.3611,19.37,19.3611,19.3611,3014.0
2021-08-09 12:50:00,21.68,21.68,21.68,21.68,600.0,19.3611,19.3611,19.3611,19.3611,600.0
2021-08-09 13:00:00,21.68,21.68,21.67,21.68,800.0,19.3611,19.3611,19.3522,19.3611,800.0
2021-08-09 13:10:00,21.68,21.68,21.68,21.68,100.0,19.3611,19.3611,19.3611,19.3611,100.0
2021-08-09 13:20:00,21.68,21.68,21.68,21.68,800.0,19.3611,19.3611,19.3611,19.3611,800.0
2021-08-09 13:30:00,21.69,21.69,21.68,21.68,800.0,19.37,19.37,19.3611,19.3611,800.0
2021-08-09 13:40:00,21.68,21.68,21.68,21.68,3400.0,19.3611,19.3611,19.3611,19.3611,3400.0
2021-08-09 13:50:00,21.67,21.67,21.67,21.67,2398.0,19.3522,19.3522,19.3522,19.3522,2398.0
2021-08-09 14:00:00,21.67,21.67,21.66,21.66,700.0,19.3522,19.3522,19.3432,19.3432,700.0
2021-08-09 14:10:00,21.66,21.66,21.65,21.65,3213.0,19.3432,19.3432,19.3343,19.3343,3213.0
2021-08-09 14:20:00,21.64,21.64,21.63,21.63,4400.0,19.3254,19.3254,19.3165,19.3165,4400.0
2021-08-09 14:30:00,21.61,21.61,21.6,21.6,10051.0,19.2986,19.2986,19.2897,19.2897,10051.0
2021-08-09 14:40:00,21.61,21.63,21.61,21.63,12896.0,19.2986,19.3165,19.2986,19.3165,12896.0
2021-08-09 14:50:00,21.63,21.64,21.63,21.63,1200.0,19.3165,19.3254,19.3165,19.3165,1200.0
2021-08-09 15:00:00,21.64,21.64,21.63,21.64,2952.0,19.3254,19.3254,19.3165,19.3254,2952.0
2021-08-09 15:10:00,21.65,21.65,21.64,21.65,4001.0,19.3343,19.3343,19.3254,19.3343,4001.0
2021-08-09 15:20:00,21.65,21.68,21.65,21.68,3240.0,19.3343,19.3611,19.3343,19.3611,3240.0
2021-08-09 15:30:00,21.65,21.65,21.64,21.64,830.0,19.3343,19.3343,19.3254,19.3254,830.0
2021-08-09 15:40:00,21.62,21.68,21.62,21.68,2500.0,19.3075,19.3611,19.3075,19.3611,2500.0
2021-08-09 15:50:00,21.69,21.7,21.67,21.67,18784.0,19.37,19.379,19.3522,19.3522,18784.0
2021-08-10 09:30:00,21.63,21.67,21.62,21.63,11718.0,19.3165,19.3522,19.3075,19.3165,11718.0
2021-08-10 09:40:00,21.64,21.64,21.59,21.62,16809.0,19.3254,19.3254,19.2807,19.3075,16809.0
2021-08-10 09:50:00,21.61,21.61,21.56,21.56,17636.0,19.2986,19.2986,19.2539,19.2539,17636.0
2021-08-10 10:00:00,21.56,21.57,21.55,21.55,7476.0,19.2539,19.2629,19.245,19.245,7476.0
2021-08-10 10:10:00,21.53,21.53,21.5,21.51,30567.0,19.2271,19.2271,19.2004,19.2093,30567.0
2021-08-10 10:20:00,21.51,21.54,21.51,21.54,5500.0,19.2093,19.2361,19.2093,19.2361,5500.0
2021-08-10 10:30:00,21.56,21.65,21.56,21.61,7550.0,19.2539,19.3343,19.2539,19.2986,7550.0
2021-08-10 10:40:00,21.64,21.69,21.64,21.64,12116.0,19.3254,19.37,19.3254,19.3254,12116.0
2021-08-10 10:50:00,21.66,21.7,21.65,21.68,8404.0,19.3432,19.379,19.3343,19.3611,8404.0
2021-08-10 11:00:00,21.66,21.69,21.65,21.68,3800.0,19.3432,19.37,19.3343,19.3611,3800.0
2021-08-10 11:10:00,21.67,21.7,21.67,21.69,5500.0,19.3522,19.379,19.3522,19.37,5500.0
2021-08-10 11:20:00,21.62,21.62,21.61,21.61,10813.0,19.3075,19.3075,19.2986,19.2986,10813.0
2021-08-10 11:30:00,21.63,21.64,21.61,21.61,4300.0,19.3165,19.3254,19.2986,19.2986,4300.0
2021-08-10 11:40:00,21.6,21.6,21.56,21.57,3446.0,19.2897,19.2897,19.2539,19.2629,3446.0
2021-08-10 11:50:00,21.56,21.56,21.55,21.55,300.0,19.2539,19.2539,19.245,19.245,300.0
2021-08-10 12:00:00,21.55,21.55,21.53,21.54,6480.0,19.245,19.245,19.2271,19.2361,6480.0
2021-08-10 12:10:00,21.56,21.56,21.54,21.54,9593.0,19.2539,19.2539,19.2361,19.2361,9593.0
2021-08-10 12:20:00,21.53,21.55,21.52,21.55,8965.0,19.2271,19.245,19.2182,19.245,8965.0
2021-08-10 12:30:00,21.56,21.57,21.56,21.57,2200.0,19.2539,19.2629,19.2539,19.2629,2200.0
2021-08-10 12:40:00,21.57,21.57,21.57,21.57,1048.0,19.2629,19.2629,19.2629,19.2629,1048.0
2021-08-10 12:50:00,21.58,21.58,21.58,21.58,2148.0,19.2718,19.2718,19.2718,19.2718,2148.0
2021-08-10 13:00:00,21.58,21.58,21.58,21.58,0.0,19.2718,19.2718,19.2718,19.2718,0.0
2021-08-10 13:10:00,21.58,21.58,21.58,21.58,3312.0,19.2718,19.2718,19.2718,19.2718,3312.0
2021-08-10 13:20:00,21.58,21.59,21.58,21.58,2100.0,19.2718,19.2807,19.2718,19.2718,2100.0
2021-08-10 13:30:00,21.57,21.57,21.57,21.57,600.0,19.2629,19.2629,19.2629,19.2629,600.0
2021-08-10 13:40:00,21.57,21.62,21.57,21.62,13500.0,19.2629,19.3075,19.2629,19.3075,13500.0
2021-08-10 13:50:00,21.6,21.6,21.58,21.58,1000.0,19.2897,19.2897,19.2718,19.2718,1000.0
2021-08-10 14:00:00,21.56,21.62,21.55,21.62,15000.0,19.2539,19.3075,19.245,19.3075,15000.0
2021-08-10 14:10:00,21.62,21.64,21.62,21.62,800.0,19.3075,19.3254,19.3075,19.3075,800.0
2021-08-10 14:20:00,21.61,21.63,21.59,21.59,11284.0,19.2986,19.3165,19.2807,19.2807,11284.0
2021-08-10 14:30:00,21.59,21.59,21.58,21.58,7900.0,19.2807,19.2807,19.2718,19.2718,7900.0
2021-08-10 14:40:00,21.57,21.58,21.57,21.57,3600.0,19.2629,19.2718,19.2629,19.2629,3600.0
2021-08-10 14:50:00,21.58,21.59,21.58,21.59,2617.0,19.2718,19.2807,19.2718,19.2807,2617.0
2021-08-10 15:00:00,21.59,21.61,21.59,21.61,4300.0,19.2807,19.2986,19.2807,19.2986,4300.0
2021-08-10 15:10:00,21.61,21.61,21.61,21.61,400.0,19.2986,19.2986,19.2986,19.2986,400.0
2021-08-10 15:20:00,21.62,21.62,21.61,21.61,1402.0,19.3075,19.3075,19.2986,19.2986,1402.0
2021-08-10 15:30:00,21.61,21.63,21.61,21.63,5315.0,19.2986,19.3165,19.2986,19.3165,5315.0
2021-08-10 15:40:00,21.62,21.65,21.62,21.65,7218.0,19.3075,19.3343,19.3075,19.3343,7218.0
2021-08-10 15:50:00,21.66,21.67,21.61,21.61,33272.0,19.3432,19.3522,19.2986,19.2986,33272.0
2021-08-11 09:30:00,21.46,21.52,21.44,21.48,63711.0,19.1646,19.2182,19.1468,19.1825,63711.0
2021-08-11 09:40:00,21.49,21.49,21.44,21.44,17850.0,19.1914,19.1914,19.1468,19.1468,17850.0
2021-08-11 09:50:00,21.44,21.47,21.44,21.47,8350.0,19.1468,19.1736,19.1468,19.1736,8350.0
2021-08-11 10:00:00,21.45,21.47,21.45,21.45,2423.0,19.1557,19.1736,19.1557,19.1557,2423.0
2021-08-11 10:10:00,21.45,21.48,21.45,21.46,3950.0,19.1557,19.1825,19.1557,19.1646,3950.0
2021-08-11 10:20:00,21.46,21.47,21.46,21.46,9300.0,19.1646,19.1736,19.1646,19.1646,9300.0
2021-08-11 10:30:00,21.47,21.51,21.47,21.51,1200.0,19.1736,19.2093,19.1736,19.2093,1200.0
2021-08-11 10:40:00,21.47,21.48,21.46,21.47,1804.0,19.1736,19.1825,19.1646,19.1736,1804.0
2021-08-11 10:50:00,21.47,21.5,21.46,21.5,5800.0,19.1736,19.2004,19.1646,19.2004,5800.0
2021-08-11 11:00:00,21.51,21.56,21.51,21.56,20009.0,19.2093,19.2539,19.2093,19.2539,20009.0
2021-08-11 11:10:00,21.58,21.59,21.56,21.59,6970.0,19.2718,19.2807,19.2539,19.2807,6970.0
2021-08-11 11:20:00,21.57,21.57,21.54,21.55,1000.0,19.2629,19.2629,19.2361,19.245,1000.0
2021-08-11 11:30:00,21.57,21.57,21.55,21.56,1800.0,19.2629,19.2629,19.245,19.2539,1800.0
2021-08-11 11:40:00,21.57,21.6,21.57,21.6,8908.0,19.2629,19.2897,19.2629,19.2897,8908.0
2021-08-11 11:50:00,21.61,21.61,21.58,21.59,7836.0,19.2986,19.2986,19.2718,19.2807,7836.0
2021-08-11 12:00:00,21.59,21.59,21.56,21.56,5600.0,19.2807,19.2807,19.2539,19.2539,5600.0
2021-08-11 12:10:00,21.57,21.58,21.57,21.58,1300.0,19.2629,19.2718,19.2629,19.2718,1300.0
2021-08-11 12:20:00,21.58,21.58,21.55,21.56,1900.0,19.2718,19.2718,19.245,19.2539,1900.0
2021-08-11 12:30:00,21.56,21.56,21.54,21.54,1963.0,19.2539,19.2539,19.2361,19.2361,1963.0
2021-08-11 12:40:00,21.53,21.54,21.53,21.53,5900.0,19.2271,19.2361,19.2271,19.2271,5900.0
2021-08-11 12:50:00,21.53,21.53,21.53,21.53,2000.0,19.2271,19.2271,19.2271,19.2271,2000.0
2021-08-11 13:00:00,21.51,21.51,21.5,21.5,18299.0,19.2093,19.2093,19.2004,19.2004,18299.0
2021-08-11 13:10:00,21.49,21.51,21.49,21.51,16234.0,19.1914,19.2093,19.1914,19.2093,16234.0
2021-08-11 13:20:00,21.51,21.51,21.51,21.51,100.0,19.2093,19.2093,19.2093,19.2093,100.0
2021-08-11 13:30:00,21.51,21.53,21.51,21.53,15000.0,19.2093,19.2271,19.2093,19.2271,15000.0
2021-08-11 13:40:00,21.52,21.52,21.5,21.51,6300.0,19.2182,19.2182,19.2004,19.2093,6300.0
2021-08-11 13:50:00,21.5,21.5,21.5,21.5,564.0,19.2004,19.2004,19.2004,19.2004,564.0
2021-08-11 14:00:00,21.52,21.52,21.49,21.49,1472.0,19.2182,19.2182,19.1914,19.1914,1472.0
2021-08-11 14:10:00,21.5,21.52,21.5,21.52,1600.0,19.2004,19.2182,19.2004,19.2182,1600.0
2021-08-11 14:20:00,21.52,21.54,21.52,21.52,1750.0,19.2182,19.2361,19.2182,19.2182,1750.0
2021-08-11 14:30:00,21.51,21.51,21.5,21.5,5900.0,19.2093,19.2093,19.2004,19.2004,5900.0
2021-08-11 14:40:00,21.5,21.51,21.5,21.51,2200.0,19.2004,19.2093,19.2004,19.2093,2200.0
2021-08-11 14:50:00,21.51,21.51,21.5,21.51,2935.0,19.2093,19.2093,19.2004,19.2093,2935.0
2021-08-11 15:00:00,21.5,21.5,21.48,21.48,2100.0,19.2004,19.2004,19.1825,19.1825,2100.0
2021-08-11 15:10:00,21.47,21.47,21.46,21.47,4009.0,19.1736,19.1736,19.1646,19.1736,4009.0
2021-08-11 15:20:00,21.47,21.47,21.45,21.45,4615.0,19.1736,19.1736,19.1557,19.1557,4615.0
2021-08-11 15:30:00,21.46,21.48,21.46,21.48,3514.0,19.1646,19.1825,19.1646,19.1825,3514.0
2021-08-11 15:40:00,21.49,21.5,21.47,21.48,7491.0,19.1914,19.2004,19.1736,19.1825,7491.0
2021-08-11 15:50:00,21.48,21.49,21.45,21.46,24186.0,19.1825,19.1914,19.1557,19.1646,24186.0
2021-08-12 09:30:00,21.45,21.54,21.45,21.54,54631.0,19.1557,19.2361,19.1557,19.2361,54631.0
2021-08-12 09:40:00,21.53,21.53,21.51,21.51,12610.0,19.2271,19.2271,19.2093,19.2093,12610.0
2021-08-12 09:50:00,21.52,21.56,21.52,21.54,11650.0,19.2182,19.2539,19.2182,19.2361,11650.0
2021-08-12 10:00:00,21.56,21.59,21.56,21.59,7137.0,19.2539,19.2807,19.2539,19.2807,7137.0
2021-08-12 10:10:00,21.57,21.57,21.53,21.53,9031.0,19.2629,19.2629,19.2271,19.2271,9031.0
2021-08-12 10:20:00,21.52,21.52,21.5,21.51,2193.0,19.2182,19.2182,19.2004,19.2093,2193.0
2021-08-12 10:30:00,21.49,21.5,21.49,21.49,5298.0,19.1914,19.2004,19.1914,19.1914,5298.0
2021-08-12 10:40:00,21.49,21.49,21.48,21.48,4400.0,19.1914,19.1914,19.1825,19.1825,4400.0
2021-08-12 10:50:00,21.47,21.47,21.45,21.45,15154.0,19.1736,19.1736,19.1557,19.1557,15154.0
2021-08-12 11:00:00,21.46,21.49,21.46,21.49,5334.0,19.1646,19.1914,19.1646,19.1914,5334.0
2021-08-12 11:10:00,21.49,21.49,21.47,21.47,1500.0,19.1914,19.1914,19.1736,19.1736,1500.0
2021-08-12 11:20:00,21.46,21.46,21.44,21.44,9498.0,19.1646,19.1646,19.1468,19.1468,9498.0
2021-08-12 11:30:00,21.43,21.43,21.41,21.41,8460.0,19.1378,19.1378,19.12,19.12,8460.0
2021-08-12 11:40:00,21.41,21.42,21.41,21.42,15548.0,19.12,19.1289,19.12,19.1289,15548.0
2021-08-12 11:50:00,21.43,21.43,21.4,21.42,15400.0,19.1378,19.1378,19.1111,19.1289,15400.0
2021-08-12 12:00:00,21.42,21.42,21.39,21.39,9500.0,19.1289,19.1289,19.1021,19.1021,9500.0
2021-08-12 12:10:00,21.36,21.39,21.36,21.38,27613.0,19.0753,19.1021,19.0753,19.0932,27613.0
2021-08-12 12:20:00,21.38,21.38,21.36,21.36,21800.0,19.0932,19.0932,19.0753,19.0753,21800.0
2021-08-12 12:30:00,21.36,21.36,21.34,21.34,16495.0,19.0753,19.0753,19.0575,19.0575,16495.0
2021-08-12 12:40:00,21.35,21.36,21.35,21.35,13700.0,19.0664,19.0753,19.0664,19.0664,13700.0
2021-08-12 12:50:00,21.35,21.36,21.35,21.36,6611.0,19.0664,19.0753,19.0664,19.0753,6611.0
2021-08-12 13:00:00,21.36,21.38,21.36,21.37,2100.0,19.0753,19.0932,19.0753,19.0843,2100.0
2021-08-12 13:10:00,21.38,21.38,21.37,21.37,4700.0,19.0932,19.0932,19.0843,19.0843,4700.0
2021-08-12 13:20:00,21.37,21.37,21.37,21.37,400.0,19.0843,19.0843,19.0843,19.0843,400.0
2021-08-12 13:30:00,21.36,21.36,21.36,21.36,2800.0,19.0753,19.0753,19.0753,19.0753,2800.0
2021-08-12 13:40:00,21.35,21.35,21.34,21.35,597.0,19.0664,19.0664,19.0575,19.0664,597.0
2021-08-12 13:50:00,21.36,21.36,21.34,21.34,1335.0,19.0753,19.0753,19.0575,19.0575,1335.0
2021-08-12 14:00:00,21.36,21.36,21.35,21.35,2000.0,19.0753,19.0753,19.0664,19.0664,2000.0
2021-08-12 14:10:00,21.34,21.34,21.33,21.33,2183.0,19.0575,19.0575,19.0485,19.0485,2183.0
2021-08-12 14:20:00,21.32,21.32,21.31,21.32,5800.0,19.0396,19.0396,19.0307,19.0396,5800.0
2021-08-12 14:30:00,21.32,21.32,21.31,21.31,12727.0,19.0396,19.0396,19.0307,19.0307,12727.0
2021-08-12 14:40:00,21.31,21.31,21.31,21.31,500.0,19.0307,19.0307,19.0307,19.0307,500.0
2021-08-12 14:50:00,21.3,21.3,21.29,21.29,8200.0,19.0218,19.0218,19.0128,19.0128,8200.0
2021-08-12 15:00:00,21.28,21.28,21.26,21.26,6833.0,19.0039,19.0039,18.986,18.986,6833.0
2021-08-12 15:10:00,21.27,21.27,21.27,21.27,9105.0,18.995,18.995,18.995,18.995,9105.0
2021-08-12 15:20:00,21.27,21.27,21.26,21.27,11051.0,18.995,18.995,18.986,18.995,11051.0
2021-08-12 15:30:00,21.26,21.26,21.24,21.24,2300.0,18.986,18.986,18.9682,18.9682,2300.0
2021-08-12 15:40:00,21.24,21.27,21.24,21.27,3246.0,18.9682,18.995,18.9682,18.995,3246.0
2021-08-12 15:50:00,21.27,21.27,21.24,21.24,40063.0,18.995,18.995,18.9682,18.9682,40063.0
2021-08-13 09:30:00,21.17,21.24,21.17,21.22,22816.0,18.9057,18.9682,18.9057,18.9503,22816.0
2021-08-13 09:40:00,21.19,21.19,21.14,21.15,19181.0,18.9235,18.9235,18.8789,18.8878,19181.0
2021-08-13 09:50:00,21.17,21.18,21.16,21.18,4599.0,18.9057,18.9146,18.8967,18.9146,4599.0
2021-08-13 10:00:00,21.19,21.24,21.19,21.22,28806.0,18.9235,18.9682,18.9235,18.9503,28806.0
2021-08-13 10:10:00,21.21,21.23,21.16,21.17,24392.0,18.9414,18.9592,18.8967,18.9057,24392.0
2021-08-13 10:20:00,21.15,21.21,21.15,21.21,10747.0,18.8878,18.9414,18.8878,18.9414,10747.0
2021-08-13 10:30:00,21.19,21.21,21.19,21.21,2620.0,18.9235,18.9414,18.9235,18.9414,2620.0
2021-08-13 10:40:00,21.21,21.22,21.19,21.2,4000.0,18.9414,18.9503,18.9235,18.9324,4000.0
2021-08-13 10:50:00,21.19,21.2,21.19,21.19,5800.0,18.9235,18.9324,18.9235,18.9235,5800.0
2021-08-13 11:00:00,21.19,21.2,21.19,21.2,2657.0,18.9235,18.9324,18.9235,18.9324,2657.0
2021-08-13 11:10:00,21.2,21.2,21.17,21.17,2100.0,18.9324,18.9324,18.9057,18.9057,2100.0
2021-08-13 11:20:00,21.18,21.19,21.18,21.18,2523.0,18.9146,18.9235,18.9146,18.9146,2523.0
2021-08-13 11:30:00,21.18,21.2,21.18,21.2,900.0,18.9146,18.9324,18.9146,18.9324,900.0
2021-08-13 11:40:00,21.2,21.2,21.18,21.18,2300.0,18.9324,18.9324,18.9146,18.9146,2300.0
2021-08-13 11:50:00,21.19,21.19,21.19,21.19,1721.0,18.9235,18.9235,18.9235,18.9235,1721.0
2021-08-13 12:00:00,21.18,21.18,21.18,21.18,1461.0,18.9146,18.9146,18.9146,18.9146,1461.0
2021-08-13 12:10:00,21.18,21.19,21.18,21.19,3614.0,18.9146,18.9235,18.9146,18.9235,3614.0
2021-08-13 12:20:00,21.19,21.19,21.19,21.19,3704.0,18.9235,18.9235,18.9235,18.9235,3704.0
2021-08-13 12:30:00,21.2,21.21,21.2,21.2,3181.0,18.9324,18.9414,18.9324,18.9324,3181.0
2021-08-13 12:40:00,21.2,21.2,21.2,21.2,800.0,18.9324,18.9324,18.9324,18.9324,800.0
2021-08-13 12:50:00,21.19,21.19,21.17,21.18,65783.0,18.9235,18.9235,18.9057,18.9146,65783.0
2021-08-13 13:00:00,21.18,21.19,21.18,21.19,19454.0,18.9146,18.9235,18.9146,18.9235,19454.0
2021-08-13 13:10:00,21.19,21.19,21.18,21.18,2400.0,18.9235,18.9235,18.9146,18.9146,2400.0
2021-08-13 13:20:00,21.18,21.18,21.18,21.18,1400.0,18.9146,18.9146,18.9146,18.9146,1400.0
2021-08-13 13:30:00,21.18,21.18,21.17,21.17,5795.0,18.9146,18.9146,18.9057,18.9057,5795.0
2021-08-13 13:40:00,21.16,21.16,21.15,21.16,20598.0,18.8967,18.8967,18.8878,18.8967,20598.0
2021-08-13 13:50:00,21.16,21.17,21.16,21.16,2920.0,18.8967,18.9057,18.8967,18.8967,2920.0
2021-08-13 14:00:00,21.16,21.16,21.16,21.16,4160.0,18.8967,18.8967,18.8967,18.8967,4160.0
2021-08-13 14:10:00,21.16,21.16,21.16,21.16,200.0,18.8967,18.8967,18.8967,18.8967,200.0
2021-08-13 14:20:00,21.17,21.17,21.17,21.17,3065.0,18.9057,18.9057,18.9057,18.9057,3065.0
2021-08-13 14:30:00,21.18,21.2,21.18,21.2,13320.0,18.9146,18.9324,18.9146,18.9324,13320.0
2021-08-13 14:40:00,21.2,21.23,21.2,21.2,25721.0,18.9324,18.9592,18.9324,18.9324,25721.0
2021-08-13 14:50:00,21.21,21.21,21.2,21.2,5451.0,18.9414,18.9414,18.9324,18.9324,5451.0
2021-08-13 15:00:00,21.2,21.2,21.18,21.18,1700.0,18.9324,18.9324,18.9146,18.9146,1700.0
2021-08-13 15:10:00,21.18,21.18,21.18,21.18,2306.0,18.9146,18.9146,18.9146,18.9146,2306.0
2021-08-13 15:20:00,21.18,21.19,21.17,21.19,10436.0,18.9146,18.9235,18.9057,18.9235,10436.0
2021-08-13 15:30:00,21.21,21.21,21.17,21.17,6320.0,18.9414,18.9414,18.9057,18.9057,6320.0
2021-08-13 15:40:00,21.17,21.18,21.16,21.16,6273.0,18.9057,18.9146,18.8967,18.8967,6273.0
2021-08-13 15:50:00,21.15,21.2,21.13,21.13,51309.0,18.8878,18.9324,18.8699,18.8699,51309.0
2021-08-16 09:30:00,21.34,21.42,21.3,21.38,114584.0,19.0575,19.1289,19.0218,19.0932,114584.0
2021-08-16 09:40:00,21.4,21.47,21.39,21.47,14935.0,19.1111,19.1736,19.1021,19.1736,14935.0
2021-08-16 09:50:00,21.47,21.52,21.47,21.49,29891.0,19.1736,19.2182,19.1736,19.1914,29891.0
2021-08-16 10:00:00,21.51,21.52,21.4,21.42,36741.0,19.2093,19.2182,19.1111,19.1289,36741.0
2021-08-16 10:10:00,21.42,21.5,21.39,21.5,6650.0,19.1289,19.2004,19.1021,19.2004,6650.0
2021-08-16 10:20:00,21.51,21.55,21.49,21.53,96351.0,19.2093,19.245,19.1914,19.2271,96351.0
2021-08-16 10:30:00,21.52,21.53,21.48,21.5,36350.0,19.2182,19.2271,19.1825,19.2004,36350.0
2021-08-16 10:40:00,21.48,21.52,21.48,21.5,12244.0,19.1825,19.2182,19.1825,19.2004,12244.0
2021-08-16 10:50:00,21.5,21.55,21.5,21.54,39749.0,19.2004,19.245,19.2004,19.2361,39749.0
2021-08-16 11:00:00,21.5,21.52,21.46,21.5,17844.0,19.2004,19.2182,19.1646,19.2004,17844.0
2021-08-16 11:10:00,21.5,21.5,21.45,21.45,15622.0,19.2004,19.2004,19.1557,19.1557,15622.0
2021-08-16 11:20:00,21.44,21.46,21.43,21.45,22500.0,19.1468,19.1646,19.1378,19.1557,22500.0
2021-08-16 11:30:00,21.43,21.43,21.36,21.36,13155.0,19.1378,19.1378,19.0753,19.0753,13155.0
2021-08-16 11:40:00,21.35,21.37,21.35,21.37,2500.0,19.0664,19.0843,19.0664,19.0843,2500.0
2021-08-16 11:50:00,21.36,21.38,21.36,21.37,5016.0,19.0753,19.0932,19.0753,19.0843,5016.0
2021-08-16 12:00:00,21.37,21.38,21.34,21.35,13001.0,19.0843,19.0932,19.0575,19.0664,13001.0
2021-08-16 12:10:00,21.33,21.33,21.33,21.33,2900.0,19.0485,19.0485,19.0485,19.0485,2900.0
2021-08-16 12:20:00,21.32,21.34,21.31,21.34,4600.0,19.0396,19.0575,19.0307,19.0575,4600.0
2021-08-16 12:30:00,21.33,21.35,21.33,21.35,10100.0,19.0485,19.0664,19.0485,19.0664,10100.0
2021-08-16 12:40:00,21.3,21.3,21.3,21.3,1000.0,19.0218,19.0218,19.0218,19.0218,1000.0
2021-08-16 12:50:00,21.3,21.3,21.28,21.28,4788.0,19.0218,19.0218,19.0039,19.0039,4788.0
2021-08-16 13:00:00,21.28,21.28,21.26,21.26,6718.0,19.0039,19.0039,18.986,18.986,6718.0
2021-08-16 13:10:00,21.27,21.27,21.27,21.27,900.0,18.995,18.995,18.995,18.995,900.0
2021-08-16 13:20:00,21.27,21.27,21.23,21.23,2800.0,18.995,18.995,18.9592,18.9592,2800.0
2021-08-16 13:30:00,21.24,21.24,21.2,21.2,5700.0,18.9682,18.9682,18.9324,18.9324,5700.0
2021-08-16 13:40:00,21.19,21.19,21.19,21.19,400.0,18.9235,18.9235,18.9235,18.9235,400.0
2021-08-16 13:50:00,21.18,21.18,21.18,21.18,3588.0,18.9146,18.9146,18.9146,18.9146,3588.0
2021-08-16 14:00:00,21.18,21.18,21.13,21.13,5925.0,18.9146,18.9146,18.8699,18.8699,5925.0
2021-08-16 14:10:00,21.13,21.14,21.13,21.13,10150.0,18.8699,18.8789,18.8699,18.8699,10150.0
2021-08-16 14:20:00,21.15,21.16,21.15,21.16,5465.0,18.8878,18.8967,18.8878,18.8967,5465.0
2021-08-16 14:30:00,21.15,21.15,21.13,21.15,7153.0,18.8878,18.8878,18.8699,18.8878,7153.0
2021-08-16 14:40:00,21.12,21.12,21.09,21.1,4250.0,18.861,18.861,18.8342,18.8431,4250.0
2021-08-16 14:50:00,21.07,21.11,21.07,21.11,1435.0,18.8164,18.8521,18.8164,18.8521,1435.0
2021-08-16 15:00:00,21.11,21.11,21.09,21.1,6865.0,18.8521,18.8521,18.8342,18.8431,6865.0
2021-08-16 15:10:00,21.09,21.09,21.07,21.07,12198.0,18.8342,18.8342,18.8164,18.8164,12198.0
2021-08-16 15:20:00,21.05,21.05,21.03,21.05,26910.0,18.7985,18.7985,18.7806,18.7985,26910.0
2021-08-16 15:30:00,21.05,21.07,21.04,21.07,6406.0,18.7985,18.8164,18.7896,18.8164,6406.0
2021-08-16 15:40:00,21.08,21.08,21.06,21.06,1600.0,18.8253,18.8253,18.8074,18.8074,1600.0
2021-08-16 15:50:00,21.05,21.05,20.96,20.97,45007.0,18.7985,18.7985,18.7181,18.727,45007.0
2021-08-17 09:30:00,21.36,21.45,21.31,21.32,106440.0,19.0753,19.1557,19.0307,19.0396,106440.0
2021-08-17 09:40:00,21.33,21.37,21.29,21.31,27045.0,19.0485,19.0843,19.0128,19.0307,27045.0
2021-08-17 09:50:00,21.38,21.49,21.38,21.45,10650.0,19.0932,19.1914,19.0932,19.1557,10650.0
2021-08-17 10:00:00,21.46,21.48,21.39,21.41,35792.0,19.1646,19.1825,19.1021,19.12,35792.0
2021-08-17 10:10:00,21.41,21.41,21.3,21.38,13340.0,19.12,19.12,19.0218,19.0932,13340.0
2021-08-17 10:20:00,21.35,21.39,21.28,21.29,19518.0,19.0664,19.1021,19.0039,19.0128,19518.0
2021-08-17 10:30:00,21.31,21.36,21.31,21.32,13405.0,19.0307,19.0753,19.0307,19.0396,13405.0
2021-08-17 10:40:00,21.35,21.37,21.29,21.3,9860.0,19.0664,19.0843,19.0128,19.0218,9860.0
2021-08-17 10:50:00,21.26,21.35,21.26,21.35,11583.0,18.986,19.0664,18.986,19.0664,11583.0
2021-08-17 11:00:00,21.35,21.39,21.34,21.39,1645.0,19.0664,19.1021,19.0575,19.1021,1645.0
2021-08-17 11:10:00,21.39,21.41,21.34,21.34,8701.0,19.1021,19.12,19.0575,19.0575,8701.0
2021-08-17 11:20:00,21.35,21.43,21.35,21.43,1500.0,19.0664,19.1378,19.0664,19.1378,1500.0
2021-08-17 11:30:00,21.42,21.43,21.37,21.43,5000.0,19.1289,19.1378,19.0843,19.1378,5000.0
2021-08-17 11:40:00,21.42,21.46,21.42,21.46,2320.0,19.1289,19.1646,19.1289,19.1646,2320.0
2021-08-17 11:50:00,21.46,21.53,21.46,21.53,45058.0,19.1646,19.2271,19.1646,19.2271,45058.0
2021-08-17 12:00:00,21.55,21.57,21.51,21.55,21121.0,19.245,19.2629,19.2093,19.245,21121.0
2021-08-17 12:10:00,21.56,21.6,21.53,21.58,11556.0,19.2539,19.2897,19.2271,19.2718,11556.0
2021-08-17 12:20:00,21.58,21.58,21.52,21.52,3207.0,19.2718,19.2718,19.2182,19.2182,3207.0
2021-08-17 12:30:00,21.54,21.68,21.54,21.68,35482.0,19.2361,19.3611,19.2361,19.3611,35482.0
2021-08-17 12:40:00,21.7,21.76,21.69,21.76,15147.0,19.379,19.4325,19.37,19.4325,15147.0
2021-08-17 12:50:00,21.76,21.83,21.73,21.83,28170.0,19.4325,19.4951,19.4058,19.4951,28170.0
2021-08-17 13:00:00,21.81,21.81,21.72,21.73,10157.0,19.4772,19.4772,19.3968,19.4058,10157.0
2021-08-17 13:10:00,21.74,21.74,21.69,21.7,8687.0,19.4147,19.4147,19.37,19.379,8687.0
2021-08-17 13:20:00,21.73,21.76,21.69,21.69,11925.0,19.4058,19.4325,19.37,19.37,11925.0
2021-08-17 13:30:00,21.66,21.75,21.66,21.74,18320.0,19.3432,19.4236,19.3432,19.4147,18320.0
2021-08-17 13:40:00,21.76,21.81,21.76,21.81,6552.0,19.4325,19.4772,19.4325,19.4772,6552.0
2021-08-17 13:50:00,21.77,21.77,21.66,21.66,37216.0,19.4415,19.4415,19.3432,19.3432,37216.0
2021-08-17 14:00:00,21.66,21.66,21.58,21.6,13400.0,19.3432,19.3432,19.2718,19.2897,13400.0
2021-08-17 14:10:00,21.6,21.6,21.55,21.58,21250.0,19.2897,19.2897,19.245,19.2718,21250.0
2021-08-17 14:20:00,21.6,21.64,21.59,21.64,8907.0,19.2897,19.3254,19.2807,19.3254,8907.0
2021-08-17 14:30:00,21.64,21.69,21.6,21.69,10636.0,19.3254,19.37,19.2897,19.37,10636.0
2021-08-17 14:40:00,21.7,21.71,21.58,21.58,10842.0,19.379,19.3879,19.2718,19.2718,10842.0
2021-08-17 14:50:00,21.58,21.62,21.52,21.52,10118.0,19.2718,19.3075,19.2182,19.2182,10118.0
2021-08-17 15:00:00,21.52,21.52,21.47,21.47,12236.0,19.2182,19.2182,19.1736,19.1736,12236.0
2021-08-17 15:10:00,21.48,21.54,21.48,21.52,7030.0,19.1825,19.2361,19.1825,19.2182,7030.0
2021-08-17 15:20:00,21.5,21.55,21.5,21.52,19570.0,19.2004,19.245,19.2004,19.2182,19570.0
2021-08-17 15:30:00,21.51,21.51,21.47,21.5,17936.0,19.2093,19.2093,19.1736,19.2004,17936.0
2021-08-17 15:40:00,21.52,21.56,21.49,21.51,10824.0,19.2182,19.2539,19.1914,19.2093,10824.0
2021-08-17 15:50:00,21.51,21.51,21.4,21.4,35000.0,19.2093,19.2093,19.1111,19.1111,35000.0
2021-08-18 09:30:00,21.56,21.59,21.51,21.53,72436.0,19.2539,19.2807,19.2093,19.2271,72436.0
2021-08-18 09:40:00,21.5,21.53,21.46,21.49,6839.0,19.2004,19.2271,19.1646,19.1914,6839.0
2021-08-18 09:50:00,21.49,21.52,21.38,21.39,40234.0,19.1914,19.2182,19.0932,19.1021,40234.0
2021-08-18 10:00:00,21.4,21.41,21.39,21.41,1900.0,19.1111,19.12,19.1021,19.12,1900.0
2021-08-18 10:10:00,21.38,21.38,21.32,21.32,12222.0,19.0932,19.0932,19.0396,19.0396,12222.0
2021-08-18 10:20:00,21.32,21.38,21.32,21.38,12897.0,19.0396,19.0932,19.0396,19.0932,12897.0
2021-08-18 10:30:00,21.36,21.39,21.34,21.39,19148.0,19.0753,19.1021,19.0575,19.1021,19148.0
2021-08-18 10:40:00,21.41,21.44,21.4,21.4,3314.0,19.12,19.1468,19.1111,19.1111,3314.0
2021-08-18 10:50:00,21.4,21.43,21.35,21.43,31004.0,19.1111,19.1378,19.0664,19.1378,31004.0
2021-08-18 11:00:00,21.46,21.46,21.45,21.46,8220.0,19.1646,19.1646,19.1557,19.1646,8220.0
2021-08-18 11:10:00,21.44,21.5,21.44,21.49,8100.0,19.1468,19.2004,19.1468,19.1914,8100.0
2021-08-18 11:20:00,21.47,21.49,21.46,21.47,4050.0,19.1736,19.1914,19.1646,19.1736,4050.0
2021-08-18 11:30:00,21.48,21.52,21.47,21.47,9020.0,19.1825,19.2182,19.1736,19.1736,9020.0
2021-08-18 11:40:00,21.46,21.49,21.46,21.49,400.0,19.1646,19.1914,19.1646,19.1914,400.0
2021-08-18 11:50:00,21.49,21.49,21.48,21.48,3604.0,19.1914,19.1914,19.1825,19.1825,3604.0
2021-08-18 12:00:00,21.48,21.49,21.46,21.46,1700.0,19.1825,19.1914,19.1646,19.1646,1700.0
2021-08-18 12:10:00,21.46,21.47,21.45,21.47,5300.0,19.1646,19.1736,19.1557,19.1736,5300.0
2021-08-18 12:20:00,21.47,21.54,21.47,21.54,11497.0,19.1736,19.2361,19.1736,19.2361,11497.0
2021-08-18 12:30:00,21.54,21.54,21.52,21.53,4478.0,19.2361,19.2361,19.2182,19.2271,4478.0
2021-08-18 12:40:00,21.53,21.54,21.52,21.53,6000.0,19.2271,19.2361,19.2182,19.2271,6000.0
2021-08-18 12:50:00,21.52,21.52,21.49,21.49,1085.0,19.2182,19.2182,19.1914,19.1914,1085.0
2021-08-18 13:00:00,21.49,21.52,21.49,21.51,22636.0,19.1914,19.2182,19.1914,19.2093,22636.0
2021-08-18 13:10:00,21.5,21.51,21.5,21.51,924.0,19.2004,19.2093,19.2004,19.2093,924.0
2021-08-18 13:20:00,21.52,21.55,21.52,21.53,11790.0,19.2182,19.245,19.2182,19.2271,11790.0
2021-08-18 13:30:00,21.53,21.53,21.52,21.53,3084.0,19.2271,19.2271,19.2182,19.2271,3084.0
2021-08-18 13:40:00,21.52,21.52,21.5,21.5,3500.0,19.2182,19.2182,19.2004,19.2004,3500.0
2021-08-18 13:50:00,21.5,21.5,21.49,21.49,2500.0,19.2004,19.2004,19.1914,19.1914,2500.0
2021-08-18 14:00:00,21.49,21.49,21.37,21.45,18915.0,19.1914,19.1914,19.0843,19.1557,18915.0
2021-08-18 14:10:00,21.43,21.73,21.42,21.66,35457.0,19.1378,19.4058,19.1289,19.3432,35457.0
2021-08-18 14:20:00,21.64,21.68,21.51,21.51,14447.0,19.3254,19.3611,19.2093,19.2093,14447.0
2021-08-18 14:30:00,21.47,21.52,21.47,21.52,10750.0,19.1736,19.2182,19.1736,19.2182,10750.0
2021-08-18 14:40:00,21.52,21.6,21.52,21.58,19014.0,19.2182,19.2897,19.2182,19.2718,19014.0
2021-08-18 14:50:00,21.59,21.61,21.59,21.61,5075.0,19.2807,19.2986,19.2807,19.2986,5075.0
2021-08-18 15:00:00,21.59,21.63,21.59,21.63,6339.0,19.2807,19.3165,19.2807,19.3165,6339.0
2021-08-18 15:10:00,21.65,21.65,21.61,21.63,7806.0,19.3343,19.3343,19.2986,19.3165,7806.0
2021-08-18 15:20:00,21.61,21.75,21.61,21.75,9573.0,19.2986,19.4236,19.2986,19.4236,9573.0
2021-08-18 15:30:00,21.76,21.88,21.76,21.82,55322.0,19.4325,19.5397,19.4325,19.4861,55322.0
2021-08-18 15:40:00,21.83,21.95,21.76,21.95,90068.0,19.4951,19.6022,19.4325,19.6022,90068.0
2021-08-18 15:50:00,21.95,22.14,21.95,22.08,237017.0,19.6022,19.7719,19.6022,19.7183,237017.0
2021-08-19 09:30:00,22.55,22.55,22.27,22.34,218555.0,20.1381,20.1381,19.888,19.9505,218555.0
2021-08-19 09:40:00,22.34,22.41,22.17,22.3,61969.0,19.9505,20.013,19.7987,19.9148,61969.0
2021-08-19 09:50:00,22.22,22.23,22.15,22.18,20172.0,19.8433,19.8523,19.7808,19.8076,20172.0
2021-08-19 10:00:00,22.18,22.18,22.06,22.09,29814.0,19.8076,19.8076,19.7005,19.7273,29814.0
2021-08-19 10:10:00,22.09,22.13,21.99,22.02,49356.0,19.7273,19.763,19.6379,19.6647,49356.0
2021-08-19 10:20:00,22.04,22.14,22.03,22.12,27336.0,19.6826,19.7719,19.6737,19.754,27336.0
2021-08-19 10:30:00,22.12,22.29,22.12,22.29,16513.0,19.754,19.9059,19.754,19.9059,16513.0
2021-08-19 10:40:00,22.31,22.34,22.27,22.34,23597.0,19.9237,19.9505,19.888,19.9505,23597.0
2021-08-19 10:50:00,22.33,22.33,22.05,22.05,27803.0,19.9416,19.9416,19.6915,19.6915,27803.0
2021-08-19 11:00:00,22.03,22.14,22.03,22.14,30668.0,19.6737,19.7719,19.6737,19.7719,30668.0
2021-08-19 11:10:00,22.12,22.13,22.04,22.04,20905.0,19.754,19.763,19.6826,19.6826,20905.0
2021-08-19 11:20:00,22.05,22.15,22.03,22.14,24010.0,19.6915,19.7808,19.6737,19.7719,24010.0
2021-08-19 11:30:00,22.13,22.13,22.04,22.06,13424.0,19.763,19.763,19.6826,19.7005,13424.0
2021-08-19 11:40:00,22.08,22.08,21.86,21.87,32552.0,19.7183,19.7183,19.5219,19.5308,32552.0
2021-08-19 11:50:00,21.86,21.87,21.82,21.85,8617.0,19.5219,19.5308,19.4861,19.5129,8617.0
2021-08-19 12:00:00,21.84,21.93,21.81,21.93,19594.0,19.504,19.5844,19.4772,19.5844,19594.0
2021-08-19 12:10:00,21.95,21.95,21.89,21.94,11992.0,19.6022,19.6022,19.5486,19.5933,11992.0
2021-08-19 12:20:00,21.94,21.97,21.91,21.94,30111.0,19.5933,19.6201,19.5665,19.5933,30111.0
2021-08-19 12:30:00,21.92,21.93,21.87,21.87,9149.0,19.5754,19.5844,19.5308,19.5308,9149.0
2021-08-19 12:40:00,21.86,21.9,21.84,21.89,14057.0,19.5219,19.5576,19.504,19.5486,14057.0
2021-08-19 12:50:00,21.87,21.88,21.83,21.84,4071.0,19.5308,19.5397,19.4951,19.504,4071.0
2021-08-19 13:00:00,21.83,21.99,21.83,21.97,17203.0,19.4951,19.6379,19.4951,19.6201,17203.0
2021-08-19 13:10:00,21.97,21.98,21.93,21.98,15700.0,19.6201,19.629,19.5844,19.629,15700.0
2021-08-19 13:20:00,21.96,22.04,21.93,22.04,15622.0,19.6112,19.6826,19.5844,19.6826,15622.0
2021-08-19 13:30:00,22.04,22.1,22.04,22.05,70346.0,19.6826,19.7362,19.6826,19.6915,70346.0
2021-08-19 13:40:00,22.04,22.05,21.98,22.03,52067.0,19.6826,19.6915,19.629,19.6737,52067.0
2021-08-19 13:50:00,22.02,22.13,22.02,22.13,32433.0,19.6647,19.763,19.6647,19.763,32433.0
2021-08-19 14:00:00,22.13,22.2,22.09,22.15,41980.0,19.763,19.8255,19.7273,19.7808,41980.0
2021-08-19 14:10:00,22.16,22.19,22.12,22.15,44889.0,19.7898,19.8166,19.754,19.7808,44889.0
2021-08-19 14:20:00,22.15,22.25,22.07,22.25,48141.0,19.7808,19.8701,19.7094,19.8701,48141.0
2021-08-19 14:30:00,22.26,22.35,22.16,22.19,64373.0,19.8791,19.9594,19.7898,19.8166,64373.0
2021-08-19 14:40:00,22.2,22.25,22.17,22.17,29488.0,19.8255,19.8701,19.7987,19.7987,29488.0
2021-08-19 14:50:00,22.18,22.23,22.03,22.04,12170.0,19.8076,19.8523,19.6737,19.6826,12170.0
2021-08-19 15:00:00,22.02,22.02,21.92,21.92,23504.0,19.6647,19.6647,19.5754,19.5754,23504.0
2021-08-19 15:10:00,21.93,21.97,21.91,21.91,6800.0,19.5844,19.6201,19.5665,19.5665,6800.0
2021-08-19 15:20:00,21.91,21.93,21.83,21.83,26960.0,19.5665,19.5844,19.4951,19.4951,26960.0
2021-08-19 15:30:00,21.84,21.92,21.82,21.92,19212.0,19.504,19.5754,19.4861,19.5754,19212.0
2021-08-19 15:40:00,21.93,22.05,21.93,22.0,55903.0,19.5844,19.6915,19.5844,19.6469,55903.0
2021-08-19 15:50:00,22.01,22.08,21.94,21.99,63140.0,19.6558,19.7183,19.5933,19.6379,63140.0
2021-08-20 09:30:00,21.93,22.01,21.83,21.85,87599.0,19.5844,19.6558,19.4951,19.5129,87599.0
2021-08-20 09:40:00,21.83,21.88,21.68,21.7,41873.0,19.4951,19.5397,19.3611,19.379,41873.0
2021-08-20 09:50:00,21.72,21.73,21.66,21.69,27784.0,19.3968,19.4058,19.3432,19.37,27784.0
2021-08-20 10:00:00,21.7,21.71,21.59,21.59,43668.0,19.379,19.3879,19.2807,19.2807,43668.0
2021-08-20 10:10:00,21.59,21.7,21.58,21.58,20045.0,19.2807,19.379,19.2718,19.2718,20045.0
2021-08-20 10:20:00,21.57,21.61,21.52,21.58,55111.0,19.2629,19.2986,19.2182,19.2718,55111.0
2021-08-20 10:30:00,21.57,21.59,21.54,21.58,12863.0,19.2629,19.2807,19.2361,19.2718,12863.0
2021-08-20 10:40:00,21.57,21.62,21.57,21.61,27089.0,19.2629,19.3075,19.2629,19.2986,27089.0
2021-08-20 10:50:00,21.61,21.65,21.6,21.63,11878.0,19.2986,19.3343,19.2897,19.3165,11878.0
2021-08-20 11:00:00,21.65,21.66,21.63,21.63,4214.0,19.3343,19.3432,19.3165,19.3165,4214.0
2021-08-20 11:10:00,21.6,21.63,21.6,21.62,2450.0,19.2897,19.3165,19.2897,19.3075,2450.0
2021-08-20 11:20:00,21.59,21.64,21.59,21.64,2100.0,19.2807,19.3254,19.2807,19.3254,2100.0
2021-08-20 11:30:00,21.62,21.63,21.57,21.62,19700.0,19.3075,19.3165,19.2629,19.3075,19700.0
2021-08-20 11:40:00,21.62,21.63,21.6,21.63,17068.0,19.3075,19.3165,19.2897,19.3165,17068.0
2021-08-20 11:50:00,21.61,21.67,21.61,21.63,25638.0,19.2986,19.3522,19.2986,19.3165,25638.0
2021-08-20 12:00:00,21.61,21.61,21.54,21.58,40722.0,19.2986,19.2986,19.2361,19.2718,40722.0
2021-08-20 12:10:00,21.59,21.61,21.57,21.58,15908.0,19.2807,19.2986,19.2629,19.2718,15908.0
2021-08-20 12:20:00,21.58,21.58,21.5,21.5,26063.0,19.2718,19.2718,19.2004,19.2004,26063.0
2021-08-20 12:30:00,21.48,21.49,21.47,21.48,7395.0,19.1825,19.1914,19.1736,19.1825,7395.0
2021-08-20 12:40:00,21.47,21.47,21.45,21.45,2662.0,19.1736,19.1736,19.1557,19.1557,2662.0
2021-08-20 12:50:00,21.46,21.46,21.44,21.46,9900.0,19.1646,19.1646,19.1468,19.1646,9900.0
2021-08-20 13:00:00,21.48,21.48,21.46,21.48,1800.0,19.1825,19.1825,19.1646,19.1825,1800.0
2021-08-20 13:10:00,21.46,21.46,21.45,21.45,6000.0,19.1646,19.1646,19.1557,19.1557,6000.0
2021-08-20 13:20:00,21.46,21.49,21.46,21.49,15001.0,19.1646,19.1914,19.1646,19.1914,15001.0
2021-08-20 13:30:00,21.49,21.52,21.49,21.52,800.0,19.1914,19.2182,19.1914,19.2182,800.0
2021-08-20 13:40:00,21.53,21.53,21.51,21.53,7063.0,19.2271,19.2271,19.2093,19.2271,7063.0
2021-08-20 13:50:00,21.54,21.55,21.52,21.55,17200.0,19.2361,19.245,19.2182,19.245,17200.0
2021-08-20 14:00:00,21.55,21.55,21.5,21.51,18744.0,19.245,19.245,19.2004,19.2093,18744.0
2021-08-20 14:10:00,21.51,21.53,21.51,21.53,700.0,19.2093,19.2271,19.2093,19.2271,700.0
2021-08-20 14:20:00,21.54,21.58,21.54,21.55,8900.0,19.2361,19.2718,19.2361,19.245,8900.0
2021-08-20 14:30:00,21.57,21.58,21.57,21.57,3300.0,19.2629,19.2718,19.2629,19.2629,3300.0
2021-08-20 14:40:00,21.55,21.6,21.55,21.59,7424.0,19.245,19.2897,19.245,19.2807,7424.0
2021-08-20 14:50:00,21.58,21.58,21.57,21.57,2200.0,19.2718,19.2718,19.2629,19.2629,2200.0
2021-08-20 15:00:00,21.55,21.55,21.52,21.53,16500.0,19.245,19.245,19.2182,19.2271,16500.0
2021-08-20 15:10:00,21.52,21.52,21.49,21.5,35036.0,19.2182,19.2182,19.1914,19.2004,35036.0
2021-08-20 15:20:00,21.51,21.51,21.47,21.48,10836.0,19.2093,19.2093,19.1736,19.1825,10836.0
2021-08-20 15:30:00,21.48,21.48,21.44,21.45,32299.0,19.1825,19.1825,19.1468,19.1557,32299.0
2021-08-20 15:40:00,21.45,21.46,21.41,21.45,27114.0,19.1557,19.1646,19.12,19.1557,27114.0
2021-08-20 15:50:00,21.44,21.47,21.42,21.47,112292.0,19.1468,19.1736,19.1289,19.1736,112292.0
2021-08-23 09:30:00,21.2,21.2,21.07,21.09,121316.0,18.9324,18.9324,18.8164,18.8342,121316.0
2021-08-23 09:40:00,21.07,21.1,21.04,21.07,25930.0,18.8164,18.8431,18.7896,18.8164,25930.0
2021-08-23 09:50:00,21.06,21.07,21.03,21.03,49443.0,18.8074,18.8164,18.7806,18.7806,49443.0
2021-08-23 10:00:00,21.04,21.04,20.95,20.99,53319.0,18.7896,18.7896,18.7092,18.7449,53319.0
2021-08-23 10:10:00,20.97,20.98,20.93,20.94,19630.0,18.727,18.736,18.6913,18.7003,19630.0
2021-08-23 10:20:00,20.93,20.94,20.91,20.94,8800.0,18.6913,18.7003,18.6735,18.7003,8800.0
2021-08-23 10:30:00,20.95,20.97,20.93,20.93,6846.0,18.7092,18.727,18.6913,18.6913,6846.0
2021-08-23 10:40:00,20.91,20.92,20.91,20.92,200.0,18.6735,18.6824,18.6735,18.6824,200.0
2021-08-23 10:50:00,20.92,20.92,20.89,20.9,18814.0,18.6824,18.6824,18.6556,18.6645,18814.0
2021-08-23 11:00:00,20.9,20.9,20.86,20.86,26508.0,18.6645,18.6645,18.6288,18.6288,26508.0
2021-08-23 11:10:00,20.86,20.86,20.84,20.86,14690.0,18.6288,18.6288,18.611,18.6288,14690.0
2021-08-23 11:20:00,20.86,20.88,20.86,20.86,22463.0,18.6288,18.6467,18.6288,18.6288,22463.0
2021-08-23 11:30:00,20.85,20.85,20.84,20.84,2744.0,18.6199,18.6199,18.611,18.611,2744.0
2021-08-23 11:40:00,20.84,20.85,20.84,20.85,5298.0,18.611,18.6199,18.611,18.6199,5298.0
2021-08-23 11:50:00,20.85,20.85,20.81,20.83,19614.0,18.6199,18.6199,18.5842,18.602,19614.0
2021-08-23 12:00:00,20.82,20.82,20.81,20.81,13244.0,18.5931,18.5931,18.5842,18.5842,13244.0
2021-08-23 12:10:00,20.81,20.82,20.81,20.82,16083.0,18.5842,18.5931,18.5842,18.5931,16083.0
2021-08-23 12:20:00,20.82,20.82,20.82,20.82,0.0,18.5931,18.5931,18.5931,18.5931,0.0
2021-08-23 12:30:00,20.81,20.82,20.8,20.82,17343.0,18.5842,18.5931,18.5752,18.5931,17343.0
2021-08-23 12:40:00,20.81,20.81,20.8,20.81,1400.0,18.5842,18.5842,18.5752,18.5842,1400.0
2021-08-23 12:50:00,20.83,20.83,20.78,20.78,6526.0,18.602,18.602,18.5574,18.5574,6526.0
2021-08-23 13:00:00,20.77,20.78,20.77,20.78,4655.0,18.5484,18.5574,18.5484,18.5574,4655.0
2021-08-23 13:10:00,20.77,20.79,20.76,20.77,5420.0,18.5484,18.5663,18.5395,18.5484,5420.0
2021-08-23 13:20:00,20.8,20.85,20.8,20.83,36900.0,18.5752,18.6199,18.5752,18.602,36900.0
2021-08-23 13:30:00,20.84,20.87,20.82,20.87,25880.0,18.611,18.6377,18.5931,18.6377,25880.0
2021-08-23 13:40:00,20.86,20.86,20.84,20.84,7962.0,18.6288,18.6288,18.611,18.611,7962.0
2021-08-23 13:50:00,20.82,20.83,20.82,20.83,1550.0,18.5931,18.602,18.5931,18.602,1550.0
2021-08-23 14:00:00,20.83,20.83,20.82,20.82,6000.0,18.602,18.602,18.5931,18.5931,6000.0
2021-08-23 14:10:00,20.8,20.84,20.8,20.84,22150.0,18.5752,18.611,18.5752,18.611,22150.0
2021-08-23 14:20:00,20.81,20.83,20.81,20.82,6500.0,18.5842,18.602,18.5842,18.5931,6500.0
2021-08-23 14:30:00,20.82,20.82,20.81,20.81,8300.0,18.5931,18.5931,18.5842,18.5842,8300.0
2021-08-23 14:40:00,20.8,20.82,20.8,20.8,7754.0,18.5752,18.5931,18.5752,18.5752,7754.0
2021-08-23 14:50:00,20.79,20.79,20.78,20.78,11975.0,18.5663,18.5663,18.5574,18.5574,11975.0
2021-08-23 15:00:00,20.79,20.8,20.79,20.8,6087.0,18.5663,18.5752,18.5663,18.5752,6087.0
2021-08-23 15:10:00,20.8,20.82,20.8,20.82,7400.0,18.5752,18.5931,18.5752,18.5931,7400.0
2021-08-23 15:20:00,20.83,20.83,20.82,20.82,8366.0,18.602,18.602,18.5931,18.5931,8366.0
2021-08-23 15:30:00,20.82,20.82,20.79,20.82,19647.0,18.5931,18.5931,18.5663,18.5931,19647.0
2021-08-23 15:40:00,20.83,20.86,20.82,20.84,25795.0,18.602,18.6288,18.5931,18.611,25795.0
2021-08-23 15:50:00,20.83,20.91,20.82,20.89,66016.0,18.602,18.6735,18.5931,18.6556,66016.0
2021-08-24 09:30:00,20.79,20.87,20.79,20.82,81731.0,18.5663,18.6377,18.5663,18.5931,81731.0
2021-08-24 09:40:00,20.8,20.81,20.78,20.78,8062.0,18.5752,18.5842,18.5574,18.5574,8062.0
2021-08-24 09:50:00,20.78,20.8,20.77,20.79,21926.0,18.5574,18.5752,18.5484,18.5663,21926.0
2021-08-24 10:00:00,20.79,20.81,20.78,20.78,7200.0,18.5663,18.5842,18.5574,18.5574,7200.0
2021-08-24 10:10:00,20.77,20.79,20.75,20.75,8159.0,18.5484,18.5663,18.5306,18.5306,8159.0
2021-08-24 10:20:00,20.75,20.77,20.75,20.75,6976.0,18.5306,18.5484,18.5306,18.5306,6976.0
2021-08-24 10:30:00,20.75,20.75,20.75,20.75,100.0,18.5306,18.5306,18.5306,18.5306,100.0
2021-08-24 10:40:00,20.75,20.76,20.75,20.75,8720.0,18.5306,18.5395,18.5306,18.5306,8720.0
2021-08-24 10:50:00,20.74,20.77,20.74,20.77,15500.0,18.5216,18.5484,18.5216,18.5484,15500.0
2021-08-24 11:00:00,20.76,20.78,20.76,20.77,3455.0,18.5395,18.5574,18.5395,18.5484,3455.0
2021-08-24 11:10:00,20.76,20.76,20.75,20.75,5100.0,18.5395,18.5395,18.5306,18.5306,5100.0
2021-08-24 11:20:00,20.75,20.79,20.75,20.79,4374.0,18.5306,18.5663,18.5306,18.5663,4374.0
2021-08-24 11:30:00,20.8,20.82,20.8,20.82,16797.0,18.5752,18.5931,18.5752,18.5931,16797.0
2021-08-24 11:40:00,20.81,20.82,20.8,20.81,27200.0,18.5842,18.5931,18.5752,18.5842,27200.0
2021-08-24 11:50:00,20.8,20.8,20.79,20.79,3199.0,18.5752,18.5752,18.5663,18.5663,3199.0
2021-08-24 12:00:00,20.79,20.82,20.79,20.8,10538.0,18.5663,18.5931,18.5663,18.5752,10538.0
2021-08-24 12:10:00,20.8,20.83,20.8,20.82,4800.0,18.5752,18.602,18.5752,18.5931,4800.0
2021-08-24 12:20:00,20.82,20.84,20.82,20.84,4900.0,18.5931,18.611,18.5931,18.611,4900.0
2021-08-24 12:30:00,20.84,20.84,20.82,20.82,8231.0,18.611,18.611,18.5931,18.5931,8231.0
2021-08-24 12:40:00,20.82,20.82,20.81,20.81,2120.0,18.5931,18.5931,18.5842,18.5842,2120.0
2021-08-24 12:50:00,20.81,20.81,20.81,20.81,4389.0,18.5842,18.5842,18.5842,18.5842,4389.0
2021-08-24 13:00:00,20.8,20.8,20.79,20.79,5582.0,18.5752,18.5752,18.5663,18.5663,5582.0
2021-08-24 13:10:00,20.79,20.79,20.79,20.79,1800.0,18.5663,18.5663,18.5663,18.5663,1800.0
2021-08-24 13:20:00,20.79,20.8,20.79,20.8,3300.0,18.5663,18.5752,18.5663,18.5752,3300.0
2021-08-24 13:30:00,20.79,20.79,20.77,20.77,4500.0,18.5663,18.5663,18.5484,18.5484,4500.0
2021-08-24 13:40:00,20.76,20.76,20.76,20.76,7300.0,18.5395,18.5395,18.5395,18.5395,7300.0
2021-08-24 13:50:00,20.77,20.77,20.76,20.76,6410.0,18.5484,18.5484,18.5395,18.5395,6410.0
2021-08-24 14:00:00,20.76,20.76,20.76,20.76,3900.0,18.5395,18.5395,18.5395,18.5395,3900.0
2021-08-24 14:10:00,20.75,20.75,20.75,20.75,1660.0,18.5306,18.5306,18.5306,18.5306,1660.0
2021-08-24 14:20:00,20.75,20.75,20.75,20.75,11200.0,18.5306,18.5306,18.5306,18.5306,11200.0
2021-08-24 14:30:00,20.75,20.75,20.75,20.75,0.0,18.5306,18.5306,18.5306,18.5306,0.0
2021-08-24 14:40:00,20.74,20.74,20.74,20.74,4500.0,18.5216,18.5216,18.5216,18.5216,4500.0
2021-08-24 14:50:00,20.74,20.74,20.73,20.74,2500.0,18.5216,18.5216,18.5127,18.5216,2500.0
2021-08-24 15:00:00,20.73,20.74,20.73,20.74,6389.0,18.5127,18.5216,18.5127,18.5216,6389.0
2021-08-24 15:10:00,20.74,20.74,20.73,20.73,4200.0,18.5216,18.5216,18.5127,18.5127,4200.0
2021-08-24 15:20:00,20.73,20.75,20.73,20.74,6458.0,18.5127,18.5306,18.5127,18.5216,6458.0
2021-08-24 15:30:00,20.74,20.77,20.74,20.77,15600.0,18.5216,18.5484,18.5216,18.5484,15600.0
2021-08-24 15:40:00,20.78,20.8,20.77,20.8,21062.0,18.5574,18.5752,18.5484,18.5752,21062.0
2021-08-24 15:50:00,20.8,20.83,20.8,20.81,31657.0,18.5752,18.602,18.5752,18.5842,31657.0
2021-08-25 09:30:00,20.78,20.82,20.75,20.78,39733.0,18.5574,18.5931,18.5306,18.5574,39733.0
2021-08-25 09:40:00,20.79,20.8,20.78,20.79,13900.0,18.5663,18.5752,18.5574,18.5663,13900.0
2021-08-25 09:50:00,20.8,20.8,20.77,20.77,4400.0,18.5752,18.5752,18.5484,18.5484,4400.0
2021-08-25 10:00:00,20.75,20.77,20.75,20.77,14600.0,18.5306,18.5484,18.5306,18.5484,14600.0
2021-08-25 10:10:00,20.77,20.77,20.73,20.73,7449.0,18.5484,18.5484,18.5127,18.5127,7449.0
2021-08-25 10:20:00,20.74,20.76,20.73,20.76,15700.0,18.5216,18.5395,18.5127,18.5395,15700.0
2021-08-25 10:30:00,20.76,20.78,20.74,20.74,19400.0,18.5395,18.5574,18.5216,18.5216,19400.0
2021-08-25 10:40:00,20.74,20.74,20.73,20.73,2400.0,18.5216,18.5216,18.5127,18.5127,2400.0
2021-08-25 10:50:00,20.75,20.75,20.75,20.75,400.0,18.5306,18.5306,18.5306,18.5306,400.0
2021-08-25 11:00:00,20.73,20.73,20.7,20.72,15464.0,18.5127,18.5127,18.4859,18.5038,15464.0
2021-08-25 11:10:00,20.72,20.72,20.69,20.7,15800.0,18.5038,18.5038,18.477,18.4859,15800.0
2021-08-25 11:20:00,20.71,20.71,20.68,20.68,6144.0,18.4949,18.4949,18.4681,18.4681,6144.0
2021-08-25 11:30:00,20.68,20.69,20.68,20.69,7600.0,18.4681,18.477,18.4681,18.477,7600.0
2021-08-25 11:40:00,20.69,20.69,20.65,20.65,16303.0,18.477,18.477,18.4413,18.4413,16303.0
2021-08-25 11:50:00,20.64,20.64,20.63,20.64,12300.0,18.4323,18.4323,18.4234,18.4323,12300.0
2021-08-25 12:00:00,20.64,20.64,20.63,20.64,2600.0,18.4323,18.4323,18.4234,18.4323,2600.0
2021-08-25 12:10:00,20.63,20.64,20.62,20.64,17920.0,18.4234,18.4323,18.4145,18.4323,17920.0
2021-08-25 12:20:00,20.63,20.63,20.61,20.62,8584.0,18.4234,18.4234,18.4056,18.4145,8584.0
2021-08-25 12:30:00,20.62,20.62,20.62,20.62,2300.0,18.4145,18.4145,18.4145,18.4145,2300.0
2021-08-25 12:40:00,20.64,20.64,20.64,20.64,510.0,18.4323,18.4323,18.4323,18.4323,510.0
2021-08-25 12:50:00,20.64,20.64,20.61,20.61,18450.0,18.4323,18.4323,18.4056,18.4056,18450.0
2021-08-25 13:00:00,20.62,20.63,20.62,20.63,6700.0,18.4145,18.4234,18.4145,18.4234,6700.0
2021-08-25 13:10:00,20.63,20.63,20.63,20.63,3800.0,18.4234,18.4234,18.4234,18.4234,3800.0
2021-08-25 13:20:00,20.63,20.64,20.63,20.64,1021.0,18.4234,18.4323,18.4234,18.4323,1021.0
2021-08-25 13:30:00,20.64,20.64,20.64,20.64,17450.0,18.4323,18.4323,18.4323,18.4323,17450.0
2021-08-25 13:40:00,20.64,20.64,20.63,20.64,300.0,18.4323,18.4323,18.4234,18.4323,300.0
2021-08-25 13:50:00,20.64,20.64,20.64,20.64,100.0,18.4323,18.4323,18.4323,18.4323,100.0
2021-08-25 14:00:00,20.64,20.65,20.62,20.62,4666.0,18.4323,18.4413,18.4145,18.4145,4666.0
2021-08-25 14:10:00,20.62,20.62,20.62,20.62,0.0,18.4145,18.4145,18.4145,18.4145,0.0
2021-08-25 14:20:00,20.64,20.64,20.63,20.63,1100.0,18.4323,18.4323,18.4234,18.4234,1100.0
2021-08-25 14:30:00,20.64,20.66,20.64,20.66,7280.0,18.4323,18.4502,18.4323,18.4502,7280.0
2021-08-25 14:40:00,20.66,20.66,20.65,20.65,3950.0,18.4502,18.4502,18.4413,18.4413,3950.0
2021-08-25 14:50:00,20.65,20.65,20.63,20.63,500.0,18.4413,18.4413,18.4234,18.4234,500.0
2021-08-25 15:00:00,20.64,20.65,20.64,20.65,4600.0,18.4323,18.4413,18.4323,18.4413,4600.0
2021-08-25 15:10:00,20.66,20.67,20.66,20.67,3900.0,18.4502,18.4591,18.4502,18.4591,3900.0
2021-08-25 15:20:00,20.67,20.68,20.66,20.66,7385.0,18.4591,18.4681,18.4502,18.4502,7385.0
2021-08-25 15:30:00,20.65,20.65,20.62,20.63,6050.0,18.4413,18.4413,18.4145,18.4234,6050.0
2021-08-25 15:40:00,20.64,20.64,20.6,20.64,39515.0,18.4323,18.4323,18.3966,18.4323,39515.0
2021-08-25 15:50:00,20.64,20.66,20.62,20.66,33341.0,18.4323,18.4502,18.4145,18.4502,33341.0
2021-08-26 09:30:00,20.72,20.73,20.68,20.73,89354.0,18.5038,18.5127,18.4681,18.5127,89354.0
2021-08-26 09:40:00,20.73,20.74,20.7,20.7,17025.0,18.5127,18.5216,18.4859,18.4859,17025.0
2021-08-26 09:50:00,20.72,20.75,20.71,20.75,18125.0,18.5038,18.5306,18.4949,18.5306,18125.0
2021-08-26 10:00:00,20.76,20.76,20.73,20.74,10111.0,18.5395,18.5395,18.5127,18.5216,10111.0
2021-08-26 10:10:00,20.73,20.75,20.72,20.75,9825.0,18.5127,18.5306,18.5038,18.5306,9825.0
2021-08-26 10:20:00,20.74,20.98,20.74,20.85,74770.0,18.5216,18.736,18.5216,18.6199,74770.0
2021-08-26 10:30:00,20.85,20.91,20.81,20.88,87240.0,18.6199,18.6735,18.5842,18.6467,87240.0
2021-08-26 10:40:00,20.9,20.96,20.9,20.94,55903.0,18.6645,18.7181,18.6645,18.7003,55903.0
2021-08-26 10:50:00,20.93,21.0,20.93,20.95,28325.0,18.6913,18.7538,18.6913,18.7092,28325.0
2021-08-26 11:00:00,20.99,21.04,20.93,20.93,72912.0,18.7449,18.7896,18.6913,18.6913,72912.0
2021-08-26 11:10:00,20.92,20.92,20.84,20.84,37685.0,18.6824,18.6824,18.611,18.611,37685.0
2021-08-26 11:20:00,20.84,20.87,20.81,20.85,29078.0,18.611,18.6377,18.5842,18.6199,29078.0
2021-08-26 11:30:00,20.86,20.9,20.85,20.86,56690.0,18.6288,18.6645,18.6199,18.6288,56690.0
2021-08-26 11:40:00,20.83,20.91,20.83,20.9,23497.0,18.602,18.6735,18.602,18.6645,23497.0
2021-08-26 11:50:00,20.9,20.9,20.85,20.86,14533.0,18.6645,18.6645,18.6199,18.6288,14533.0
2021-08-26 12:00:00,20.83,20.83,20.79,20.8,14280.0,18.602,18.602,18.5663,18.5752,14280.0
2021-08-26 12:10:00,20.8,20.8,20.79,20.79,5530.0,18.5752,18.5752,18.5663,18.5663,5530.0
2021-08-26 12:20:00,20.79,20.8,20.79,20.8,5292.0,18.5663,18.5752,18.5663,18.5752,5292.0
2021-08-26 12:30:00,20.82,20.82,20.79,20.81,7620.0,18.5931,18.5931,18.5663,18.5842,7620.0
2021-08-26 12:40:00,20.82,20.82,20.82,20.82,600.0,18.5931,18.5931,18.5931,18.5931,600.0
2021-08-26 12:50:00,20.81,20.85,20.81,20.82,20910.0,18.5842,18.6199,18.5842,18.5931,20910.0
2021-08-26 13:00:00,20.83,20.85,20.83,20.83,17400.0,18.602,18.6199,18.602,18.602,17400.0
2021-08-26 13:10:00,20.82,20.83,20.82,20.83,4700.0,18.5931,18.602,18.5931,18.602,4700.0
2021-08-26 13:20:00,20.84,20.91,20.84,20.89,11550.0,18.611,18.6735,18.611,18.6556,11550.0
2021-08-26 13:30:00,20.88,20.88,20.84,20.84,6867.0,18.6467,18.6467,18.611,18.611,6867.0
2021-08-26 13:40:00,20.83,20.86,20.83,20.86,3880.0,18.602,18.6288,18.602,18.6288,3880.0
2021-08-26 13:50:00,20.86,20.86,20.84,20.85,8300.0,18.6288,18.6288,18.611,18.6199,8300.0
2021-08-26 14:00:00,20.88,20.95,20.88,20.95,15157.0,18.6467,18.7092,18.6467,18.7092,15157.0
2021-08-26 14:10:00,20.95,20.95,20.93,20.94,15257.0,18.7092,18.7092,18.6913,18.7003,15257.0
2021-08-26 14:20:00,20.94,20.94,20.9,20.91,36296.0,18.7003,18.7003,18.6645,18.6735,36296.0
2021-08-26 14:30:00,20.93,20.93,20.9,20.93,6570.0,18.6913,18.6913,18.6645,18.6913,6570.0
2021-08-26 14:40:00,20.91,20.96,20.91,20.95,13594.0,18.6735,18.7181,18.6735,18.7092,13594.0
2021-08-26 14:50:00,20.95,20.96,20.95,20.96,1900.0,18.7092,18.7181,18.7092,18.7181,1900.0
2021-08-26 15:00:00,20.98,21.04,20.98,21.02,15446.0,18.736,18.7896,18.736,18.7717,15446.0
2021-08-26 15:10:00,21.02,21.03,20.95,20.95,15613.0,18.7717,18.7806,18.7092,18.7092,15613.0
2021-08-26 15:20:00,20.95,21.01,20.95,20.99,25219.0,18.7092,18.7628,18.7092,18.7449,25219.0
2021-08-26 15:30:00,20.98,21.0,20.94,21.0,16088.0,18.736,18.7538,18.7003,18.7538,16088.0
2021-08-26 15:40:00,20.99,21.04,20.94,20.98,51812.0,18.7449,18.7896,18.7003,18.736,51812.0
2021-08-26 15:50:00,20.98,21.04,20.96,21.03,155682.0,18.736,18.7896,18.7181,18.7806,155682.0
2021-08-27 09:30:00,20.89,20.9,20.82,20.83,93823.0,18.6556,18.6645,18.5931,18.602,93823.0
2021-08-27 09:40:00,20.86,20.88,20.79,20.83,28708.0,18.6288,18.6467,18.5663,18.602,28708.0
2021-08-27 09:50:00,20.8,20.85,20.8,20.82,22767.0,18.5752,18.6199,18.5752,18.5931,22767.0
2021-08-27 10:00:00,20.82,20.91,20.65,20.67,86878.0,18.5931,18.6735,18.4413,18.4591,86878.0
2021-08-27 10:10:00,20.65,20.65,20.55,20.56,53954.0,18.4413,18.4413,18.352,18.3609,53954.0
2021-08-27 10:20:00,20.55,20.63,20.52,20.6,59556.0,18.352,18.4234,18.3252,18.3966,59556.0
2021-08-27 10:30:00,20.59,20.62,20.58,20.62,7983.0,18.3877,18.4145,18.3788,18.4145,7983.0
2021-08-27 10:40:00,20.63,20.66,20.58,20.58,25817.0,18.4234,18.4502,18.3788,18.3788,25817.0
2021-08-27 10:50:00,20.58,20.58,20.53,20.55,9388.0,18.3788,18.3788,18.3341,18.352,9388.0
2021-08-27 11:00:00,20.55,20.55,20.53,20.55,7797.0,18.352,18.352,18.3341,18.352,7797.0
2021-08-27 11:10:00,20.55,20.59,20.55,20.56,4300.0,18.352,18.3877,18.352,18.3609,4300.0
2021-08-27 11:20:00,20.56,20.61,20.56,20.61,1426.0,18.3609,18.4056,18.3609,18.4056,1426.0
2021-08-27 11:30:00,20.6,20.6,20.56,20.56,26675.0,18.3966,18.3966,18.3609,18.3609,26675.0
2021-08-27 11:40:00,20.54,20.54,20.52,20.54,16400.0,18.343,18.343,18.3252,18.343,16400.0
2021-08-27 11:50:00,20.55,20.55,20.5,20.5,7150.0,18.352,18.352,18.3073,18.3073,7150.0
2021-08-27 12:00:00,20.51,20.53,20.51,20.53,8498.0,18.3162,18.3341,18.3162,18.3341,8498.0
2021-08-27 12:10:00,20.53,20.54,20.53,20.54,6400.0,18.3341,18.343,18.3341,18.343,6400.0
2021-08-27 12:20:00,20.54,20.54,20.52,20.52,600.0,18.343,18.343,18.3252,18.3252,600.0
2021-08-27 12:30:00,20.51,20.51,20.49,20.49,15610.0,18.3162,18.3162,18.2984,18.2984,15610.0
2021-08-27 12:40:00,20.51,20.51,20.51,20.51,5700.0,18.3162,18.3162,18.3162,18.3162,5700.0
2021-08-27 12:50:00,20.5,20.5,20.48,20.48,2535.0,18.3073,18.3073,18.2895,18.2895,2535.0
2021-08-27 13:00:00,20.47,20.47,20.46,20.46,14231.0,18.2805,18.2805,18.2716,18.2716,14231.0
2021-08-27 13:10:00,20.47,20.47,20.45,20.47,29380.0,18.2805,18.2805,18.2627,18.2805,29380.0
2021-08-27 13:20:00,20.46,20.46,20.45,20.45,5500.0,18.2716,18.2716,18.2627,18.2627,5500.0
2021-08-27 13:30:00,20.45,20.45,20.44,20.44,4650.0,18.2627,18.2627,18.2537,18.2537,4650.0
2021-08-27 13:40:00,20.45,20.46,20.45,20.46,9759.0,18.2627,18.2716,18.2627,18.2716,9759.0
2021-08-27 13:50:00,20.46,20.46,20.46,20.46,4000.0,18.2716,18.2716,18.2716,18.2716,4000.0
2021-08-27 14:00:00,20.46,20.48,20.46,20.48,3279.0,18.2716,18.2895,18.2716,18.2895,3279.0
2021-08-27 14:10:00,20.5,20.5,20.49,20.49,1850.0,18.3073,18.3073,18.2984,18.2984,1850.0
2021-08-27 14:20:00,20.49,20.5,20.48,20.48,4000.0,18.2984,18.3073,18.2895,18.2895,4000.0
2021-08-27 14:30:00,20.48,20.48,20.46,20.47,1400.0,18.2895,18.2895,18.2716,18.2805,1400.0
2021-08-27 14:40:00,20.47,20.48,20.47,20.48,11000.0,18.2805,18.2895,18.2805,18.2895,11000.0
2021-08-27 14:50:00,20.48,20.48,20.47,20.47,700.0,18.2895,18.2895,18.2805,18.2805,700.0
2021-08-27 15:00:00,20.48,20.48,20.46,20.46,1400.0,18.2895,18.2895,18.2716,18.2716,1400.0
2021-08-27 15:10:00,20.46,20.46,20.43,20.43,13139.0,18.2716,18.2716,18.2448,18.2448,13139.0
2021-08-27 15:20:00,20.43,20.45,20.42,20.45,16655.0,18.2448,18.2627,18.2359,18.2627,16655.0
2021-08-27 15:30:00,20.46,20.46,20.46,20.46,200.0,18.2716,18.2716,18.2716,18.2716,200.0
2021-08-27 15:40:00,20.47,20.48,20.41,20.45,42267.0,18.2805,18.2895,18.2269,18.2627,42267.0
2021-08-27 15:50:00,20.45,20.5,20.43,20.47,146312.0,18.2627,18.3073,18.2448,18.2805,146312.0
2021-08-30 09:30:00,20.37,20.39,20.33,20.34,71335.0,18.1912,18.2091,18.1555,18.1644,71335.0
2021-08-30 09:40:00,20.39,20.4,20.37,20.37,5886.0,18.2091,18.218,18.1912,18.1912,5886.0
2021-08-30 09:50:00,20.35,20.35,20.31,20.31,15569.0,18.1734,18.1734,18.1376,18.1376,15569.0
2021-08-30 10:00:00,20.32,20.32,20.29,20.29,11961.0,18.1466,18.1466,18.1198,18.1198,11961.0
2021-08-30 10:10:00,20.3,20.31,20.27,20.27,14577.0,18.1287,18.1376,18.1019,18.1019,14577.0
2021-08-30 10:20:00,20.27,20.27,20.21,20.21,20092.0,18.1019,18.1019,18.0483,18.0483,20092.0
2021-08-30 10:30:00,20.21,20.21,20.19,20.19,5040.0,18.0483,18.0483,18.0305,18.0305,5040.0
2021-08-30 10:40:00,20.17,20.17,20.14,20.14,9400.0,18.0126,18.0126,17.9858,17.9858,9400.0
2021-08-30 10:50:00,20.14,20.15,20.13,20.15,5041.0,17.9858,17.9948,17.9769,17.9948,5041.0
2021-08-30 11:00:00,20.12,20.13,20.1,20.11,11063.0,17.968,17.9769,17.9501,17.959,11063.0
2021-08-30 11:10:00,20.11,20.12,20.08,20.12,22966.0,17.959,17.968,17.9322,17.968,22966.0
2021-08-30 11:20:00,20.13,20.14,20.12,20.14,4509.0,17.9769,17.9858,17.968,17.9858,4509.0
2021-08-30 11:30:00,20.13,20.13,20.11,20.12,5014.0,17.9769,17.9769,17.959,17.968,5014.0
2021-08-30 11:40:00,20.13,20.13,20.12,20.12,2550.0,17.9769,17.9769,17.968,17.968,2550.0
2021-08-30 11:50:00,20.11,20.11,20.1,20.1,11380.0,17.959,17.959,17.9501,17.9501,11380.0
2021-08-30 12:00:00,20.11,20.12,20.11,20.12,1574.0,17.959,17.968,17.959,17.968,1574.0
2021-08-30 12:10:00,20.12,20.16,20.12,20.16,2500.0,17.968,18.0037,17.968,18.0037,2500.0
2021-08-30 12:20:00,20.17,20.17,20.16,20.17,6400.0,18.0126,18.0126,18.0037,18.0126,6400.0
2021-08-30 12:30:00,20.17,20.18,20.17,20.18,1100.0,18.0126,18.0215,18.0126,18.0215,1100.0
2021-08-30 12:40:00,20.14,20.14,20.14,20.14,3900.0,17.9858,17.9858,17.9858,17.9858,3900.0
2021-08-30 12:50:00,20.14,20.14,20.14,20.14,8700.0,17.9858,17.9858,17.9858,17.9858,8700.0
2021-08-30 13:00:00,20.13,20.13,20.13,20.13,2300.0,17.9769,17.9769,17.9769,17.9769,2300.0
2021-08-30 13:10:00,20.13,20.13,20.13,20.13,2668.0,17.9769,17.9769,17.9769,17.9769,2668.0
2021-08-30 13:20:00,20.14,20.14,20.13,20.13,2400.0,17.9858,17.9858,17.9769,17.9769,2400.0
2021-08-30 13:30:00,20.13,20.14,20.13,20.13,1200.0,17.9769,17.9858,17.9769,17.9769,1200.0
2021-08-30 13:40:00,20.12,20.12,20.1,20.1,31425.0,17.968,17.968,17.9501,17.9501,31425.0
2021-08-30 13:50:00,20.1,20.1,20.1,20.1,4082.0,17.9501,17.9501,17.9501,17.9501,4082.0
2021-08-30 14:00:00,20.1,20.1,20.1,20.1,2300.0,17.9501,17.9501,17.9501,17.9501,2300.0
2021-08-30 14:10:00,20.11,20.11,20.09,20.1,4300.0,17.959,17.959,17.9412,17.9501,4300.0
2021-08-30 14:20:00,20.12,20.12,20.12,20.12,2200.0,17.968,17.968,17.968,17.968,2200.0
2021-08-30 14:30:00,20.11,20.12,20.11,20.12,4467.0,17.959,17.968,17.959,17.968,4467.0
2021-08-30 14:40:00,20.13,20.13,20.13,20.13,1405.0,17.9769,17.9769,17.9769,17.9769,1405.0
2021-08-30 14:50:00,20.12,20.12,20.11,20.11,9615.0,17.968,17.968,17.959,17.959,9615.0
2021-08-30 15:00:00,20.1,20.1,20.1,20.1,900.0,17.9501,17.9501,17.9501,17.9501,900.0
2021-08-30 15:10:00,20.1,20.12,20.1,20.12,2774.0,17.9501,17.968,17.9501,17.968,2774.0
2021-08-30 15:20:00,20.12,20.13,20.12,20.13,3700.0,17.968,17.9769,17.968,17.9769,3700.0
2021-08-30 15:30:00,20.13,20.15,20.13,20.15,9870.0,17.9769,17.9948,17.9769,17.9948,9870.0
2021-08-30 15:40:00,20.15,20.17,20.15,20.16,25265.0,17.9948,18.0126,17.9948,18.0037,25265.0
2021-08-30 15:50:00,20.16,20.2,20.16,20.19,114310.0,18.0037,18.0394,18.0037,18.0305,114310.0
2021-08-31 09:30:00,20.2,20.28,20.2,20.28,43111.0,18.0394,18.1108,18.0394,18.1108,43111.0
2021-08-31 09:40:00,20.28,20.31,20.28,20.29,21568.0,18.1108,18.1376,18.1108,18.1198,21568.0
2021-08-31 09:50:00,20.32,20.36,20.3,20.34,26741.0,18.1466,18.1823,18.1287,18.1644,26741.0
2021-08-31 10:00:00,20.34,20.34,20.27,20.27,24053.0,18.1644,18.1644,18.1019,18.1019,24053.0
2021-08-31 10:10:00,20.26,20.27,20.23,20.24,24737.0,18.093,18.1019,18.0662,18.0751,24737.0
2021-08-31 10:20:00,20.27,20.3,20.26,20.27,7053.0,18.1019,18.1287,18.093,18.1019,7053.0
2021-08-31 10:30:00,20.28,20.29,20.23,20.28,20275.0,18.1108,18.1198,18.0662,18.1108,20275.0
2021-08-31 10:40:00,20.23,20.24,20.21,20.21,11900.0,18.0662,18.0751,18.0483,18.0483,11900.0
2021-08-31 10:50:00,20.25,20.25,20.23,20.23,26560.0,18.0841,18.0841,18.0662,18.0662,26560.0
2021-08-31 11:00:00,20.22,20.26,20.21,20.24,2650.0,18.0573,18.093,18.0483,18.0751,2650.0
2021-08-31 11:10:00,20.24,20.24,20.17,20.17,7142.0,18.0751,18.0751,18.0126,18.0126,7142.0
2021-08-31 11:20:00,20.17,20.2,20.16,20.2,2553.0,18.0126,18.0394,18.0037,18.0394,2553.0
2021-08-31 11:30:00,20.19,20.2,20.17,20.18,850.0,18.0305,18.0394,18.0126,18.0215,850.0
2021-08-31 11:40:00,20.17,20.17,20.17,20.17,100.0,18.0126,18.0126,18.0126,18.0126,100.0
2021-08-31 11:50:00,20.16,20.18,20.16,20.18,6635.0,18.0037,18.0215,18.0037,18.0215,6635.0
2021-08-31 12:00:00,20.18,20.2,20.18,20.18,19579.0,18.0215,18.0394,18.0215,18.0215,19579.0
2021-08-31 12:10:00,20.19,20.2,20.19,20.2,4700.0,18.0305,18.0394,18.0305,18.0394,4700.0
2021-08-31 12:20:00,20.2,20.2,20.16,20.16,5172.0,18.0394,18.0394,18.0037,18.0037,5172.0
2021-08-31 12:30:00,20.17,20.17,20.16,20.17,10210.0,18.0126,18.0126,18.0037,18.0126,10210.0
2021-08-31 12:40:00,20.18,20.18,20.17,20.18,2200.0,18.0215,18.0215,18.0126,18.0215,2200.0
2021-08-31 12:50:00,20.19,20.19,20.19,20.19,5100.0,18.0305,18.0305,18.0305,18.0305,5100.0
2021-08-31 13:00:00,20.19,20.22,20.19,20.22,19514.0,18.0305,18.0573,18.0305,18.0573,19514.0
2021-08-31 13:10:00,20.23,20.25,20.23,20.25,11918.0,18.0662,18.0841,18.0662,18.0841,11918.0
2021-08-31 13:20:00,20.25,20.3,20.25,20.28,32488.0,18.0841,18.1287,18.0841,18.1108,32488.0
2021-08-31 13:30:00,20.29,20.3,20.29,20.29,3300.0,18.1198,18.1287,18.1198,18.1198,3300.0
2021-08-31 13:40:00,20.27,20.27,20.26,20.26,300.0,18.1019,18.1019,18.093,18.093,300.0
2021-08-31 13:50:00,20.25,20.27,20.25,20.25,3720.0,18.0841,18.1019,18.0841,18.0841,3720.0
2021-08-31 14:00:00,20.27,20.28,20.27,20.28,1147.0,18.1019,18.1108,18.1019,18.1108,1147.0
2021-08-31 14:10:00,20.27,20.27,20.26,20.27,1100.0,18.1019,18.1019,18.093,18.1019,1100.0
2021-08-31 14:20:00,20.27,20.27,20.27,20.27,100.0,18.1019,18.1019,18.1019,18.1019,100.0
2021-08-31 14:30:00,20.28,20.28,20.25,20.26,2250.0,18.1108,18.1108,18.0841,18.093,2250.0
2021-08-31 14:40:00,20.27,20.31,20.27,20.3,2338.0,18.1019,18.1376,18.1019,18.1287,2338.0
2021-08-31 14:50:00,20.28,20.3,20.27,20.27,7150.0,18.1108,18.1287,18.1019,18.1019,7150.0
2021-08-31 15:00:00,20.24,20.28,20.24,20.28,4926.0,18.0751,18.1108,18.0751,18.1108,4926.0
2021-08-31 15:10:00,20.29,20.3,20.29,20.3,900.0,18.1198,18.1287,18.1198,18.1287,900.0
2021-08-31 15:20:00,20.31,20.32,20.31,20.32,2635.0,18.1376,18.1466,18.1376,18.1466,2635.0
2021-08-31 15:30:00,20.31,20.33,20.28,20.28,14235.0,18.1376,18.1555,18.1108,18.1108,14235.0
2021-08-31 15:40:00,20.28,20.29,20.25,20.25,33646.0,18.1108,18.1198,18.0841,18.0841,33646.0
2021-08-31 15:50:00,20.26,20.31,20.24,20.28,71969.0,18.093,18.1376,18.0751,18.1108,71969.0
2021-09-01 09:30:00,20.14,20.18,20.14,20.18,40275.0,17.9858,18.0215,17.9858,18.0215,40275.0
2021-09-01 09:40:00,20.19,20.2,20.15,20.15,8476.0,18.0305,18.0394,17.9948,17.9948,8476.0
2021-09-01 09:50:00,20.15,20.24,20.14,20.21,27070.0,17.9948,18.0751,17.9858,18.0483,27070.0
2021-09-01 10:00:00,20.22,20.22,20.15,20.17,16139.0,18.0573,18.0573,17.9948,18.0126,16139.0
2021-09-01 10:10:00,20.16,20.18,20.16,20.18,2700.0,18.0037,18.0215,18.0037,18.0215,2700.0
2021-09-01 10:20:00,20.19,20.2,20.19,20.19,606.0,18.0305,18.0394,18.0305,18.0305,606.0
2021-09-01 10:30:00,20.17,20.17,20.17,20.17,1300.0,18.0126,18.0126,18.0126,18.0126,1300.0
2021-09-01 10:40:00,20.17,20.17,20.15,20.16,5850.0,18.0126,18.0126,17.9948,18.0037,5850.0
2021-09-01 10:50:00,20.15,20.16,20.15,20.15,1780.0,17.9948,18.0037,17.9948,17.9948,1780.0
2021-09-01 11:00:00,20.14,20.19,20.14,20.17,1000.0,17.9858,18.0305,17.9858,18.0126,1000.0
2021-09-01 11:10:00,20.17,20.17,20.17,20.17,4000.0,18.0126,18.0126,18.0126,18.0126,4000.0
2021-09-01 11:20:00,20.18,20.2,20.18,20.2,9506.0,18.0215,18.0394,18.0215,18.0394,9506.0
2021-09-01 11:30:00,20.16,20.16,20.16,20.16,750.0,18.0037,18.0037,18.0037,18.0037,750.0
2021-09-01 11:40:00,20.17,20.17,20.17,20.17,2700.0,18.0126,18.0126,18.0126,18.0126,2700.0
2021-09-01 11:50:00,20.17,20.17,20.17,20.17,0.0,18.0126,18.0126,18.0126,18.0126,0.0
2021-09-01 12:00:00,20.16,20.16,20.14,20.14,7174.0,18.0037,18.0037,17.9858,17.9858,7174.0
2021-09-01 12:10:00,20.14,20.14,20.14,20.14,4800.0,17.9858,17.9858,17.9858,17.9858,4800.0
2021-09-01 12:20:00,20.14,20.15,20.13,20.14,26349.0,17.9858,17.9948,17.9769,17.9858,26349.0
2021-09-01 12:30:00,20.14,20.14,20.12,20.12,3050.0,17.9858,17.9858,17.968,17.968,3050.0
2021-09-01 12:40:00,20.12,20.12,20.12,20.12,7600.0,17.968,17.968,17.968,17.968,7600.0
2021-09-01 12:50:00,20.11,20.11,20.1,20.1,7540.0,17.959,17.959,17.9501,17.9501,7540.0
2021-09-01 13:00:00,20.1,20.1,20.1,20.1,1868.0,17.9501,17.9501,17.9501,17.9501,1868.0
2021-09-01 13:10:00,20.1,20.1,20.1,20.1,1700.0,17.9501,17.9501,17.9501,17.9501,1700.0
2021-09-01 13:20:00,20.1,20.1,20.09,20.09,3000.0,17.9501,17.9501,17.9412,17.9412,3000.0
2021-09-01 13:30:00,20.08,20.08,20.08,20.08,2700.0,17.9322,17.9322,17.9322,17.9322,2700.0
2021-09-01 13:40:00,20.09,20.09,20.09,20.09,9700.0,17.9412,17.9412,17.9412,17.9412,9700.0
2021-09-01 13:50:00,20.09,20.09,20.09,20.09,0.0,17.9412,17.9412,17.9412,17.9412,0.0
2021-09-01 14:00:00,20.09,20.09,20.09,20.09,2000.0,17.9412,17.9412,17.9412,17.9412,2000.0
2021-09-01 14:10:00,20.1,20.11,20.1,20.11,3272.0,17.9501,17.959,17.9501,17.959,3272.0
2021-09-01 14:20:00,20.12,20.13,20.12,20.13,4900.0,17.968,17.9769,17.968,17.9769,4900.0
2021-09-01 14:30:00,20.14,20.19,20.14,20.18,4792.0,17.9858,18.0305,17.9858,18.0215,4792.0
2021-09-01 14:40:00,20.18,20.18,20.16,20.18,6500.0,18.0215,18.0215,18.0037,18.0215,6500.0
2021-09-01 14:50:00,20.19,20.19,20.17,20.18,3639.0,18.0305,18.0305,18.0126,18.0215,3639.0
2021-09-01 15:00:00,20.19,20.23,20.19,20.23,12728.0,18.0305,18.0662,18.0305,18.0662,12728.0
2021-09-01 15:10:00,20.23,20.23,20.18,20.18,4161.0,18.0662,18.0662,18.0215,18.0215,4161.0
2021-09-01 15:20:00,20.17,20.2,20.17,20.2,2886.0,18.0126,18.0394,18.0126,18.0394,2886.0
2021-09-01 15:30:00,20.21,20.25,20.2,20.23,14535.0,18.0483,18.0841,18.0394,18.0662,14535.0
2021-09-01 15:40:00,20.24,20.27,20.22,20.23,13659.0,18.0751,18.1019,18.0573,18.0662,13659.0
2021-09-01 15:50:00,20.23,20.28,20.23,20.25,24309.0,18.0662,18.1108,18.0662,18.0841,24309.0
2021-09-02 09:30:00,20.05,20.05,20.01,20.02,42490.0,17.9055,17.9055,17.8697,17.8787,42490.0
2021-09-02 09:40:00,20.01,20.02,19.97,19.99,62986.0,17.8697,17.8787,17.834,17.8519,62986.0
2021-09-02 09:50:00,20.0,20.05,20.0,20.05,50084.0,17.8608,17.9055,17.8608,17.9055,50084.0
2021-09-02 10:00:00,20.02,20.07,20.02,20.05,12404.0,17.8787,17.9233,17.8787,17.9055,12404.0
2021-09-02 10:10:00,20.08,20.08,20.06,20.06,3800.0,17.9322,17.9322,17.9144,17.9144,3800.0
2021-09-02 10:20:00,20.07,20.07,20.02,20.02,21198.0,17.9233,17.9233,17.8787,17.8787,21198.0
2021-09-02 10:30:00,20.02,20.02,20.01,20.02,6000.0,17.8787,17.8787,17.8697,17.8787,6000.0
2021-09-02 10:40:00,20.05,20.05,20.0,20.02,11455.0,17.9055,17.9055,17.8608,17.8787,11455.0
2021-09-02 10:50:00,20.01,20.02,20.01,20.02,700.0,17.8697,17.8787,17.8697,17.8787,700.0
2021-09-02 11:00:00,20.02,20.05,20.02,20.05,4785.0,17.8787,17.9055,17.8787,17.9055,4785.0
2021-09-02 11:10:00,20.05,20.05,20.0,20.0,9220.0,17.9055,17.9055,17.8608,17.8608,9220.0
2021-09-02 11:20:00,20.0,20.01,20.0,20.01,2700.0,17.8608,17.8697,17.8608,17.8697,2700.0
2021-09-02 11:30:00,20.0,20.0,19.99,20.0,1900.0,17.8608,17.8608,17.8519,17.8608,1900.0
2021-09-02 11:40:00,20.01,20.01,20.01,20.01,100.0,17.8697,17.8697,17.8697,17.8697,100.0
2021-09-02 11:50:00,20.02,20.02,20.02,20.02,1000.0,17.8787,17.8787,17.8787,17.8787,1000.0
2021-09-02 12:00:00,20.03,20.04,20.03,20.04,4525.0,17.8876,17.8965,17.8876,17.8965,4525.0
2021-09-02 12:10:00,20.04,20.06,20.04,20.06,3400.0,17.8965,17.9144,17.8965,17.9144,3400.0
2021-09-02 12:20:00,20.06,20.07,20.06,20.06,32119.0,17.9144,17.9233,17.9144,17.9144,32119.0
2021-09-02 12:30:00,20.06,20.06,20.06,20.06,1200.0,17.9144,17.9144,17.9144,17.9144,1200.0
2021-09-02 12:40:00,20.07,20.08,20.07,20.08,900.0,17.9233,17.9322,17.9233,17.9322,900.0
2021-09-02 12:50:00,20.07,20.07,20.05,20.05,4350.0,17.9233,17.9233,17.9055,17.9055,4350.0
2021-09-02 13:00:00,20.04,20.05,20.04,20.05,1600.0,17.8965,17.9055,17.8965,17.9055,1600.0
2021-09-02 13:10:00,20.05,20.08,20.05,20.08,7200.0,17.9055,17.9322,17.9055,17.9322,7200.0
2021-09-02 13:20:00,20.1,20.12,20.1,20.12,2552.0,17.9501,17.968,17.9501,17.968,2552.0
2021-09-02 13:30:00,20.12,20.13,20.11,20.13,4450.0,17.968,17.9769,17.959,17.9769,4450.0
2021-09-02 13:40:00,20.12,20.16,20.12,20.16,8148.0,17.968,18.0037,17.968,18.0037,8148.0
2021-09-02 13:50:00,20.18,20.18,20.17,20.17,4000.0,18.0215,18.0215,18.0126,18.0126,4000.0
2021-09-02 14:00:00,20.19,20.22,20.19,20.21,12630.0,18.0305,18.0573,18.0305,18.0483,12630.0
2021-09-02 14:10:00,20.2,20.23,20.17,20.17,12706.0,18.0394,18.0662,18.0126,18.0126,12706.0
2021-09-02 14:20:00,20.17,20.21,20.16,20.2,5750.0,18.0126,18.0483,18.0037,18.0394,5750.0
2021-09-02 14:30:00,20.2,20.22,20.18,20.21,20500.0,18.0394,18.0573,18.0215,18.0483,20500.0
2021-09-02 14:40:00,20.2,20.2,20.16,20.17,19375.0,18.0394,18.0394,18.0037,18.0126,19375.0
2021-09-02 14:50:00,20.17,20.17,20.12,20.12,4740.0,18.0126,18.0126,17.968,17.968,4740.0
2021-09-02 15:00:00,20.13,20.15,20.13,20.15,1100.0,17.9769,17.9948,17.9769,17.9948,1100.0
2021-09-02 15:10:00,20.16,20.16,20.13,20.13,3096.0,18.0037,18.0037,17.9769,17.9769,3096.0
2021-09-02 15:20:00,20.15,20.18,20.15,20.18,11557.0,17.9948,18.0215,17.9948,18.0215,11557.0
2021-09-02 15:30:00,20.17,20.2,20.17,20.19,9504.0,18.0126,18.0394,18.0126,18.0305,9504.0
2021-09-02 15:40:00,20.18,20.2,20.16,20.19,20900.0,18.0215,18.0394,18.0037,18.0305,20900.0
2021-09-02 15:50:00,20.18,20.19,20.07,20.07,43700.0,18.0215,18.0305,17.9233,17.9233,43700.0
2021-09-03 09:30:00,20.21,20.25,20.12,20.2,111332.0,18.0483,18.0841,17.968,18.0394,111332.0
2021-09-03 09:40:00,20.21,20.23,20.18,20.23,19847.0,18.0483,18.0662,18.0215,18.0662,19847.0
2021-09-03 09:50:00,20.23,20.27,20.16,20.16,38859.0,18.0662,18.1019,18.0037,18.0037,38859.0
2021-09-03 10:00:00,20.14,20.18,20.11,20.13,86259.0,17.9858,18.0215,17.959,17.9769,86259.0
2021-09-03 10:10:00,20.15,20.15,20.1,20.11,7299.0,17.9948,17.9948,17.9501,17.959,7299.0
2021-09-03 10:20:00,20.12,20.14,20.12,20.14,9670.0,17.968,17.9858,17.968,17.9858,9670.0
2021-09-03 10:30:00,20.15,20.17,20.12,20.17,2854.0,17.9948,18.0126,17.968,18.0126,2854.0
2021-09-03 10:40:00,20.19,20.2,20.16,20.16,16596.0,18.0305,18.0394,18.0037,18.0037,16596.0
2021-09-03 10:50:00,20.16,20.18,20.14,20.15,21829.0,18.0037,18.0215,17.9858,17.9948,21829.0
2021-09-03 11:00:00,20.15,20.16,20.13,20.13,4550.0,17.9948,18.0037,17.9769,17.9769,4550.0
2021-09-03 11:10:00,20.11,20.13,20.09,20.13,12599.0,17.959,17.9769,17.9412,17.9769,12599.0
2021-09-03 11:20:00,20.13,20.14,20.1,20.1,26495.0,17.9769,17.9858,17.9501,17.9501,26495.0
2021-09-03 11:30:00,20.11,20.11,20.09,20.11,23877.0,17.959,17.959,17.9412,17.959,23877.0
2021-09-03 11:40:00,20.12,20.12,20.09,20.11,3993.0,17.968,17.968,17.9412,17.959,3993.0
2021-09-03 11:50:00,20.12,20.15,20.12,20.14,3300.0,17.968,17.9948,17.968,17.9858,3300.0
2021-09-03 12:00:00,20.15,20.15,20.12,20.12,2150.0,17.9948,17.9948,17.968,17.968,2150.0
2021-09-03 12:10:00,20.12,20.13,20.12,20.13,3000.0,17.968,17.9769,17.968,17.9769,3000.0
2021-09-03 12:20:00,20.13,20.14,20.11,20.11,650.0,17.9769,17.9858,17.959,17.959,650.0
2021-09-03 12:30:00,20.11,20.16,20.11,20.16,8850.0,17.959,18.0037,17.959,18.0037,8850.0
2021-09-03 12:40:00,20.14,20.14,20.14,20.14,200.0,17.9858,17.9858,17.9858,17.9858,200.0
2021-09-03 12:50:00,20.14,20.14,20.13,20.13,2762.0,17.9858,17.9858,17.9769,17.9769,2762.0
2021-09-03 13:00:00,20.11,20.11,20.08,20.08,38879.0,17.959,17.959,17.9322,17.9322,38879.0
2021-09-03 13:10:00,20.08,20.08,20.04,20.04,5839.0,17.9322,17.9322,17.8965,17.8965,5839.0
2021-09-03 13:20:00,20.05,20.06,20.05,20.06,5300.0,17.9055,17.9144,17.9055,17.9144,5300.0
2021-09-03 13:30:00,20.05,20.07,20.05,20.07,400.0,17.9055,17.9233,17.9055,17.9233,400.0
2021-09-03 13:40:00,20.04,20.04,20.04,20.04,1700.0,17.8965,17.8965,17.8965,17.8965,1700.0
2021-09-03 13:50:00,20.04,20.04,20.04,20.04,1600.0,17.8965,17.8965,17.8965,17.8965,1600.0
2021-09-03 14:00:00,20.04,20.05,20.04,20.05,4400.0,17.8965,17.9055,17.8965,17.9055,4400.0
2021-09-03 14:10:00,20.04,20.05,20.04,20.05,8100.0,17.8965,17.9055,17.8965,17.9055,8100.0
2021-09-03 14:20:00,20.04,20.05,20.04,20.05,7200.0,17.8965,17.9055,17.8965,17.9055,7200.0
2021-09-03 14:30:00,20.05,20.05,20.05,20.05,1400.0,17.9055,17.9055,17.9055,17.9055,1400.0
2021-09-03 14:40:00,20.05,20.06,20.05,20.06,350.0,17.9055,17.9144,17.9055,17.9144,350.0
2021-09-03 14:50:00,20.05,20.05,20.04,20.04,3505.0,17.9055,17.9055,17.8965,17.8965,3505.0
2021-09-03 15:00:00,20.04,20.04,20.02,20.02,8009.0,17.8965,17.8965,17.8787,17.8787,8009.0
2021-09-03 15:10:00,20.02,20.03,20.01,20.03,8712.0,17.8787,17.8876,17.8697,17.8876,8712.0
2021-09-03 15:20:00,20.03,20.05,20.03,20.05,1100.0,17.8876,17.9055,17.8876,17.9055,1100.0
2021-09-03 15:30:00,20.05,20.05,20.03,20.05,9718.0,17.9055,17.9055,17.8876,17.9055,9718.0
2021-09-03 15:40:00,20.06,20.07,20.06,20.07,7392.0,17.9144,17.9233,17.9144,17.9233,7392.0
2021-09-03 15:50:00,20.07,20.1,20.05,20.08,25385.0,17.9233,17.9501,17.9055,17.9322,25385.0
2021-09-07 09:30:00,20.14,20.23,20.12,20.23,101869.0,17.9858,18.0662,17.968,18.0662,101869.0
2021-09-07 09:40:00,20.23,20.3,20.23,20.27,21600.0,18.0662,18.1287,18.0662,18.1019,21600.0
2021-09-07 09:50:00,20.3,20.31,20.26,20.26,47037.0,18.1287,18.1376,18.093,18.093,47037.0
2021-09-07 10:00:00,20.26,20.33,20.25,20.33,18645.0,18.093,18.1555,18.0841,18.1555,18645.0
2021-09-07 10:10:00,20.33,20.38,20.33,20.37,26304.0,18.1555,18.2002,18.1555,18.1912,26304.0
2021-09-07 10:20:00,20.34,20.34,20.31,20.34,9700.0,18.1644,18.1644,18.1376,18.1644,9700.0
2021-09-07 10:30:00,20.35,20.35,20.3,20.32,31939.0,18.1734,18.1734,18.1287,18.1466,31939.0
2021-09-07 10:40:00,20.31,20.31,20.27,20.27,11175.0,18.1376,18.1376,18.1019,18.1019,11175.0
2021-09-07 10:50:00,20.27,20.27,20.26,20.27,2700.0,18.1019,18.1019,18.093,18.1019,2700.0
2021-09-07 11:00:00,20.27,20.32,20.27,20.32,3000.0,18.1019,18.1466,18.1019,18.1466,3000.0
2021-09-07 11:10:00,20.33,20.37,20.33,20.34,15080.0,18.1555,18.1912,18.1555,18.1644,15080.0
2021-09-07 11:20:00,20.34,20.36,20.34,20.35,5300.0,18.1644,18.1823,18.1644,18.1734,5300.0
2021-09-07 11:30:00,20.3,20.31,20.29,20.29,5000.0,18.1287,18.1376,18.1198,18.1198,5000.0
2021-09-07 11:40:00,20.29,20.3,20.29,20.3,1800.0,18.1198,18.1287,18.1198,18.1287,1800.0
2021-09-07 11:50:00,20.31,20.34,20.31,20.33,14188.0,18.1376,18.1644,18.1376,18.1555,14188.0
2021-09-07 12:00:00,20.31,20.31,20.24,20.24,32345.0,18.1376,18.1376,18.0751,18.0751,32345.0
2021-09-07 12:10:00,20.26,20.27,20.25,20.25,3248.0,18.093,18.1019,18.0841,18.0841,3248.0
2021-09-07 12:20:00,20.26,20.27,20.26,20.26,2150.0,18.093,18.1019,18.093,18.093,2150.0
2021-09-07 12:30:00,20.25,20.25,20.24,20.25,1900.0,18.0841,18.0841,18.0751,18.0841,1900.0
2021-09-07 12:40:00,20.25,20.25,20.2,20.2,2450.0,18.0841,18.0841,18.0394,18.0394,2450.0
2021-09-07 12:50:00,20.2,20.2,20.19,20.19,3803.0,18.0394,18.0394,18.0305,18.0305,3803.0
2021-09-07 13:00:00,20.19,20.21,20.18,20.19,55669.0,18.0305,18.0483,18.0215,18.0305,55669.0
2021-09-07 13:10:00,20.18,20.18,20.17,20.18,1404.0,18.0215,18.0215,18.0126,18.0215,1404.0
2021-09-07 13:20:00,20.18,20.21,20.18,20.2,2695.0,18.0215,18.0483,18.0215,18.0394,2695.0
2021-09-07 13:30:00,20.19,20.19,20.18,20.18,5602.0,18.0305,18.0305,18.0215,18.0215,5602.0
2021-09-07 13:40:00,20.18,20.18,20.18,20.18,500.0,18.0215,18.0215,18.0215,18.0215,500.0
2021-09-07 13:50:00,20.18,20.18,20.17,20.17,3700.0,18.0215,18.0215,18.0126,18.0126,3700.0
2021-09-07 14:00:00,20.18,20.21,20.18,20.21,1075.0,18.0215,18.0483,18.0215,18.0483,1075.0
2021-09-07 14:10:00,20.2,20.22,20.18,20.22,8015.0,18.0394,18.0573,18.0215,18.0573,8015.0
2021-09-07 14:20:00,20.23,20.23,20.23,20.23,1000.0,18.0662,18.0662,18.0662,18.0662,1000.0
2021-09-07 14:30:00,20.24,20.25,20.21,20.21,8300.0,18.0751,18.0841,18.0483,18.0483,8300.0
2021-09-07 14:40:00,20.22,20.23,20.22,20.23,2800.0,18.0573,18.0662,18.0573,18.0662,2800.0
2021-09-07 14:50:00,20.23,20.23,20.21,20.21,2000.0,18.0662,18.0662,18.0483,18.0483,2000.0
2021-09-07 15:00:00,20.2,20.2,20.19,20.2,5501.0,18.0394,18.0394,18.0305,18.0394,5501.0
2021-09-07 15:10:00,20.2,20.23,20.2,20.22,4598.0,18.0394,18.0662,18.0394,18.0573,4598.0
2021-09-07 15:20:00,20.22,20.24,20.22,20.24,10902.0,18.0573,18.0751,18.0573,18.0751,10902.0
2021-09-07 15:30:00,20.25,20.26,20.24,20.26,10873.0,18.0841,18.093,18.0751,18.093,10873.0
2021-09-07 15:40:00,20.27,20.28,20.26,20.28,23538.0,18.1019,18.1108,18.093,18.1108,23538.0
2021-09-07 15:50:00,20.28,20.29,20.26,20.28,44040.0,18.1108,18.1198,18.093,18.1108,44040.0
2021-09-08 09:30:00,20.39,20.44,20.35,20.35,52697.0,18.2091,18.2537,18.1734,18.1734,52697.0
2021-09-08 09:40:00,20.36,20.37,20.3,20.31,17521.0,18.1823,18.1912,18.1287,18.1376,17521.0
2021-09-08 09:50:00,20.36,20.38,20.32,20.32,32225.0,18.1823,18.2002,18.1466,18.1466,32225.0
2021-09-08 10:00:00,20.32,20.33,20.27,20.28,20200.0,18.1466,18.1555,18.1019,18.1108,20200.0
2021-09-08 10:10:00,20.3,20.35,20.29,20.32,23350.0,18.1287,18.1734,18.1198,18.1466,23350.0
2021-09-08 10:20:00,20.31,20.39,20.31,20.38,22075.0,18.1376,18.2091,18.1376,18.2002,22075.0
2021-09-08 10:30:00,20.39,20.55,20.39,20.54,76407.0,18.2091,18.352,18.2091,18.343,76407.0
2021-09-08 10:40:00,20.53,20.61,20.52,20.52,75949.0,18.3341,18.4056,18.3252,18.3252,75949.0
2021-09-08 10:50:00,20.52,20.64,20.52,20.56,29650.0,18.3252,18.4323,18.3252,18.3609,29650.0
2021-09-08 11:00:00,20.54,20.54,20.47,20.5,34143.0,18.343,18.343,18.2805,18.3073,34143.0
2021-09-08 11:10:00,20.5,20.5,20.45,20.47,44389.0,18.3073,18.3073,18.2627,18.2805,44389.0
2021-09-08 11:20:00,20.48,20.49,20.45,20.48,12484.0,18.2895,18.2984,18.2627,18.2895,12484.0
2021-09-08 11:30:00,20.49,20.54,20.47,20.53,19750.0,18.2984,18.343,18.2805,18.3341,19750.0
2021-09-08 11:40:00,20.54,20.58,20.52,20.58,17354.0,18.343,18.3788,18.3252,18.3788,17354.0
2021-09-08 11:50:00,20.6,20.6,20.56,20.58,9200.0,18.3966,18.3966,18.3609,18.3788,9200.0
2021-09-08 12:00:00,20.59,20.6,20.48,20.48,35478.0,18.3877,18.3966,18.2895,18.2895,35478.0
2021-09-08 12:10:00,20.48,20.48,20.42,20.42,10000.0,18.2895,18.2895,18.2359,18.2359,10000.0
2021-09-08 12:20:00,20.41,20.41,20.38,20.39,6900.0,18.2269,18.2269,18.2002,18.2091,6900.0
2021-09-08 12:30:00,20.39,20.44,20.39,20.44,6969.0,18.2091,18.2537,18.2091,18.2537,6969.0
2021-09-08 12:40:00,20.43,20.46,20.42,20.46,3100.0,18.2448,18.2716,18.2359,18.2716,3100.0
2021-09-08 12:50:00,20.44,20.44,20.43,20.44,1710.0,18.2537,18.2537,18.2448,18.2537,1710.0
2021-09-08 13:00:00,20.45,20.46,20.41,20.44,10256.0,18.2627,18.2716,18.2269,18.2537,10256.0
2021-09-08 13:10:00,20.47,20.47,20.47,20.47,2000.0,18.2805,18.2805,18.2805,18.2805,2000.0
2021-09-08 13:20:00,20.44,20.46,20.43,20.43,1700.0,18.2537,18.2716,18.2448,18.2448,1700.0
2021-09-08 13:30:00,20.41,20.43,20.41,20.43,1300.0,18.2269,18.2448,18.2269,18.2448,1300.0
2021-09-08 13:40:00,20.42,20.42,20.4,20.4,900.0,18.2359,18.2359,18.218,18.218,900.0
2021-09-08 13:50:00,20.4,20.44,20.39,20.44,2875.0,18.218,18.2537,18.2091,18.2537,2875.0
2021-09-08 14:00:00,20.43,20.43,20.36,20.4,9951.0,18.2448,18.2448,18.1823,18.218,9951.0
2021-09-08 14:10:00,20.39,20.41,20.37,20.41,15500.0,18.2091,18.2269,18.1912,18.2269,15500.0
2021-09-08 14:20:00,20.42,20.42,20.4,20.4,5800.0,18.2359,18.2359,18.218,18.218,5800.0
2021-09-08 14:30:00,20.4,20.41,20.39,20.41,3800.0,18.218,18.2269,18.2091,18.2269,3800.0
2021-09-08 14:40:00,20.41,20.42,20.39,20.41,5689.0,18.2269,18.2359,18.2091,18.2269,5689.0
2021-09-08 14:50:00,20.41,20.41,20.39,20.39,2500.0,18.2269,18.2269,18.2091,18.2091,2500.0
2021-09-08 15:00:00,20.39,20.39,20.38,20.39,23662.0,18.2091,18.2091,18.2002,18.2091,23662.0
2021-09-08 15:10:00,20.36,20.36,20.34,20.36,15254.0,18.1823,18.1823,18.1644,18.1823,15254.0
2021-09-08 15:20:00,20.36,20.39,20.36,20.39,7103.0,18.1823,18.2091,18.1823,18.2091,7103.0
2021-09-08 15:30:00,20.4,20.42,20.39,20.42,15999.0,18.218,18.2359,18.2091,18.2359,15999.0
2021-09-08 15:40:00,20.42,20.43,20.39,20.42,48518.0,18.2359,18.2448,18.2091,18.2359,48518.0
2021-09-08 15:50:00,20.42,20.42,20.36,20.36,57697.0,18.2359,18.2359,18.1823,18.1823,57697.0
2021-09-09 09:30:00,20.4,20.42,20.25,20.26,57667.0,18.218,18.2359,18.0841,18.093,57667.0
2021-09-09 09:40:00,20.26,20.27,20.23,20.25,26148.0,18.093,18.1019,18.0662,18.0841,26148.0
2021-09-09 09:50:00,20.25,20.25,20.22,20.25,15639.0,18.0841,18.0841,18.0573,18.0841,15639.0
2021-09-09 10:00:00,20.26,20.26,20.18,20.18,48634.0,18.093,18.093,18.0215,18.0215,48634.0
2021-09-09 10:10:00,20.2,20.2,20.15,20.2,15427.0,18.0394,18.0394,17.9948,18.0394,15427.0
2021-09-09 10:20:00,20.21,20.21,20.18,20.18,2100.0,18.0483,18.0483,18.0215,18.0215,2100.0
2021-09-09 10:30:00,20.18,20.19,20.15,20.19,33200.0,18.0215,18.0305,17.9948,18.0305,33200.0
2021-09-09 10:40:00,20.19,20.22,20.18,20.22,6900.0,18.0305,18.0573,18.0215,18.0573,6900.0
2021-09-09 10:50:00,20.23,20.23,20.2,20.23,5901.0,18.0662,18.0662,18.0394,18.0662,5901.0
2021-09-09 11:00:00,20.24,20.24,20.23,20.23,4799.0,18.0751,18.0751,18.0662,18.0662,4799.0
2021-09-09 11:10:00,20.23,20.3,20.23,20.3,16876.0,18.0662,18.1287,18.0662,18.1287,16876.0
2021-09-09 11:20:00,20.31,20.37,20.31,20.37,18100.0,18.1376,18.1912,18.1376,18.1912,18100.0
2021-09-09 11:30:00,20.38,20.38,20.33,20.34,7700.0,18.2002,18.2002,18.1555,18.1644,7700.0
2021-09-09 11:40:00,20.34,20.34,20.33,20.33,12150.0,18.1644,18.1644,18.1555,18.1555,12150.0
2021-09-09 11:50:00,20.32,20.38,20.32,20.33,9500.0,18.1466,18.2002,18.1466,18.1555,9500.0
2021-09-09 12:00:00,20.33,20.41,20.33,20.38,15745.0,18.1555,18.2269,18.1555,18.2002,15745.0
2021-09-09 12:10:00,20.39,20.43,20.38,20.42,24844.0,18.2091,18.2448,18.2002,18.2359,24844.0
2021-09-09 12:20:00,20.38,20.39,20.37,20.39,57053.0,18.2002,18.2091,18.1912,18.2091,57053.0
2021-09-09 12:30:00,20.39,20.4,20.35,20.35,4175.0,18.2091,18.218,18.1734,18.1734,4175.0
2021-09-09 12:40:00,20.34,20.36,20.34,20.36,3697.0,18.1644,18.1823,18.1644,18.1823,3697.0
2021-09-09 12:50:00,20.36,20.4,20.36,20.4,2100.0,18.1823,18.218,18.1823,18.218,2100.0
2021-09-09 13:00:00,20.38,20.38,20.37,20.38,11700.0,18.2002,18.2002,18.1912,18.2002,11700.0
2021-09-09 13:10:00,20.38,20.4,20.35,20.4,33186.0,18.2002,18.218,18.1734,18.218,33186.0
2021-09-09 13:20:00,20.43,20.57,20.43,20.53,28422.0,18.2448,18.3698,18.2448,18.3341,28422.0
2021-09-09 13:30:00,20.56,20.62,20.56,20.61,58543.0,18.3609,18.4145,18.3609,18.4056,58543.0
2021-09-09 13:40:00,20.61,20.61,20.56,20.56,23060.0,18.4056,18.4056,18.3609,18.3609,23060.0
2021-09-09 13:50:00,20.55,20.58,20.55,20.56,18886.0,18.352,18.3788,18.352,18.3609,18886.0
2021-09-09 14:00:00,20.59,20.65,20.57,20.58,7695.0,18.3877,18.4413,18.3698,18.3788,7695.0
2021-09-09 14:10:00,20.57,20.57,20.55,20.57,5750.0,18.3698,18.3698,18.352,18.3698,5750.0
2021-09-09 14:20:00,20.55,20.58,20.55,20.57,7787.0,18.352,18.3788,18.352,18.3698,7787.0
2021-09-09 14:30:00,20.58,20.61,20.58,20.61,10200.0,18.3788,18.4056,18.3788,18.4056,10200.0
2021-09-09 14:40:00,20.62,20.63,20.56,20.56,20212.0,18.4145,18.4234,18.3609,18.3609,20212.0
2021-09-09 14:50:00,20.53,20.54,20.51,20.51,10599.0,18.3341,18.343,18.3162,18.3162,10599.0
2021-09-09 15:00:00,20.51,20.54,20.5,20.54,6350.0,18.3162,18.343,18.3073,18.343,6350.0
2021-09-09 15:10:00,20.54,20.57,20.52,20.57,8945.0,18.343,18.3698,18.3252,18.3698,8945.0
2021-09-09 15:20:00,20.57,20.57,20.54,20.55,6588.0,18.3698,18.3698,18.343,18.352,6588.0
2021-09-09 15:30:00,20.56,20.58,20.51,20.51,15113.0,18.3609,18.3788,18.3162,18.3162,15113.0
2021-09-09 15:40:00,20.53,20.56,20.48,20.56,17028.0,18.3341,18.3609,18.2895,18.3609,17028.0
2021-09-09 15:50:00,20.57,20.65,20.57,20.63,128614.0,18.3698,18.4413,18.3698,18.4234,128614.0
2021-09-10 09:30:00,20.33,20.4,20.28,20.38,89812.0,18.1555,18.218,18.1108,18.2002,89812.0
2021-09-10 09:40:00,20.39,20.49,20.37,20.49,82351.0,18.2091,18.2984,18.1912,18.2984,82351.0
2021-09-10 09:50:00,20.5,20.55,20.5,20.52,49188.0,18.3073,18.352,18.3073,18.3252,49188.0
2021-09-10 10:00:00,20.53,20.66,20.53,20.63,45848.0,18.3341,18.4502,18.3341,18.4234,45848.0
2021-09-10 10:10:00,20.62,20.65,20.59,20.63,3718.0,18.4145,18.4413,18.3877,18.4234,3718.0
2021-09-10 10:20:00,20.63,20.64,20.59,20.59,7450.0,18.4234,18.4323,18.3877,18.3877,7450.0
2021-09-10 10:30:00,20.64,20.78,20.64,20.7,58040.0,18.4323,18.5574,18.4323,18.4859,58040.0
2021-09-10 10:40:00,20.73,20.79,20.71,20.76,25252.0,18.5127,18.5663,18.4949,18.5395,25252.0
2021-09-10 10:50:00,20.74,20.83,20.7,20.76,94514.0,18.5216,18.602,18.4859,18.5395,94514.0
2021-09-10 11:00:00,20.73,20.81,20.71,20.74,11990.0,18.5127,18.5842,18.4949,18.5216,11990.0
2021-09-10 11:10:00,20.75,20.78,20.72,20.78,18398.0,18.5306,18.5574,18.5038,18.5574,18398.0
2021-09-10 11:20:00,20.79,20.82,20.76,20.82,17321.0,18.5663,18.5931,18.5395,18.5931,17321.0
2021-09-10 11:30:00,20.83,20.83,20.76,20.77,14174.0,18.602,18.602,18.5395,18.5484,14174.0
2021-09-10 11:40:00,20.8,20.8,20.77,20.8,19250.0,18.5752,18.5752,18.5484,18.5752,19250.0
2021-09-10 11:50:00,20.83,20.85,20.8,20.8,19155.0,18.602,18.6199,18.5752,18.5752,19155.0
2021-09-10 12:00:00,20.78,20.79,20.67,20.67,2400.0,18.5574,18.5663,18.4591,18.4591,2400.0
2021-09-10 12:10:00,20.67,20.69,20.64,20.65,15200.0,18.4591,18.477,18.4323,18.4413,15200.0
2021-09-10 12:20:00,20.67,20.67,20.65,20.65,15367.0,18.4591,18.4591,18.4413,18.4413,15367.0
2021-09-10 12:30:00,20.65,20.65,20.59,20.59,16800.0,18.4413,18.4413,18.3877,18.3877,16800.0
2021-09-10 12:40:00,20.6,20.61,20.59,20.59,5800.0,18.3966,18.4056,18.3877,18.3877,5800.0
2021-09-10 12:50:00,20.61,20.61,20.61,20.61,2970.0,18.4056,18.4056,18.4056,18.4056,2970.0
2021-09-10 13:00:00,20.61,20.63,20.59,20.63,12900.0,18.4056,18.4234,18.3877,18.4234,12900.0
2021-09-10 13:10:00,20.63,20.63,20.58,20.6,16700.0,18.4234,18.4234,18.3788,18.3966,16700.0
2021-09-10 13:20:00,20.62,20.66,20.62,20.66,12200.0,18.4145,18.4502,18.4145,18.4502,12200.0
2021-09-10 13:30:00,20.65,20.65,20.62,20.62,7925.0,18.4413,18.4413,18.4145,18.4145,7925.0
2021-09-10 13:40:00,20.65,20.68,20.65,20.68,3400.0,18.4413,18.4681,18.4413,18.4681,3400.0
2021-09-10 13:50:00,20.69,20.7,20.68,20.68,11737.0,18.477,18.4859,18.4681,18.4681,11737.0
2021-09-10 14:00:00,20.67,20.7,20.66,20.69,12026.0,18.4591,18.4859,18.4502,18.477,12026.0
2021-09-10 14:10:00,20.71,20.73,20.71,20.73,4500.0,18.4949,18.5127,18.4949,18.5127,4500.0
2021-09-10 14:20:00,20.74,20.74,20.71,20.74,9825.0,18.5216,18.5216,18.4949,18.5216,9825.0
2021-09-10 14:30:00,20.75,20.78,20.75,20.77,16455.0,18.5306,18.5574,18.5306,18.5484,16455.0
2021-09-10 14:40:00,20.77,20.77,20.74,20.76,16374.0,18.5484,18.5484,18.5216,18.5395,16374.0
2021-09-10 14:50:00,20.77,20.77,20.74,20.77,6604.0,18.5484,18.5484,18.5216,18.5484,6604.0
2021-09-10 15:00:00,20.79,20.84,20.79,20.84,6200.0,18.5663,18.611,18.5663,18.611,6200.0
2021-09-10 15:10:00,20.84,20.89,20.84,20.88,49588.0,18.611,18.6556,18.611,18.6467,49588.0
2021-09-10 15:20:00,20.88,20.92,20.88,20.92,19887.0,18.6467,18.6824,18.6467,18.6824,19887.0
2021-09-10 15:30:00,20.92,21.0,20.91,21.0,73640.0,18.6824,18.7538,18.6735,18.7538,73640.0
2021-09-10 15:40:00,21.0,21.06,21.0,21.06,53714.0,18.7538,18.8074,18.7538,18.8074,53714.0
2021-09-10 15:50:00,21.05,21.12,21.05,21.11,91528.0,18.7985,18.861,18.7985,18.8521,91528.0
2021-09-13 09:30:00,20.67,20.79,20.63,20.79,153385.0,18.4591,18.5663,18.4234,18.5663,153385.0
2021-09-13 09:40:00,20.79,20.92,20.79,20.89,43352.0,18.5663,18.6824,18.5663,18.6556,43352.0
2021-09-13 09:50:00,20.87,20.87,20.76,20.83,28590.0,18.6377,18.6377,18.5395,18.602,28590.0
2021-09-13 10:00:00,20.87,21.06,20.84,21.04,117858.0,18.6377,18.8074,18.611,18.7896,117858.0
2021-09-13 10:10:00,21.07,21.1,21.03,21.08,45343.0,18.8164,18.8431,18.7806,18.8253,45343.0
2021-09-13 10:20:00,21.04,21.1,21.0,21.04,22446.0,18.7896,18.8431,18.7538,18.7896,22446.0
2021-09-13 10:30:00,21.03,21.09,20.96,20.98,50439.0,18.7806,18.8342,18.7181,18.736,50439.0
2021-09-13 10:40:00,20.98,21.02,20.89,20.92,57800.0,18.736,18.7717,18.6556,18.6824,57800.0
2021-09-13 10:50:00,20.93,20.94,20.92,20.93,10495.0,18.6913,18.7003,18.6824,18.6913,10495.0
2021-09-13 11:00:00,20.92,20.96,20.92,20.93,12650.0,18.6824,18.7181,18.6824,18.6913,12650.0
2021-09-13 11:10:00,20.98,21.19,20.98,21.12,31874.0,18.736,18.9235,18.736,18.861,31874.0
2021-09-13 11:20:00,21.15,21.15,21.05,21.05,9372.0,18.8878,18.8878,18.7985,18.7985,9372.0
2021-09-13 11:30:00,21.06,21.08,21.01,21.02,11961.0,18.8074,18.8253,18.7628,18.7717,11961.0
2021-09-13 11:40:00,21.02,21.08,21.0,21.08,10450.0,18.7717,18.8253,18.7538,18.8253,10450.0
2021-09-13 11:50:00,21.11,21.13,21.08,21.13,11233.0,18.8521,18.8699,18.8253,18.8699,11233.0
2021-09-13 12:00:00,21.11,21.14,21.11,21.12,11470.0,18.8521,18.8789,18.8521,18.861,11470.0
2021-09-13 12:10:00,21.14,21.14,21.03,21.05,29412.0,18.8789,18.8789,18.7806,18.7985,29412.0
2021-09-13 12:20:00,21.06,21.08,21.01,21.04,10300.0,18.8074,18.8253,18.7628,18.7896,10300.0
2021-09-13 12:30:00,21.06,21.06,21.03,21.03,38000.0,18.8074,18.8074,18.7806,18.7806,38000.0
2021-09-13 12:40:00,21.1,21.11,21.08,21.09,13600.0,18.8431,18.8521,18.8253,18.8342,13600.0
2021-09-13 12:50:00,21.08,21.08,21.02,21.02,16600.0,18.8253,18.8253,18.7717,18.7717,16600.0
2021-09-13 13:00:00,21.02,21.04,21.01,21.01,16252.0,18.7717,18.7896,18.7628,18.7628,16252.0
2021-09-13 13:10:00,21.03,21.09,21.03,21.09,14400.0,18.7806,18.8342,18.7806,18.8342,14400.0
2021-09-13 13:20:00,21.08,21.14,21.07,21.14,12750.0,18.8253,18.8789,18.8164,18.8789,12750.0
2021-09-13 13:30:00,21.14,21.17,21.13,21.17,12179.0,18.8789,18.9057,18.8699,18.9057,12179.0
2021-09-13 13:40:00,21.17,21.2,21.15,21.17,16837.0,18.9057,18.9324,18.8878,18.9057,16837.0
2021-09-13 13:50:00,21.2,21.21,21.18,21.19,9086.0,18.9324,18.9414,18.9146,18.9235,9086.0
2021-09-13 14:00:00,21.19,21.19,21.14,21.16,20900.0,18.9235,18.9235,18.8789,18.8967,20900.0
2021-09-13 14:10:00,21.21,21.27,21.21,21.22,21470.0,18.9414,18.995,18.9414,18.9503,21470.0
2021-09-13 14:20:00,21.25,21.27,21.22,21.26,20798.0,18.9771,18.995,18.9503,18.986,20798.0
2021-09-13 14:30:00,21.27,21.3,21.24,21.29,21700.0,18.995,19.0218,18.9682,19.0128,21700.0
2021-09-13 14:40:00,21.26,21.26,21.18,21.18,20626.0,18.986,18.986,18.9146,18.9146,20626.0
2021-09-13 14:50:00,21.2,21.23,21.19,21.22,7821.0,18.9324,18.9592,18.9235,18.9503,7821.0
2021-09-13 15:00:00,21.22,21.3,21.21,21.21,70114.0,18.9503,19.0218,18.9414,18.9414,70114.0
2021-09-13 15:10:00,21.18,21.19,21.11,21.11,37044.0,18.9146,18.9235,18.8521,18.8521,37044.0
2021-09-13 15:20:00,21.12,21.13,21.03,21.03,25668.0,18.861,18.8699,18.7806,18.7806,25668.0
2021-09-13 15:30:00,21.04,21.05,21.01,21.03,16313.0,18.7896,18.7985,18.7628,18.7806,16313.0
2021-09-13 15:40:00,21.07,21.12,21.06,21.08,37956.0,18.8164,18.861,18.8074,18.8253,37956.0
2021-09-13 15:50:00,21.08,21.08,20.96,20.96,56072.0,18.8253,18.8253,18.7181,18.7181,56072.0
2021-09-14 09:30:00,20.75,20.8,20.71,20.8,112601.0,18.5306,18.5752,18.4949,18.5752,112601.0
2021-09-14 09:40:00,20.79,20.86,20.79,20.86,41460.0,18.5663,18.6288,18.5663,18.6288,41460.0
2021-09-14 09:50:00,20.88,21.02,20.88,21.02,90910.0,18.6467,18.7717,18.6467,18.7717,90910.0
2021-09-14 10:00:00,21.03,21.13,21.02,21.03,62121.0,18.7806,18.8699,18.7717,18.7806,62121.0
2021-09-14 10:10:00,21.05,21.1,21.05,21.06,21020.0,18.7985,18.8431,18.7985,18.8074,21020.0
2021-09-14 10:20:00,21.05,21.15,21.04,21.08,18800.0,18.7985,18.8878,18.7896,18.8253,18800.0
2021-09-14 10:30:00,21.08,21.19,21.06,21.19,35999.0,18.8253,18.9235,18.8074,18.9235,35999.0
2021-09-14 10:40:00,21.2,21.21,21.15,21.18,16410.0,18.9324,18.9414,18.8878,18.9146,16410.0
2021-09-14 10:50:00,21.18,21.22,21.16,21.17,27117.0,18.9146,18.9503,18.8967,18.9057,27117.0
2021-09-14 11:00:00,21.18,21.18,21.11,21.11,10449.0,18.9146,18.9146,18.8521,18.8521,10449.0
2021-09-14 11:10:00,21.11,21.14,21.08,21.14,13162.0,18.8521,18.8789,18.8253,18.8789,13162.0
2021-09-14 11:20:00,21.13,21.13,21.08,21.08,7663.0,18.8699,18.8699,18.8253,18.8253,7663.0
2021-09-14 11:30:00,21.07,21.1,21.06,21.06,63272.0,18.8164,18.8431,18.8074,18.8074,63272.0
2021-09-14 11:40:00,21.06,21.08,21.05,21.07,25049.0,18.8074,18.8253,18.7985,18.8164,25049.0
2021-09-14 11:50:00,21.05,21.1,21.04,21.04,17600.0,18.7985,18.8431,18.7896,18.7896,17600.0
2021-09-14 12:00:00,21.04,21.04,21.0,21.01,21100.0,18.7896,18.7896,18.7538,18.7628,21100.0
2021-09-14 12:10:00,21.03,21.04,21.02,21.04,1611.0,18.7806,18.7896,18.7717,18.7896,1611.0
2021-09-14 12:20:00,21.05,21.07,21.05,21.05,4100.0,18.7985,18.8164,18.7985,18.7985,4100.0
2021-09-14 12:30:00,21.07,21.09,21.07,21.09,3499.0,18.8164,18.8342,18.8164,18.8342,3499.0
2021-09-14 12:40:00,21.11,21.17,21.11,21.15,6400.0,18.8521,18.9057,18.8521,18.8878,6400.0
2021-09-14 12:50:00,21.17,21.2,21.17,21.19,35319.0,18.9057,18.9324,18.9057,18.9235,35319.0
2021-09-14 13:00:00,21.19,21.28,21.16,21.28,24478.0,18.9235,19.0039,18.8967,19.0039,24478.0
2021-09-14 13:10:00,21.3,21.3,21.23,21.23,71834.0,19.0218,19.0218,18.9592,18.9592,71834.0
2021-09-14 13:20:00,21.21,21.21,21.19,21.19,31408.0,18.9414,18.9414,18.9235,18.9235,31408.0
2021-09-14 13:30:00,21.19,21.25,21.19,21.2,22267.0,18.9235,18.9771,18.9235,18.9324,22267.0
2021-09-14 13:40:00,21.19,21.19,21.16,21.16,2950.0,18.9235,18.9235,18.8967,18.8967,2950.0
2021-09-14 13:50:00,21.18,21.18,21.16,21.17,4100.0,18.9146,18.9146,18.8967,18.9057,4100.0
2021-09-14 14:00:00,21.18,21.22,21.17,21.22,10420.0,18.9146,18.9503,18.9057,18.9503,10420.0
2021-09-14 14:10:00,21.22,21.29,21.22,21.29,27898.0,18.9503,19.0128,18.9503,19.0128,27898.0
2021-09-14 14:20:00,21.3,21.34,21.3,21.32,24189.0,19.0218,19.0575,19.0218,19.0396,24189.0
2021-09-14 14:30:00,21.33,21.39,21.33,21.36,15655.0,19.0485,19.1021,19.0485,19.0753,15655.0
2021-09-14 14:40:00,21.36,21.39,21.33,21.39,12943.0,19.0753,19.1021,19.0485,19.1021,12943.0
2021-09-14 14:50:00,21.4,21.42,21.3,21.3,13861.0,19.1111,19.1289,19.0218,19.0218,13861.0
2021-09-14 15:00:00,21.31,21.33,21.29,21.31,8355.0,19.0307,19.0485,19.0128,19.0307,8355.0
2021-09-14 15:10:00,21.32,21.39,21.32,21.38,27824.0,19.0396,19.1021,19.0396,19.0932,27824.0
2021-09-14 15:20:00,21.39,21.4,21.35,21.37,16656.0,19.1021,19.1111,19.0664,19.0843,16656.0
2021-09-14 15:30:00,21.41,21.41,21.37,21.38,33572.0,19.12,19.12,19.0843,19.0932,33572.0
2021-09-14 15:40:00,21.38,21.42,21.31,21.4,34958.0,19.0932,19.1289,19.0307,19.1111,34958.0
2021-09-14 15:50:00,21.4,21.41,21.28,21.29,51196.0,19.1111,19.12,19.0039,19.0128,51196.0
2021-09-15 09:30:00,21.21,21.38,21.18,21.38,258274.0,18.9414,19.0932,18.9146,19.0932,258274.0
2021-09-15 09:40:00,21.38,21.4,21.13,21.13,68754.0,19.0932,19.1111,18.8699,18.8699,68754.0
2021-09-15 09:50:00,21.14,21.19,21.13,21.15,49002.0,18.8789,18.9235,18.8699,18.8878,49002.0
2021-09-15 10:00:00,21.14,21.19,21.1,21.17,14120.0,18.8789,18.9235,18.8431,18.9057,14120.0
2021-09-15 10:10:00,21.18,21.32,21.18,21.21,15665.0,18.9146,19.0396,18.9146,18.9414,15665.0
2021-09-15 10:20:00,21.21,21.25,21.19,21.25,9001.0,18.9414,18.9771,18.9235,18.9771,9001.0
2021-09-15 10:30:00,21.25,21.26,21.15,21.17,18492.0,18.9771,18.986,18.8878,18.9057,18492.0
2021-09-15 10:40:00,21.18,21.27,21.18,21.21,23500.0,18.9146,18.995,18.9146,18.9414,23500.0
2021-09-15 10:50:00,21.21,21.24,21.18,21.18,8800.0,18.9414,18.9682,18.9146,18.9146,8800.0
2021-09-15 11:00:00,21.16,21.19,21.12,21.15,10940.0,18.8967,18.9235,18.861,18.8878,10940.0
2021-09-15 11:10:00,21.16,21.16,21.15,21.16,11600.0,18.8967,18.8967,18.8878,18.8967,11600.0
2021-09-15 11:20:00,21.16,21.16,21.1,21.11,4400.0,18.8967,18.8967,18.8431,18.8521,4400.0
2021-09-15 11:30:00,21.13,21.16,21.13,21.14,8300.0,18.8699,18.8967,18.8699,18.8789,8300.0
2021-09-15 11:40:00,21.14,21.19,21.14,21.19,3566.0,18.8789,18.9235,18.8789,18.9235,3566.0
2021-09-15 11:50:00,21.18,21.18,21.11,21.11,13920.0,18.9146,18.9146,18.8521,18.8521,13920.0
2021-09-15 12:00:00,21.12,21.14,21.12,21.13,8500.0,18.861,18.8789,18.861,18.8699,8500.0
2021-09-15 12:10:00,21.13,21.13,21.1,21.1,5005.0,18.8699,18.8699,18.8431,18.8431,5005.0
2021-09-15 12:20:00,21.1,21.11,21.0,21.03,20439.0,18.8431,18.8521,18.7538,18.7806,20439.0
2021-09-15 12:30:00,21.02,21.02,20.98,20.98,10240.0,18.7717,18.7717,18.736,18.736,10240.0
2021-09-15 12:40:00,20.96,20.96,20.86,20.92,82695.0,18.7181,18.7181,18.6288,18.6824,82695.0
2021-09-15 12:50:00,20.91,20.92,20.88,20.88,6200.0,18.6735,18.6824,18.6467,18.6467,6200.0
2021-09-15 13:00:00,20.89,20.89,20.84,20.87,2600.0,18.6556,18.6556,18.611,18.6377,2600.0
2021-09-15 13:10:00,20.89,20.89,20.84,20.84,24700.0,18.6556,18.6556,18.611,18.611,24700.0
2021-09-15 13:20:00,20.84,20.84,20.81,20.81,5490.0,18.611,18.611,18.5842,18.5842,5490.0
2021-09-15 13:30:00,20.82,20.82,20.78,20.82,18239.0,18.5931,18.5931,18.5574,18.5931,18239.0
2021-09-15 13:40:00,20.82,20.82,20.76,20.77,6300.0,18.5931,18.5931,18.5395,18.5484,6300.0
2021-09-15 13:50:00,20.77,20.82,20.77,20.82,2700.0,18.5484,18.5931,18.5484,18.5931,2700.0
2021-09-15 14:00:00,20.81,20.84,20.8,20.8,22370.0,18.5842,18.611,18.5752,18.5752,22370.0
2021-09-15 14:10:00,20.8,20.83,20.8,20.83,21925.0,18.5752,18.602,18.5752,18.602,21925.0
2021-09-15 14:20:00,20.85,20.85,20.82,20.83,8696.0,18.6199,18.6199,18.5931,18.602,8696.0
2021-09-15 14:30:00,20.82,20.82,20.79,20.81,2599.0,18.5931,18.5931,18.5663,18.5842,2599.0
2021-09-15 14:40:00,20.81,20.84,20.8,20.8,4100.0,18.5842,18.611,18.5752,18.5752,4100.0
2021-09-15 14:50:00,20.8,20.84,20.8,20.84,3600.0,18.5752,18.611,18.5752,18.611,3600.0
2021-09-15 15:00:00,20.84,20.85,20.8,20.8,2425.0,18.611,18.6199,18.5752,18.5752,2425.0
2021-09-15 15:10:00,20.8,20.8,20.73,20.73,28498.0,18.5752,18.5752,18.5127,18.5127,28498.0
2021-09-15 15:20:00,20.72,20.77,20.72,20.75,23968.0,18.5038,18.5484,18.5038,18.5306,23968.0
2021-09-15 15:30:00,20.76,20.76,20.69,20.69,15870.0,18.5395,18.5395,18.477,18.477,15870.0
2021-09-15 15:40:00,20.7,20.72,20.68,20.72,19155.0,18.4859,18.5038,18.4681,18.5038,19155.0
2021-09-15 15:50:00,20.72,20.79,20.71,20.75,49544.0,18.5038,18.5663,18.4949,18.5306,49544.0
2021-09-16 09:30:00,20.84,20.88,20.7,20.78,54918.0,18.611,18.6467,18.4859,18.5574,54918.0
2021-09-16 09:40:00,20.82,20.96,20.82,20.95,39819.0,18.5931,18.7181,18.5931,18.7092,39819.0
2021-09-16 09:50:00,20.9,21.03,20.9,21.01,35818.0,18.6645,18.7806,18.6645,18.7628,35818.0
2021-09-16 10:00:00,21.0,21.13,21.0,21.03,53105.0,18.7538,18.8699,18.7538,18.7806,53105.0
2021-09-16 10:10:00,21.06,21.2,21.06,21.19,14473.0,18.8074,18.9324,18.8074,18.9235,14473.0
2021-09-16 10:20:00,21.18,21.22,21.14,21.14,2983.0,18.9146,18.9503,18.8789,18.8789,2983.0
2021-09-16 10:30:00,21.15,21.15,21.07,21.07,6524.0,18.8878,18.8878,18.8164,18.8164,6524.0
2021-09-16 10:40:00,21.08,21.16,21.08,21.15,4501.0,18.8253,18.8967,18.8253,18.8878,4501.0
2021-09-16 10:50:00,21.16,21.29,21.16,21.22,19027.0,18.8967,19.0128,18.8967,18.9503,19027.0
2021-09-16 11:00:00,21.22,21.22,21.17,21.17,10423.0,18.9503,18.9503,18.9057,18.9057,10423.0
2021-09-16 11:10:00,21.17,21.25,21.14,21.23,20984.0,18.9057,18.9771,18.8789,18.9592,20984.0
2021-09-16 11:20:00,21.24,21.24,21.15,21.17,14991.0,18.9682,18.9682,18.8878,18.9057,14991.0
2021-09-16 11:30:00,21.15,21.2,21.15,21.15,1690.0,18.8878,18.9324,18.8878,18.8878,1690.0
2021-09-16 11:40:00,21.13,21.17,21.12,21.17,18020.0,18.8699,18.9057,18.861,18.9057,18020.0
2021-09-16 11:50:00,21.17,21.17,21.14,21.14,2818.0,18.9057,18.9057,18.8789,18.8789,2818.0
2021-09-16 12:00:00,21.12,21.15,21.1,21.1,10100.0,18.861,18.8878,18.8431,18.8431,10100.0
2021-09-16 12:10:00,21.11,21.11,21.05,21.05,13320.0,18.8521,18.8521,18.7985,18.7985,13320.0
2021-09-16 12:20:00,21.03,21.07,21.03,21.07,4041.0,18.7806,18.8164,18.7806,18.8164,4041.0
2021-09-16 12:30:00,21.05,21.05,21.03,21.03,2000.0,18.7985,18.7985,18.7806,18.7806,2000.0
2021-09-16 12:40:00,21.0,21.0,20.98,20.99,10748.0,18.7538,18.7538,18.736,18.7449,10748.0
2021-09-16 12:50:00,20.99,21.04,20.99,21.02,13541.0,18.7449,18.7896,18.7449,18.7717,13541.0
2021-09-16 13:00:00,21.03,21.07,21.03,21.06,25361.0,18.7806,18.8164,18.7806,18.8074,25361.0
2021-09-16 13:10:00,21.06,21.06,21.01,21.01,8450.0,18.8074,18.8074,18.7628,18.7628,8450.0
2021-09-16 13:20:00,21.02,21.02,21.02,21.02,6000.0,18.7717,18.7717,18.7717,18.7717,6000.0
2021-09-16 13:30:00,21.05,21.09,21.05,21.09,11449.0,18.7985,18.8342,18.7985,18.8342,11449.0
2021-09-16 13:40:00,21.08,21.09,21.06,21.06,19148.0,18.8253,18.8342,18.8074,18.8074,19148.0
2021-09-16 13:50:00,21.05,21.05,20.92,20.92,42080.0,18.7985,18.7985,18.6824,18.6824,42080.0
2021-09-16 14:00:00,20.92,20.95,20.91,20.91,19500.0,18.6824,18.7092,18.6735,18.6735,19500.0
2021-09-16 14:10:00,20.92,20.92,20.85,20.9,20620.0,18.6824,18.6824,18.6199,18.6645,20620.0
2021-09-16 14:20:00,20.9,20.92,20.89,20.9,6768.0,18.6645,18.6824,18.6556,18.6645,6768.0
2021-09-16 14:30:00,20.89,20.89,20.88,20.88,3400.0,18.6556,18.6556,18.6467,18.6467,3400.0
2021-09-16 14:40:00,20.9,20.91,20.89,20.89,10300.0,18.6645,18.6735,18.6556,18.6556,10300.0
2021-09-16 14:50:00,20.89,20.89,20.81,20.81,49191.0,18.6556,18.6556,18.5842,18.5842,49191.0
2021-09-16 15:00:00,20.8,20.81,20.71,20.72,38265.0,18.5752,18.5842,18.4949,18.5038,38265.0
2021-09-16 15:10:00,20.72,20.78,20.7,20.76,4084.0,18.5038,18.5574,18.4859,18.5395,4084.0
2021-09-16 15:20:00,20.75,20.81,20.75,20.81,9484.0,18.5306,18.5842,18.5306,18.5842,9484.0
2021-09-16 15:30:00,20.82,20.82,20.78,20.78,10498.0,18.5931,18.5931,18.5574,18.5574,10498.0
2021-09-16 15:40:00,20.78,20.84,20.78,20.84,38284.0,18.5574,18.611,18.5574,18.611,38284.0
2021-09-16 15:50:00,20.84,20.88,20.82,20.85,184115.0,18.611,18.6467,18.5931,18.6199,184115.0
2021-09-17 09:30:00,20.99,21.05,20.92,21.04,52230.0,18.7449,18.7985,18.6824,18.7896,52230.0
2021-09-17 09:40:00,21.02,21.12,20.95,21.12,25953.0,18.7717,18.861,18.7092,18.861,25953.0
2021-09-17 09:50:00,21.11,21.22,21.11,21.17,37405.0,18.8521,18.9503,18.8521,18.9057,37405.0
2021-09-17 10:00:00,21.18,21.23,21.15,21.18,14906.0,18.9146,18.9592,18.8878,18.9146,14906.0
2021-09-17 10:10:00,21.21,21.31,21.21,21.25,55315.0,18.9414,19.0307,18.9414,18.9771,55315.0
2021-09-17 10:20:00,21.26,21.29,21.21,21.22,12680.0,18.986,19.0128,18.9414,18.9503,12680.0
2021-09-17 10:30:00,21.25,21.31,21.23,21.27,20640.0,18.9771,19.0307,18.9592,18.995,20640.0
2021-09-17 10:40:00,21.31,21.38,21.31,21.33,38400.0,19.0307,19.0932,19.0307,19.0485,38400.0
2021-09-17 10:50:00,21.35,21.36,21.29,21.32,17193.0,19.0664,19.0753,19.0128,19.0396,17193.0
2021-09-17 11:00:00,21.34,21.37,21.31,21.34,16400.0,19.0575,19.0843,19.0307,19.0575,16400.0
2021-09-17 11:10:00,21.37,21.41,21.23,21.25,31690.0,19.0843,19.12,18.9592,18.9771,31690.0
2021-09-17 11:20:00,21.25,21.33,21.23,21.33,9996.0,18.9771,19.0485,18.9592,19.0485,9996.0
2021-09-17 11:30:00,21.34,21.42,21.33,21.34,61367.0,19.0575,19.1289,19.0485,19.0575,61367.0
2021-09-17 11:40:00,21.37,21.38,21.31,21.32,13636.0,19.0843,19.0932,19.0307,19.0396,13636.0
2021-09-17 11:50:00,21.34,21.42,21.32,21.33,8000.0,19.0575,19.1289,19.0396,19.0485,8000.0
2021-09-17 12:00:00,21.32,21.35,21.28,21.31,11499.0,19.0396,19.0664,19.0039,19.0307,11499.0
2021-09-17 12:10:00,21.28,21.33,21.28,21.32,11634.0,19.0039,19.0485,19.0039,19.0396,11634.0
2021-09-17 12:20:00,21.31,21.31,21.25,21.29,3000.0,19.0307,19.0307,18.9771,19.0128,3000.0
2021-09-17 12:30:00,21.28,21.28,21.22,21.25,3000.0,19.0039,19.0039,18.9503,18.9771,3000.0
2021-09-17 12:40:00,21.21,21.27,21.2,21.27,18220.0,18.9414,18.995,18.9324,18.995,18220.0
2021-09-17 12:50:00,21.26,21.29,21.24,21.29,20355.0,18.986,19.0128,18.9682,19.0128,20355.0
2021-09-17 13:00:00,21.28,21.34,21.28,21.34,18416.0,19.0039,19.0575,19.0039,19.0575,18416.0
2021-09-17 13:10:00,21.33,21.39,21.33,21.39,19309.0,19.0485,19.1021,19.0485,19.1021,19309.0
2021-09-17 13:20:00,21.39,21.43,21.38,21.38,12059.0,19.1021,19.1378,19.0932,19.0932,12059.0
2021-09-17 13:30:00,21.4,21.42,21.36,21.36,16049.0,19.1111,19.1289,19.0753,19.0753,16049.0
2021-09-17 13:40:00,21.38,21.49,21.37,21.49,22378.0,19.0932,19.1914,19.0843,19.1914,22378.0
2021-09-17 13:50:00,21.49,21.51,21.45,21.45,28560.0,19.1914,19.2093,19.1557,19.1557,28560.0
2021-09-17 14:00:00,21.45,21.45,21.39,21.39,3800.0,19.1557,19.1557,19.1021,19.1021,3800.0
2021-09-17 14:10:00,21.39,21.48,21.39,21.46,18165.0,19.1021,19.1825,19.1021,19.1646,18165.0
2021-09-17 14:20:00,21.47,21.47,21.41,21.46,1824.0,19.1736,19.1736,19.12,19.1646,1824.0
2021-09-17 14:30:00,21.49,21.51,21.46,21.47,13851.0,19.1914,19.2093,19.1646,19.1736,13851.0
2021-09-17 14:40:00,21.45,21.46,21.4,21.41,7866.0,19.1557,19.1646,19.1111,19.12,7866.0
2021-09-17 14:50:00,21.43,21.45,21.4,21.44,3250.0,19.1378,19.1557,19.1111,19.1468,3250.0
2021-09-17 15:00:00,21.41,21.43,21.36,21.43,19042.0,19.12,19.1378,19.0753,19.1378,19042.0
2021-09-17 15:10:00,21.42,21.47,21.42,21.43,33500.0,19.1289,19.1736,19.1289,19.1378,33500.0
2021-09-17 15:20:00,21.41,21.45,21.39,21.45,11707.0,19.12,19.1557,19.1021,19.1557,11707.0
2021-09-17 15:30:00,21.45,21.48,21.42,21.44,11100.0,19.1557,19.1825,19.1289,19.1468,11100.0
2021-09-17 15:40:00,21.42,21.5,21.35,21.48,30866.0,19.1289,19.2004,19.0664,19.1825,30866.0
2021-09-17 15:50:00,21.48,21.49,21.37,21.46,89673.0,19.1825,19.1914,19.0843,19.1646,89673.0
2021-09-20 09:30:00,22.43,22.55,22.28,22.29,220689.0,20.0309,20.1381,19.8969,19.9059,220689.0
2021-09-20 09:40:00,22.28,22.32,22.17,22.24,103774.0,19.8969,19.9327,19.7987,19.8612,103774.0
2021-09-20 09:50:00,22.23,22.37,22.23,22.29,129263.0,19.8523,19.9773,19.8523,19.9059,129263.0
2021-09-20 10:00:00,22.29,22.43,22.29,22.4,92462.0,19.9059,20.0309,19.9059,20.0041,92462.0
2021-09-20 10:10:00,22.41,22.51,22.36,22.49,73540.0,20.013,20.1023,19.9684,20.0845,73540.0
2021-09-20 10:20:00,22.5,22.56,22.42,22.45,108338.0,20.0934,20.147,20.022,20.0487,108338.0
2021-09-20 10:30:00,22.43,22.48,22.34,22.39,31013.0,20.0309,20.0755,19.9505,19.9952,31013.0
2021-09-20 10:40:00,22.39,22.53,22.39,22.44,44364.0,19.9952,20.1202,19.9952,20.0398,44364.0
2021-09-20 10:50:00,22.46,22.53,22.41,22.52,14950.0,20.0577,20.1202,20.013,20.1113,14950.0
2021-09-20 11:00:00,22.51,22.59,22.43,22.45,27044.0,20.1023,20.1738,20.0309,20.0487,27044.0
2021-09-20 11:10:00,22.47,22.49,22.37,22.43,14769.0,20.0666,20.0845,19.9773,20.0309,14769.0
2021-09-20 11:20:00,22.4,22.49,22.39,22.43,18070.0,20.0041,20.0845,19.9952,20.0309,18070.0
2021-09-20 11:30:00,22.42,22.54,22.41,22.54,53114.0,20.022,20.1291,20.013,20.1291,53114.0
2021-09-20 11:40:00,22.54,22.6,22.54,22.59,51028.0,20.1291,20.1827,20.1291,20.1738,51028.0
2021-09-20 11:50:00,22.59,22.7,22.59,22.7,60047.0,20.1738,20.272,20.1738,20.272,60047.0
2021-09-20 12:00:00,22.71,22.82,22.71,22.82,28470.0,20.2809,20.3792,20.2809,20.3792,28470.0
2021-09-20 12:10:00,22.82,22.82,22.73,22.75,20540.0,20.3792,20.3792,20.2988,20.3167,20540.0
2021-09-20 12:20:00,22.79,22.86,22.75,22.76,54153.0,20.3524,20.4149,20.3167,20.3256,54153.0
2021-09-20 12:30:00,22.8,22.8,22.75,22.78,9335.0,20.3613,20.3613,20.3167,20.3434,9335.0
2021-09-20 12:40:00,22.76,22.84,22.76,22.8,12295.0,20.3256,20.397,20.3256,20.3613,12295.0
2021-09-20 12:50:00,22.8,22.89,22.78,22.89,22235.0,20.3613,20.4417,20.3434,20.4417,22235.0
2021-09-20 13:00:00,22.88,23.02,22.85,23.01,56710.0,20.4328,20.5578,20.406,20.5488,56710.0
2021-09-20 13:10:00,23.02,23.02,22.92,22.92,29194.0,20.5578,20.5578,20.4685,20.4685,29194.0
2021-09-20 13:20:00,22.93,22.94,22.84,22.84,37013.0,20.4774,20.4863,20.397,20.397,37013.0
2021-09-20 13:30:00,22.87,22.88,22.79,22.79,6969.0,20.4238,20.4328,20.3524,20.3524,6969.0
2021-09-20 13:40:00,22.79,22.88,22.78,22.8,19725.0,20.3524,20.4328,20.3434,20.3613,19725.0
2021-09-20 13:50:00,22.8,22.85,22.8,22.82,7835.0,20.3613,20.406,20.3613,20.3792,7835.0
2021-09-20 14:00:00,22.79,22.99,22.79,22.99,21723.0,20.3524,20.531,20.3524,20.531,21723.0
2021-09-20 14:10:00,22.98,23.04,22.98,23.0,70816.0,20.5221,20.5756,20.5221,20.5399,70816.0
2021-09-20 14:20:00,23.0,23.12,23.0,23.1,31259.0,20.5399,20.6471,20.5399,20.6292,31259.0
2021-09-20 14:30:00,23.11,23.22,23.1,23.17,28593.0,20.6382,20.7364,20.6292,20.6917,28593.0
2021-09-20 14:40:00,23.16,23.18,23.08,23.14,32299.0,20.6828,20.7007,20.6114,20.6649,32299.0
2021-09-20 14:50:00,23.15,23.24,23.09,23.17,54447.0,20.6739,20.7542,20.6203,20.6917,54447.0
2021-09-20 15:00:00,23.17,23.23,23.09,23.2,56213.0,20.6917,20.7453,20.6203,20.7185,56213.0
2021-09-20 15:10:00,23.16,23.28,23.15,23.26,127360.0,20.6828,20.79,20.6739,20.7721,127360.0
2021-09-20 15:20:00,23.25,23.25,23.0,23.0,44769.0,20.7632,20.7632,20.5399,20.5399,44769.0
2021-09-20 15:30:00,22.98,23.01,22.79,22.87,73116.0,20.5221,20.5488,20.3524,20.4238,73116.0
2021-09-20 15:40:00,22.87,22.87,22.7,22.73,87878.0,20.4238,20.4238,20.272,20.2988,87878.0
2021-09-20 15:50:00,22.75,22.75,22.48,22.53,123598.0,20.3167,20.3167,20.0755,20.1202,123598.0
2021-09-21 09:30:00,22.17,22.3,22.06,22.11,353197.0,19.7987,19.9148,19.7005,19.7451,353197.0
2021-09-21 09:40:00,22.11,22.22,21.94,21.96,98538.0,19.7451,19.8433,19.5933,19.6112,98538.0
2021-09-21 09:50:00,21.95,22.2,21.95,22.18,94974.0,19.6022,19.8255,19.6022,19.8076,94974.0
2021-09-21 10:00:00,22.12,22.45,22.12,22.41,104077.0,19.754,20.0487,19.754,20.013,104077.0
2021-09-21 10:10:00,22.41,22.46,22.29,22.33,89720.0,20.013,20.0577,19.9059,19.9416,89720.0
2021-09-21 10:20:00,22.34,22.47,22.34,22.35,49415.0,19.9505,20.0666,19.9505,19.9594,49415.0
2021-09-21 10:30:00,22.33,22.51,22.32,22.41,33047.0,19.9416,20.1023,19.9327,20.013,33047.0
2021-09-21 10:40:00,22.42,22.61,22.38,22.61,47034.0,20.022,20.1916,19.9862,20.1916,47034.0
2021-09-21 10:50:00,22.61,22.67,22.58,22.58,30485.0,20.1916,20.2452,20.1648,20.1648,30485.0
2021-09-21 11:00:00,22.6,22.67,22.4,22.4,52863.0,20.1827,20.2452,20.0041,20.0041,52863.0
2021-09-21 11:10:00,22.4,22.45,22.34,22.45,22500.0,20.0041,20.0487,19.9505,20.0487,22500.0
2021-09-21 11:20:00,22.44,22.49,22.41,22.47,7386.0,20.0398,20.0845,20.013,20.0666,7386.0
2021-09-21 11:30:00,22.43,22.43,22.22,22.26,35037.0,20.0309,20.0309,19.8433,19.8791,35037.0
2021-09-21 11:40:00,22.28,22.28,22.2,22.22,15000.0,19.8969,19.8969,19.8255,19.8433,15000.0
2021-09-21 11:50:00,22.23,22.26,22.21,22.26,8491.0,19.8523,19.8791,19.8344,19.8791,8491.0
2021-09-21 12:00:00,22.25,22.26,22.12,22.13,19770.0,19.8701,19.8791,19.754,19.763,19770.0
2021-09-21 12:10:00,22.13,22.15,22.09,22.15,14000.0,19.763,19.7808,19.7273,19.7808,14000.0
2021-09-21 12:20:00,22.16,22.22,22.14,22.22,10531.0,19.7898,19.8433,19.7719,19.8433,10531.0
2021-09-21 12:30:00,22.22,22.25,22.19,22.23,10420.0,19.8433,19.8701,19.8166,19.8523,10420.0
2021-09-21 12:40:00,22.22,22.25,22.2,22.23,7430.0,19.8433,19.8701,19.8255,19.8523,7430.0
2021-09-21 12:50:00,22.25,22.39,22.25,22.33,28649.0,19.8701,19.9952,19.8701,19.9416,28649.0
2021-09-21 13:00:00,22.33,22.4,22.3,22.35,21605.0,19.9416,20.0041,19.9148,19.9594,21605.0
2021-09-21 13:10:00,22.36,22.4,22.35,22.37,7682.0,19.9684,20.0041,19.9594,19.9773,7682.0
2021-09-21 13:20:00,22.32,22.5,22.3,22.49,46225.0,19.9327,20.0934,19.9148,20.0845,46225.0
2021-09-21 13:30:00,22.5,22.51,22.45,22.45,30783.0,20.0934,20.1023,20.0487,20.0487,30783.0
2021-09-21 13:40:00,22.46,22.5,22.43,22.44,24335.0,20.0577,20.0934,20.0309,20.0398,24335.0
2021-09-21 13:50:00,22.45,22.56,22.4,22.51,18600.0,20.0487,20.147,20.0041,20.1023,18600.0
2021-09-21 14:00:00,22.51,22.51,22.42,22.43,36097.0,20.1023,20.1023,20.022,20.0309,36097.0
2021-09-21 14:10:00,22.43,22.49,22.42,22.48,6767.0,20.0309,20.0845,20.022,20.0755,6767.0
2021-09-21 14:20:00,22.5,22.6,22.5,22.6,23407.0,20.0934,20.1827,20.0934,20.1827,23407.0
2021-09-21 14:30:00,22.55,22.56,22.48,22.51,11618.0,20.1381,20.147,20.0755,20.1023,11618.0
2021-09-21 14:40:00,22.51,22.51,22.45,22.47,6878.0,20.1023,20.1023,20.0487,20.0666,6878.0
2021-09-21 14:50:00,22.39,22.41,22.28,22.39,73126.0,19.9952,20.013,19.8969,19.9952,73126.0
2021-09-21 15:00:00,22.37,22.37,22.28,22.34,65258.0,19.9773,19.9773,19.8969,19.9505,65258.0
2021-09-21 15:10:00,22.36,22.37,22.23,22.37,21668.0,19.9684,19.9773,19.8523,19.9773,21668.0
2021-09-21 15:20:00,22.3,22.31,22.26,22.27,11969.0,19.9148,19.9237,19.8791,19.888,11969.0
2021-09-21 15:30:00,22.27,22.32,22.23,22.32,9657.0,19.888,19.9327,19.8523,19.9327,9657.0
2021-09-21 15:40:00,22.33,22.44,22.27,22.43,41276.0,19.9416,20.0398,19.888,20.0309,41276.0
2021-09-21 15:50:00,22.43,22.61,22.39,22.61,110070.0,20.0309,20.1916,19.9952,20.1916,110070.0
2021-09-22 09:30:00,22.2,22.33,22.2,22.3,170003.0,19.8255,19.9416,19.8255,19.9148,170003.0
2021-09-22 09:40:00,22.35,22.36,22.27,22.3,28560.0,19.9594,19.9684,19.888,19.9148,28560.0
2021-09-22 09:50:00,22.3,22.3,22.11,22.11,40557.0,19.9148,19.9148,19.7451,19.7451,40557.0
2021-09-22 10:00:00,22.1,22.11,21.99,22.03,39409.0,19.7362,19.7451,19.6379,19.6737,39409.0
2021-09-22 10:10:00,22.03,22.13,22.02,22.02,38299.0,19.6737,19.763,19.6647,19.6647,38299.0
2021-09-22 10:20:00,22.02,22.03,21.96,22.01,30150.0,19.6647,19.6737,19.6112,19.6558,30150.0
2021-09-22 10:30:00,22.0,22.01,21.95,21.97,34250.0,19.6469,19.6558,19.6022,19.6201,34250.0
2021-09-22 10:40:00,21.96,22.02,21.95,21.98,18650.0,19.6112,19.6647,19.6022,19.629,18650.0
2021-09-22 10:50:00,21.96,22.03,21.92,21.93,16664.0,19.6112,19.6737,19.5754,19.5844,16664.0
2021-09-22 11:00:00,21.91,21.91,21.88,21.9,13615.0,19.5665,19.5665,19.5397,19.5576,13615.0
2021-09-22 11:10:00,21.92,21.92,21.88,21.88,7466.0,19.5754,19.5754,19.5397,19.5397,7466.0
2021-09-22 11:20:00,21.89,21.91,21.87,21.9,14700.0,19.5486,19.5665,19.5308,19.5576,14700.0
2021-09-22 11:30:00,21.87,21.87,21.81,21.81,20400.0,19.5308,19.5308,19.4772,19.4772,20400.0
2021-09-22 11:40:00,21.81,21.82,21.75,21.78,30921.0,19.4772,19.4861,19.4236,19.4504,30921.0
2021-09-22 11:50:00,21.77,21.85,21.68,21.76,108627.0,19.4415,19.5129,19.3611,19.4325,108627.0
2021-09-22 12:00:00,21.76,21.83,21.76,21.83,158545.0,19.4325,19.4951,19.4325,19.4951,158545.0
2021-09-22 12:10:00,21.83,21.83,21.8,21.83,10270.0,19.4951,19.4951,19.4683,19.4951,10270.0
2021-09-22 12:20:00,21.81,21.81,21.79,21.8,7761.0,19.4772,19.4772,19.4593,19.4683,7761.0
2021-09-22 12:30:00,21.78,21.78,21.76,21.77,6853.0,19.4504,19.4504,19.4325,19.4415,6853.0
2021-09-22 12:40:00,21.79,21.81,21.79,21.8,11893.0,19.4593,19.4772,19.4593,19.4683,11893.0
2021-09-22 12:50:00,21.8,21.87,21.8,21.84,8900.0,19.4683,19.5308,19.4683,19.504,8900.0
2021-09-22 13:00:00,21.88,21.91,21.88,21.9,3756.0,19.5397,19.5665,19.5397,19.5576,3756.0
2021-09-22 13:10:00,21.91,21.94,21.91,21.91,13632.0,19.5665,19.5933,19.5665,19.5665,13632.0
2021-09-22 13:20:00,21.92,21.92,21.87,21.87,12290.0,19.5754,19.5754,19.5308,19.5308,12290.0
2021-09-22 13:30:00,21.88,21.91,21.85,21.89,9735.0,19.5397,19.5665,19.5129,19.5486,9735.0
2021-09-22 13:40:00,21.9,21.91,21.89,21.91,12225.0,19.5576,19.5665,19.5486,19.5665,12225.0
2021-09-22 13:50:00,21.94,21.98,21.91,21.91,29977.0,19.5933,19.629,19.5665,19.5665,29977.0
2021-09-22 14:00:00,21.92,22.07,21.68,21.77,135253.0,19.5754,19.7094,19.3611,19.4415,135253.0
2021-09-22 14:10:00,21.73,21.73,21.56,21.7,233645.0,19.4058,19.4058,19.2539,19.379,233645.0
2021-09-22 14:20:00,21.69,21.79,21.68,21.68,48240.0,19.37,19.4593,19.3611,19.3611,48240.0
2021-09-22 14:30:00,21.67,21.83,21.66,21.82,67274.0,19.3522,19.4951,19.3432,19.4861,67274.0
2021-09-22 14:40:00,21.84,22.03,21.81,22.02,150366.0,19.504,19.6737,19.4772,19.6647,150366.0
2021-09-22 14:50:00,22.03,22.13,21.91,22.0,117925.0,19.6737,19.763,19.5665,19.6469,117925.0
2021-09-22 15:00:00,22.02,22.05,21.94,21.94,57622.0,19.6647,19.6915,19.5933,19.5933,57622.0
2021-09-22 15:10:00,21.96,21.96,21.73,21.73,38980.0,19.6112,19.6112,19.4058,19.4058,38980.0
2021-09-22 15:20:00,21.7,21.78,21.65,21.75,40606.0,19.379,19.4504,19.3343,19.4236,40606.0
2021-09-22 15:30:00,21.76,21.88,21.76,21.77,30075.0,19.4325,19.5397,19.4325,19.4415,30075.0
2021-09-22 15:40:00,21.74,21.91,21.74,21.9,23887.0,19.4147,19.5665,19.4147,19.5576,23887.0
2021-09-22 15:50:00,21.91,21.98,21.85,21.94,116764.0,19.5665,19.629,19.5129,19.5933,116764.0
2021-09-23 09:30:00,21.63,21.67,21.38,21.38,196908.0,19.3165,19.3522,19.0932,19.0932,196908.0
2021-09-23 09:40:00,21.36,21.42,21.25,21.25,85130.0,19.0753,19.1289,18.9771,18.9771,85130.0
2021-09-23 09:50:00,21.25,21.3,21.2,21.29,95761.0,18.9771,19.0218,18.9324,19.0128,95761.0
2021-09-23 10:00:00,21.28,21.28,21.14,21.19,42287.0,19.0039,19.0039,18.8789,18.9235,42287.0
2021-09-23 10:10:00,21.18,21.19,21.09,21.14,50905.0,18.9146,18.9235,18.8342,18.8789,50905.0
2021-09-23 10:20:00,21.14,21.14,21.08,21.11,32377.0,18.8789,18.8789,18.8253,18.8521,32377.0
2021-09-23 10:30:00,21.12,21.18,21.11,21.16,54063.0,18.861,18.9146,18.8521,18.8967,54063.0
2021-09-23 10:40:00,21.15,21.17,21.07,21.08,45598.0,18.8878,18.9057,18.8164,18.8253,45598.0
2021-09-23 10:50:00,21.07,21.08,21.03,21.05,26852.0,18.8164,18.8253,18.7806,18.7985,26852.0
2021-09-23 11:00:00,21.08,21.13,21.07,21.12,51915.0,18.8253,18.8699,18.8164,18.861,51915.0
2021-09-23 11:10:00,21.13,21.14,21.09,21.14,23731.0,18.8699,18.8789,18.8342,18.8789,23731.0
2021-09-23 11:20:00,21.15,21.18,21.11,21.11,19162.0,18.8878,18.9146,18.8521,18.8521,19162.0
2021-09-23 11:30:00,21.12,21.12,21.04,21.06,17350.0,18.861,18.861,18.7896,18.8074,17350.0
2021-09-23 11:40:00,21.08,21.13,21.08,21.13,19900.0,18.8253,18.8699,18.8253,18.8699,19900.0
2021-09-23 11:50:00,21.11,21.11,21.06,21.06,5450.0,18.8521,18.8521,18.8074,18.8074,5450.0
2021-09-23 12:00:00,21.07,21.11,21.07,21.1,2300.0,18.8164,18.8521,18.8164,18.8431,2300.0
2021-09-23 12:10:00,21.06,21.09,21.06,21.07,2340.0,18.8074,18.8342,18.8074,18.8164,2340.0
2021-09-23 12:20:00,21.07,21.11,21.06,21.06,7428.0,18.8164,18.8521,18.8074,18.8074,7428.0
2021-09-23 12:30:00,21.05,21.05,21.01,21.04,13908.0,18.7985,18.7985,18.7628,18.7896,13908.0
2021-09-23 12:40:00,21.02,21.03,21.0,21.02,22567.0,18.7717,18.7806,18.7538,18.7717,22567.0
2021-09-23 12:50:00,21.02,21.05,21.01,21.05,11580.0,18.7717,18.7985,18.7628,18.7985,11580.0
2021-09-23 13:00:00,21.04,21.04,20.96,20.96,24926.0,18.7896,18.7896,18.7181,18.7181,24926.0
2021-09-23 13:10:00,20.96,21.0,20.96,20.97,24043.0,18.7181,18.7538,18.7181,18.727,24043.0
2021-09-23 13:20:00,20.96,20.96,20.95,20.95,12000.0,18.7181,18.7181,18.7092,18.7092,12000.0
2021-09-23 13:30:00,20.95,20.95,20.91,20.91,2656.0,18.7092,18.7092,18.6735,18.6735,2656.0
2021-09-23 13:40:00,20.91,20.92,20.91,20.92,3900.0,18.6735,18.6824,18.6735,18.6824,3900.0
2021-09-23 13:50:00,20.9,20.9,20.88,20.89,57835.0,18.6645,18.6645,18.6467,18.6556,57835.0
2021-09-23 14:00:00,20.89,20.92,20.89,20.92,5969.0,18.6556,18.6824,18.6556,18.6824,5969.0
2021-09-23 14:10:00,20.95,20.98,20.93,20.96,33647.0,18.7092,18.736,18.6913,18.7181,33647.0
2021-09-23 14:20:00,20.95,20.97,20.95,20.97,24223.0,18.7092,18.727,18.7092,18.727,24223.0
2021-09-23 14:30:00,20.96,20.98,20.93,20.97,19705.0,18.7181,18.736,18.6913,18.727,19705.0
2021-09-23 14:40:00,20.98,21.02,20.98,21.02,31328.0,18.736,18.7717,18.736,18.7717,31328.0
2021-09-23 14:50:00,21.0,21.02,20.98,20.98,7886.0,18.7538,18.7717,18.736,18.736,7886.0
2021-09-23 15:00:00,20.98,21.02,20.98,21.02,3624.0,18.736,18.7717,18.736,18.7717,3624.0
2021-09-23 15:10:00,21.03,21.07,21.03,21.05,28402.0,18.7806,18.8164,18.7806,18.7985,28402.0
2021-09-23 15:20:00,21.03,21.05,21.03,21.05,7350.0,18.7806,18.7985,18.7806,18.7985,7350.0
2021-09-23 15:30:00,21.05,21.08,21.02,21.05,26376.0,18.7985,18.8253,18.7717,18.7985,26376.0
2021-09-23 15:40:00,21.05,21.09,21.02,21.08,32588.0,18.7985,18.8342,18.7717,18.8253,32588.0
2021-09-23 15:50:00,21.08,21.15,21.08,21.15,167459.0,18.8253,18.8878,18.8253,18.8878,167459.0
2021-09-24 09:30:00,21.4,21.41,21.2,21.23,159651.0,19.1111,19.12,18.9324,18.9592,159651.0
2021-09-24 09:40:00,21.22,21.32,21.13,21.29,55244.0,18.9503,19.0396,18.8699,19.0128,55244.0
2021-09-24 09:50:00,21.28,21.28,21.08,21.08,24290.0,19.0039,19.0039,18.8253,18.8253,24290.0
2021-09-24 10:00:00,21.07,21.11,21.04,21.11,32068.0,18.8164,18.8521,18.7896,18.8521,32068.0
2021-09-24 10:10:00,21.1,21.19,21.1,21.15,30874.0,18.8431,18.9235,18.8431,18.8878,30874.0
2021-09-24 10:20:00,21.13,21.14,21.07,21.12,20335.0,18.8699,18.8789,18.8164,18.861,20335.0
2021-09-24 10:30:00,21.14,21.18,21.13,21.17,13069.0,18.8789,18.9146,18.8699,18.9057,13069.0
2021-09-24 10:40:00,21.17,21.24,21.13,21.17,47364.0,18.9057,18.9682,18.8699,18.9057,47364.0
2021-09-24 10:50:00,21.18,21.26,21.18,21.22,17568.0,18.9146,18.986,18.9146,18.9503,17568.0
2021-09-24 11:00:00,21.21,21.21,21.14,21.14,27450.0,18.9414,18.9414,18.8789,18.8789,27450.0
2021-09-24 11:10:00,21.14,21.18,21.13,21.17,1900.0,18.8789,18.9146,18.8699,18.9057,1900.0
2021-09-24 11:20:00,21.18,21.26,21.18,21.26,11458.0,18.9146,18.986,18.9146,18.986,11458.0
2021-09-24 11:30:00,21.25,21.28,21.21,21.22,12843.0,18.9771,19.0039,18.9414,18.9503,12843.0
2021-09-24 11:40:00,21.22,21.23,21.2,21.2,1900.0,18.9503,18.9592,18.9324,18.9324,1900.0
2021-09-24 11:50:00,21.17,21.17,21.11,21.13,20611.0,18.9057,18.9057,18.8521,18.8699,20611.0
2021-09-24 12:00:00,21.14,21.16,21.13,21.13,27319.0,18.8789,18.8967,18.8699,18.8699,27319.0
2021-09-24 12:10:00,21.13,21.13,21.1,21.1,12632.0,18.8699,18.8699,18.8431,18.8431,12632.0
2021-09-24 12:20:00,21.08,21.1,21.07,21.1,8676.0,18.8253,18.8431,18.8164,18.8431,8676.0
2021-09-24 12:30:00,21.09,21.12,21.09,21.1,11080.0,18.8342,18.861,18.8342,18.8431,11080.0
2021-09-24 12:40:00,21.09,21.09,21.07,21.07,3700.0,18.8342,18.8342,18.8164,18.8164,3700.0
2021-09-24 12:50:00,21.09,21.1,21.09,21.1,20700.0,18.8342,18.8431,18.8342,18.8431,20700.0
2021-09-24 13:00:00,21.11,21.11,21.08,21.11,10351.0,18.8521,18.8521,18.8253,18.8521,10351.0
2021-09-24 13:10:00,21.12,21.12,21.09,21.1,4900.0,18.861,18.861,18.8342,18.8431,4900.0
2021-09-24 13:20:00,21.11,21.11,21.1,21.1,5314.0,18.8521,18.8521,18.8431,18.8431,5314.0
2021-09-24 13:30:00,21.13,21.16,21.13,21.14,13982.0,18.8699,18.8967,18.8699,18.8789,13982.0
2021-09-24 13:40:00,21.12,21.14,21.12,21.13,2508.0,18.861,18.8789,18.861,18.8699,2508.0
2021-09-24 13:50:00,21.14,21.18,21.14,21.18,4502.0,18.8789,18.9146,18.8789,18.9146,4502.0
2021-09-24 14:00:00,21.18,21.18,21.15,21.17,10719.0,18.9146,18.9146,18.8878,18.9057,10719.0
2021-09-24 14:10:00,21.17,21.18,21.15,21.15,3500.0,18.9057,18.9146,18.8878,18.8878,3500.0
2021-09-24 14:20:00,21.15,21.15,21.14,21.15,6266.0,18.8878,18.8878,18.8789,18.8878,6266.0
2021-09-24 14:30:00,21.14,21.14,21.12,21.12,1988.0,18.8789,18.8789,18.861,18.861,1988.0
2021-09-24 14:40:00,21.12,21.12,21.1,21.1,9770.0,18.861,18.861,18.8431,18.8431,9770.0
2021-09-24 14:50:00,21.1,21.1,21.02,21.02,12682.0,18.8431,18.8431,18.7717,18.7717,12682.0
2021-09-24 15:00:00,21.02,21.1,21.02,21.1,9346.0,18.7717,18.8431,18.7717,18.8431,9346.0
2021-09-24 15:10:00,21.1,21.1,21.06,21.06,15900.0,18.8431,18.8431,18.8074,18.8074,15900.0
2021-09-24 15:20:00,21.05,21.05,20.98,21.01,57993.0,18.7985,18.7985,18.736,18.7628,57993.0
2021-09-24 15:30:00,21.01,21.02,20.96,20.99,18445.0,18.7628,18.7717,18.7181,18.7449,18445.0
2021-09-24 15:40:00,20.98,20.98,20.93,20.94,39548.0,18.736,18.736,18.6913,18.7003,39548.0
2021-09-24 15:50:00,20.95,21.02,20.95,21.02,161742.0,18.7092,18.7717,18.7092,18.7717,161742.0
2021-09-27 09:30:00,21.18,21.28,21.13,21.25,172546.0,18.9146,19.0039,18.8699,18.9771,172546.0
2021-09-27 09:40:00,21.24,21.31,21.14,21.14,76222.0,18.9682,19.0307,18.8789,18.8789,76222.0
2021-09-27 09:50:00,21.17,21.22,21.14,21.17,29442.0,18.9057,18.9503,18.8789,18.9057,29442.0
2021-09-27 10:00:00,21.21,21.22,21.1,21.14,18510.0,18.9414,18.9503,18.8431,18.8789,18510.0
2021-09-27 10:10:00,21.12,21.12,21.07,21.09,17033.0,18.861,18.861,18.8164,18.8342,17033.0
2021-09-27 10:20:00,21.07,21.09,21.05,21.05,39965.0,18.8164,18.8342,18.7985,18.7985,39965.0
2021-09-27 10:30:00,21.04,21.05,21.02,21.05,25190.0,18.7896,18.7985,18.7717,18.7985,25190.0
2021-09-27 10:40:00,21.03,21.05,21.02,21.05,12800.0,18.7806,18.7985,18.7717,18.7985,12800.0
2021-09-27 10:50:00,21.05,21.13,21.05,21.13,22546.0,18.7985,18.8699,18.7985,18.8699,22546.0
2021-09-27 11:00:00,21.11,21.12,21.05,21.09,7800.0,18.8521,18.861,18.7985,18.8342,7800.0
2021-09-27 11:10:00,21.12,21.14,21.09,21.09,25344.0,18.861,18.8789,18.8342,18.8342,25344.0
2021-09-27 11:20:00,21.12,21.17,21.11,21.15,33967.0,18.861,18.9057,18.8521,18.8878,33967.0
2021-09-27 11:30:00,21.15,21.17,21.14,21.17,12008.0,18.8878,18.9057,18.8789,18.9057,12008.0
2021-09-27 11:40:00,21.17,21.25,21.17,21.21,35975.0,18.9057,18.9771,18.9057,18.9414,35975.0
2021-09-27 11:50:00,21.21,21.22,21.2,21.2,3300.0,18.9414,18.9503,18.9324,18.9324,3300.0
2021-09-27 12:00:00,21.21,21.23,21.18,21.18,9400.0,18.9414,18.9592,18.9146,18.9146,9400.0
2021-09-27 12:10:00,21.18,21.18,21.13,21.14,7700.0,18.9146,18.9146,18.8699,18.8789,7700.0
2021-09-27 12:20:00,21.14,21.15,21.14,21.14,1700.0,18.8789,18.8878,18.8789,18.8789,1700.0
2021-09-27 12:30:00,21.15,21.21,21.15,21.2,11392.0,18.8878,18.9414,18.8878,18.9324,11392.0
2021-09-27 12:40:00,21.2,21.26,21.19,21.26,9000.0,18.9324,18.986,18.9235,18.986,9000.0
2021-09-27 12:50:00,21.28,21.29,21.25,21.26,9400.0,19.0039,19.0128,18.9771,18.986,9400.0
2021-09-27 13:00:00,21.28,21.28,21.19,21.19,12295.0,19.0039,19.0039,18.9235,18.9235,12295.0
2021-09-27 13:10:00,21.19,21.22,21.14,21.14,4720.0,18.9235,18.9503,18.8789,18.8789,4720.0
2021-09-27 13:20:00,21.15,21.15,21.14,21.15,1600.0,18.8878,18.8878,18.8789,18.8878,1600.0
2021-09-27 13:30:00,21.15,21.19,21.15,21.19,8000.0,18.8878,18.9235,18.8878,18.9235,8000.0
2021-09-27 13:40:00,21.17,21.18,21.15,21.15,5500.0,18.9057,18.9146,18.8878,18.8878,5500.0
2021-09-27 13:50:00,21.15,21.15,21.11,21.11,12963.0,18.8878,18.8878,18.8521,18.8521,12963.0
2021-09-27 14:00:00,21.1,21.1,21.09,21.09,10300.0,18.8431,18.8431,18.8342,18.8342,10300.0
2021-09-27 14:10:00,21.09,21.11,21.08,21.08,17594.0,18.8342,18.8521,18.8253,18.8253,17594.0
2021-09-27 14:20:00,21.07,21.1,21.07,21.07,29900.0,18.8164,18.8431,18.8164,18.8164,29900.0
2021-09-27 14:30:00,21.07,21.12,21.07,21.12,10996.0,18.8164,18.861,18.8164,18.861,10996.0
2021-09-27 14:40:00,21.11,21.11,21.08,21.11,21135.0,18.8521,18.8521,18.8253,18.8521,21135.0
2021-09-27 14:50:00,21.12,21.13,21.1,21.13,5396.0,18.861,18.8699,18.8431,18.8699,5396.0
2021-09-27 15:00:00,21.13,21.15,21.12,21.13,11800.0,18.8699,18.8878,18.861,18.8699,11800.0
2021-09-27 15:10:00,21.11,21.11,21.07,21.07,19595.0,18.8521,18.8521,18.8164,18.8164,19595.0
2021-09-27 15:20:00,21.08,21.12,21.07,21.12,43195.0,18.8253,18.861,18.8164,18.861,43195.0
2021-09-27 15:30:00,21.13,21.14,21.1,21.13,14523.0,18.8699,18.8789,18.8431,18.8699,14523.0
2021-09-27 15:40:00,21.12,21.18,21.11,21.18,46736.0,18.861,18.9146,18.8521,18.9146,46736.0
2021-09-27 15:50:00,21.18,21.25,21.17,21.2,92889.0,18.9146,18.9771,18.9057,18.9324,92889.0
2021-09-28 09:30:00,21.64,21.76,21.59,21.71,310323.0,19.3254,19.4325,19.2807,19.3879,310323.0
2021-09-28 09:40:00,21.74,21.89,21.71,21.88,92480.0,19.4147,19.5486,19.3879,19.5397,92480.0
2021-09-28 09:50:00,21.89,21.99,21.86,21.87,122962.0,19.5486,19.6379,19.5219,19.5308,122962.0
2021-09-28 10:00:00,21.89,22.13,21.89,22.11,147617.0,19.5486,19.763,19.5486,19.7451,147617.0
2021-09-28 10:10:00,22.12,22.25,22.09,22.23,295502.0,19.754,19.8701,19.7273,19.8523,295502.0
2021-09-28 10:20:00,22.25,22.31,22.18,22.19,97762.0,19.8701,19.9237,19.8076,19.8166,97762.0
2021-09-28 10:30:00,22.2,22.32,22.09,22.1,56313.0,19.8255,19.9327,19.7273,19.7362,56313.0
2021-09-28 10:40:00,22.11,22.18,22.09,22.18,42151.0,19.7451,19.8076,19.7273,19.8076,42151.0
2021-09-28 10:50:00,22.18,22.27,22.14,22.23,65772.0,19.8076,19.888,19.7719,19.8523,65772.0
2021-09-28 11:00:00,22.21,22.37,22.17,22.37,73839.0,19.8344,19.9773,19.7987,19.9773,73839.0
2021-09-28 11:10:00,22.37,22.48,22.35,22.37,61365.0,19.9773,20.0755,19.9594,19.9773,61365.0
2021-09-28 11:20:00,22.38,22.38,22.3,22.36,31261.0,19.9862,19.9862,19.9148,19.9684,31261.0
2021-09-28 11:30:00,22.38,22.42,22.31,22.37,31789.0,19.9862,20.022,19.9237,19.9773,31789.0
2021-09-28 11:40:00,22.32,22.45,22.32,22.41,25720.0,19.9327,20.0487,19.9327,20.013,25720.0
2021-09-28 11:50:00,22.43,22.48,22.36,22.37,44385.0,20.0309,20.0755,19.9684,19.9773,44385.0
2021-09-28 12:00:00,22.38,22.5,22.37,22.4,43529.0,19.9862,20.0934,19.9773,20.0041,43529.0
2021-09-28 12:10:00,22.42,22.42,22.3,22.34,30284.0,20.022,20.022,19.9148,19.9505,30284.0
2021-09-28 12:20:00,22.34,22.36,22.31,22.36,9650.0,19.9505,19.9684,19.9237,19.9684,9650.0
2021-09-28 12:30:00,22.39,22.46,22.39,22.45,14097.0,19.9952,20.0577,19.9952,20.0487,14097.0
2021-09-28 12:40:00,22.47,22.55,22.47,22.55,19147.0,20.0666,20.1381,20.0666,20.1381,19147.0
2021-09-28 12:50:00,22.56,22.57,22.48,22.54,39805.0,20.147,20.1559,20.0755,20.1291,39805.0
2021-09-28 13:00:00,22.55,22.6,22.49,22.51,31201.0,20.1381,20.1827,20.0845,20.1023,31201.0
2021-09-28 13:10:00,22.5,22.55,22.45,22.46,15996.0,20.0934,20.1381,20.0487,20.0577,15996.0
2021-09-28 13:20:00,22.46,22.46,22.31,22.35,27552.0,20.0577,20.0577,19.9237,19.9594,27552.0
2021-09-28 13:30:00,22.4,22.42,22.39,22.42,8260.0,20.0041,20.022,19.9952,20.022,8260.0
2021-09-28 13:40:00,22.32,22.46,22.32,22.44,7317.0,19.9327,20.0577,19.9327,20.0398,7317.0
2021-09-28 13:50:00,22.43,22.49,22.43,22.49,23919.0,20.0309,20.0845,20.0309,20.0845,23919.0
2021-09-28 14:00:00,22.49,22.52,22.46,22.5,41072.0,20.0845,20.1113,20.0577,20.0934,41072.0
2021-09-28 14:10:00,22.51,22.59,22.4,22.4,57686.0,20.1023,20.1738,20.0041,20.0041,57686.0
2021-09-28 14:20:00,22.38,22.39,22.28,22.28,51627.0,19.9862,19.9952,19.8969,19.8969,51627.0
2021-09-28 14:30:00,22.28,22.41,22.28,22.36,30600.0,19.8969,20.013,19.8969,19.9684,30600.0
2021-09-28 14:40:00,22.36,22.36,22.15,22.17,21862.0,19.9684,19.9684,19.7808,19.7987,21862.0
2021-09-28 14:50:00,22.15,22.22,22.14,22.17,34500.0,19.7808,19.8433,19.7719,19.7987,34500.0
2021-09-28 15:00:00,22.18,22.22,22.08,22.11,69069.0,19.8076,19.8433,19.7183,19.7451,69069.0
2021-09-28 15:10:00,22.12,22.16,22.1,22.15,17900.0,19.754,19.7898,19.7362,19.7808,17900.0
2021-09-28 15:20:00,22.17,22.33,22.12,22.33,89392.0,19.7987,19.9416,19.754,19.9416,89392.0
2021-09-28 15:30:00,22.34,22.35,22.24,22.34,53248.0,19.9505,19.9594,19.8612,19.9505,53248.0
2021-09-28 15:40:00,22.34,22.5,22.24,22.5,94459.0,19.9505,20.0934,19.8612,20.0934,94459.0
2021-09-28 15:50:00,22.51,22.55,22.43,22.5,208165.0,20.1023,20.1381,20.0309,20.0934,208165.0
2021-09-29 09:30:00,22.27,22.37,22.19,22.36,106898.0,19.888,19.9773,19.8166,19.9684,106898.0
2021-09-29 09:40:00,22.34,22.44,22.28,22.28,36713.0,19.9505,20.0398,19.8969,19.8969,36713.0
2021-09-29 09:50:00,22.23,22.27,22.06,22.11,39049.0,19.8523,19.888,19.7005,19.7451,39049.0
2021-09-29 10:00:00,22.09,22.15,22.0,22.08,96040.0,19.7273,19.7808,19.6469,19.7183,96040.0
2021-09-29 10:10:00,22.06,22.15,22.06,22.09,21450.0,19.7005,19.7808,19.7005,19.7273,21450.0
2021-09-29 10:20:00,22.05,22.09,22.0,22.08,24039.0,19.6915,19.7273,19.6469,19.7183,24039.0
2021-09-29 10:30:00,22.11,22.21,22.09,22.19,50748.0,19.7451,19.8344,19.7273,19.8166,50748.0
2021-09-29 10:40:00,22.15,22.15,21.98,22.01,14395.0,19.7808,19.7808,19.629,19.6558,14395.0
2021-09-29 10:50:00,22.01,22.08,22.0,22.04,30300.0,19.6558,19.7183,19.6469,19.6826,30300.0
2021-09-29 11:00:00,22.02,22.13,22.02,22.06,49851.0,19.6647,19.763,19.6647,19.7005,49851.0
2021-09-29 11:10:00,22.1,22.14,22.07,22.13,16200.0,19.7362,19.7719,19.7094,19.763,16200.0
2021-09-29 11:20:00,22.14,22.16,22.12,22.14,12455.0,19.7719,19.7898,19.754,19.7719,12455.0
2021-09-29 11:30:00,22.16,22.27,22.15,22.26,19326.0,19.7898,19.888,19.7808,19.8791,19326.0
2021-09-29 11:40:00,22.27,22.28,22.21,22.21,15370.0,19.888,19.8969,19.8344,19.8344,15370.0
2021-09-29 11:50:00,22.17,22.25,22.17,22.19,7600.0,19.7987,19.8701,19.7987,19.8166,7600.0
2021-09-29 12:00:00,22.18,22.21,22.15,22.21,7280.0,19.8076,19.8344,19.7808,19.8344,7280.0
2021-09-29 12:10:00,22.22,22.34,22.22,22.3,10050.0,19.8433,19.9505,19.8433,19.9148,10050.0
2021-09-29 12:20:00,22.28,22.4,22.28,22.36,80667.0,19.8969,20.0041,19.8969,19.9684,80667.0
2021-09-29 12:30:00,22.33,22.36,22.29,22.36,72242.0,19.9416,19.9684,19.9059,19.9684,72242.0
2021-09-29 12:40:00,22.34,22.38,22.32,22.32,18922.0,19.9505,19.9862,19.9327,19.9327,18922.0
2021-09-29 12:50:00,22.25,22.29,22.24,22.29,20979.0,19.8701,19.9059,19.8612,19.9059,20979.0
2021-09-29 13:00:00,22.29,22.35,22.29,22.3,8500.0,19.9059,19.9594,19.9059,19.9148,8500.0
2021-09-29 13:10:00,22.31,22.34,22.25,22.25,26577.0,19.9237,19.9505,19.8701,19.8701,26577.0
2021-09-29 13:20:00,22.24,22.34,22.24,22.33,29080.0,19.8612,19.9505,19.8612,19.9416,29080.0
2021-09-29 13:30:00,22.37,22.42,22.37,22.42,14420.0,19.9773,20.022,19.9773,20.022,14420.0
2021-09-29 13:40:00,22.42,22.45,22.35,22.39,49008.0,20.022,20.0487,19.9594,19.9952,49008.0
2021-09-29 13:50:00,22.35,22.36,22.3,22.3,14289.0,19.9594,19.9684,19.9148,19.9148,14289.0
2021-09-29 14:00:00,22.3,22.31,22.16,22.17,35358.0,19.9148,19.9237,19.7898,19.7987,35358.0
2021-09-29 14:10:00,22.13,22.13,22.04,22.07,28816.0,19.763,19.763,19.6826,19.7094,28816.0
2021-09-29 14:20:00,22.08,22.11,22.08,22.1,18204.0,19.7183,19.7451,19.7183,19.7362,18204.0
2021-09-29 14:30:00,22.1,22.1,22.05,22.08,63010.0,19.7362,19.7362,19.6915,19.7183,63010.0
2021-09-29 14:40:00,22.08,22.09,21.99,22.08,60481.0,19.7183,19.7273,19.6379,19.7183,60481.0
2021-09-29 14:50:00,22.05,22.06,22.02,22.04,50912.0,19.6915,19.7005,19.6647,19.6826,50912.0
2021-09-29 15:00:00,22.04,22.13,22.0,22.06,33245.0,19.6826,19.763,19.6469,19.7005,33245.0
2021-09-29 15:10:00,22.09,22.1,22.05,22.09,7750.0,19.7273,19.7362,19.6915,19.7273,7750.0
2021-09-29 15:20:00,22.09,22.13,22.09,22.11,20260.0,19.7273,19.763,19.7273,19.7451,20260.0
2021-09-29 15:30:00,22.12,22.19,22.12,22.19,22600.0,19.754,19.8166,19.754,19.8166,22600.0
2021-09-29 15:40:00,22.19,22.3,22.19,22.26,65052.0,19.8166,19.9148,19.8166,19.8791,65052.0
2021-09-29 15:50:00,22.26,22.45,22.26,22.38,148241.0,19.8791,20.0487,19.8791,19.9862,148241.0
2021-09-30 09:30:00,22.12,22.25,22.02,22.24,145528.0,19.754,19.8701,19.6647,19.8612,145528.0
2021-09-30 09:40:00,22.21,22.24,22.09,22.12,38295.0,19.8344,19.8612,19.7273,19.754,38295.0
2021-09-30 09:50:00,22.07,22.17,22.03,22.16,43124.0,19.7094,19.7987,19.6737,19.7898,43124.0
2021-09-30 10:00:00,22.18,22.34,22.15,22.24,50514.0,19.8076,19.9505,19.7808,19.8612,50514.0
2021-09-30 10:10:00,22.23,22.31,22.14,22.14,70175.0,19.8523,19.9237,19.7719,19.7719,70175.0
2021-09-30 10:20:00,22.15,22.31,22.13,22.27,31030.0,19.7808,19.9237,19.763,19.888,31030.0
2021-09-30 10:30:00,22.28,22.36,22.26,22.29,49133.0,19.8969,19.9684,19.8791,19.9059,49133.0
2021-09-30 10:40:00,22.3,22.41,22.3,22.37,72087.0,19.9148,20.013,19.9148,19.9773,72087.0
2021-09-30 10:50:00,22.4,22.54,22.37,22.49,106149.0,20.0041,20.1291,19.9773,20.0845,106149.0
2021-09-30 11:00:00,22.49,22.53,22.39,22.4,50802.0,20.0845,20.1202,19.9952,20.0041,50802.0
2021-09-30 11:10:00,22.41,22.43,22.28,22.3,21516.0,20.013,20.0309,19.8969,19.9148,21516.0
2021-09-30 11:20:00,22.31,22.4,22.31,22.34,25920.0,19.9237,20.0041,19.9237,19.9505,25920.0
2021-09-30 11:30:00,22.37,22.63,22.37,22.6,48254.0,19.9773,20.2095,19.9773,20.1827,48254.0
2021-09-30 11:40:00,22.64,22.8,22.63,22.76,177649.0,20.2184,20.3613,20.2095,20.3256,177649.0
2021-09-30 11:50:00,22.75,22.83,22.71,22.72,102565.0,20.3167,20.3881,20.2809,20.2899,102565.0
2021-09-30 12:00:00,22.72,22.98,22.69,22.98,102784.0,20.2899,20.5221,20.2631,20.5221,102784.0
2021-09-30 12:10:00,22.98,23.05,22.93,22.96,87084.0,20.5221,20.5846,20.4774,20.5042,87084.0
2021-09-30 12:20:00,22.95,23.01,22.9,23.0,99377.0,20.4953,20.5488,20.4506,20.5399,99377.0
2021-09-30 12:30:00,23.03,23.06,22.88,22.92,126735.0,20.5667,20.5935,20.4328,20.4685,126735.0
2021-09-30 12:40:00,22.91,22.98,22.87,22.87,39108.0,20.4595,20.5221,20.4238,20.4238,39108.0
2021-09-30 12:50:00,22.86,22.96,22.84,22.93,74268.0,20.4149,20.5042,20.397,20.4774,74268.0
2021-09-30 13:00:00,22.95,22.97,22.77,22.79,27602.0,20.4953,20.5131,20.3345,20.3524,27602.0
2021-09-30 13:10:00,22.75,22.82,22.72,22.79,62601.0,20.3167,20.3792,20.2899,20.3524,62601.0
2021-09-30 13:20:00,22.8,22.93,22.78,22.91,34969.0,20.3613,20.4774,20.3434,20.4595,34969.0
2021-09-30 13:30:00,22.93,22.99,22.86,22.88,23766.0,20.4774,20.531,20.4149,20.4328,23766.0
2021-09-30 13:40:00,22.88,22.91,22.85,22.91,7200.0,20.4328,20.4595,20.406,20.4595,7200.0
2021-09-30 13:50:00,22.86,22.88,22.78,22.79,22440.0,20.4149,20.4328,20.3434,20.3524,22440.0
2021-09-30 14:00:00,22.76,22.76,22.57,22.59,103525.0,20.3256,20.3256,20.1559,20.1738,103525.0
2021-09-30 14:10:00,22.6,22.73,22.6,22.73,25480.0,20.1827,20.2988,20.1827,20.2988,25480.0
2021-09-30 14:20:00,22.71,22.74,22.67,22.67,9800.0,20.2809,20.3077,20.2452,20.2452,9800.0
2021-09-30 14:30:00,22.67,22.67,22.57,22.65,17990.0,20.2452,20.2452,20.1559,20.2274,17990.0
2021-09-30 14:40:00,22.66,22.66,22.54,22.57,29653.0,20.2363,20.2363,20.1291,20.1559,29653.0
2021-09-30 14:50:00,22.55,22.68,22.47,22.68,78192.0,20.1381,20.2541,20.0666,20.2541,78192.0
2021-09-30 15:00:00,22.69,22.76,22.64,22.67,53549.0,20.2631,20.3256,20.2184,20.2452,53549.0
2021-09-30 15:10:00,22.66,22.66,22.52,22.59,50200.0,20.2363,20.2363,20.1113,20.1738,50200.0
2021-09-30 15:20:00,22.6,22.7,22.6,22.67,27675.0,20.1827,20.272,20.1827,20.2452,27675.0
2021-09-30 15:30:00,22.71,22.72,22.58,22.71,24019.0,20.2809,20.2899,20.1648,20.2809,24019.0
2021-09-30 15:40:00,22.74,22.95,22.74,22.94,87981.0,20.3077,20.4953,20.3077,20.4863,87981.0
2021-09-30 15:50:00,22.94,23.22,22.92,23.19,224479.0,20.4863,20.7364,20.4685,20.7096,224479.0
2021-10-01 09:30:00,22.9,23.08,22.8,23.08,117298.0,20.4506,20.6114,20.3613,20.6114,117298.0
2021-10-01 09:40:00,23.1,23.2,23.05,23.1,36858.0,20.6292,20.7185,20.5846,20.6292,36858.0
2021-10-01 09:50:00,23.15,23.24,23.1,23.13,56162.0,20.6739,20.7542,20.6292,20.656,56162.0
2021-10-01 10:00:00,23.14,23.2,23.02,23.1,64550.0,20.6649,20.7185,20.5578,20.6292,64550.0
2021-10-01 10:10:00,23.09,23.39,23.06,23.38,54579.0,20.6203,20.8882,20.5935,20.8793,54579.0
2021-10-01 10:20:00,23.37,23.5,23.35,23.36,86445.0,20.8703,20.9864,20.8525,20.8614,86445.0
2021-10-01 10:30:00,23.45,23.47,23.34,23.47,56141.0,20.9418,20.9596,20.8436,20.9596,56141.0
2021-10-01 10:40:00,23.45,23.49,23.32,23.32,52333.0,20.9418,20.9775,20.8257,20.8257,52333.0
2021-10-01 10:50:00,23.32,23.36,23.2,23.2,26539.0,20.8257,20.8614,20.7185,20.7185,26539.0
2021-10-01 11:00:00,23.2,23.28,23.15,23.28,19888.0,20.7185,20.79,20.6739,20.79,19888.0
2021-10-01 11:10:00,23.3,23.32,22.97,22.98,37911.0,20.8078,20.8257,20.5131,20.5221,37911.0
2021-10-01 11:20:00,22.95,23.0,22.9,22.98,21916.0,20.4953,20.5399,20.4506,20.5221,21916.0
2021-10-01 11:30:00,22.97,22.99,22.82,22.83,18503.0,20.5131,20.531,20.3792,20.3881,18503.0
2021-10-01 11:40:00,22.83,22.84,22.72,22.78,46326.0,20.3881,20.397,20.2899,20.3434,46326.0
2021-10-01 11:50:00,22.79,22.87,22.78,22.83,20100.0,20.3524,20.4238,20.3434,20.3881,20100.0
2021-10-01 12:00:00,22.82,22.89,22.77,22.79,25590.0,20.3792,20.4417,20.3345,20.3524,25590.0
2021-10-01 12:10:00,22.78,22.93,22.78,22.88,38920.0,20.3434,20.4774,20.3434,20.4328,38920.0
2021-10-01 12:20:00,22.84,22.86,22.77,22.81,13150.0,20.397,20.4149,20.3345,20.3702,13150.0
2021-10-01 12:30:00,22.8,22.85,22.75,22.84,20900.0,20.3613,20.406,20.3167,20.397,20900.0
2021-10-01 12:40:00,22.83,22.83,22.75,22.79,18239.0,20.3881,20.3881,20.3167,20.3524,18239.0
2021-10-01 12:50:00,22.8,22.85,22.78,22.83,17175.0,20.3613,20.406,20.3434,20.3881,17175.0
2021-10-01 13:00:00,22.84,22.89,22.7,22.7,84600.0,20.397,20.4417,20.272,20.272,84600.0
2021-10-01 13:10:00,22.69,22.73,22.68,22.72,18685.0,20.2631,20.2988,20.2541,20.2899,18685.0
2021-10-01 13:20:00,22.72,22.72,22.67,22.7,29610.0,20.2899,20.2899,20.2452,20.272,29610.0
2021-10-01 13:30:00,22.69,22.69,22.59,22.6,28898.0,20.2631,20.2631,20.1738,20.1827,28898.0
2021-10-01 13:40:00,22.57,22.58,22.44,22.44,27819.0,20.1559,20.1648,20.0398,20.0398,27819.0
2021-10-01 13:50:00,22.44,22.52,22.44,22.52,48567.0,20.0398,20.1113,20.0398,20.1113,48567.0
2021-10-01 14:00:00,22.51,22.51,22.41,22.44,27617.0,20.1023,20.1023,20.013,20.0398,27617.0
2021-10-01 14:10:00,22.44,22.48,22.42,22.42,4847.0,20.0398,20.0755,20.022,20.022,4847.0
2021-10-01 14:20:00,22.42,22.42,22.36,22.41,28369.0,20.022,20.022,19.9684,20.013,28369.0
2021-10-01 14:30:00,22.39,22.41,22.36,22.36,10800.0,19.9952,20.013,19.9684,19.9684,10800.0
2021-10-01 14:40:00,22.36,22.41,22.34,22.36,22600.0,19.9684,20.013,19.9505,19.9684,22600.0
2021-10-01 14:50:00,22.37,22.38,22.25,22.29,50601.0,19.9773,19.9862,19.8701,19.9059,50601.0
2021-10-01 15:00:00,22.28,22.28,22.18,22.19,53846.0,19.8969,19.8969,19.8076,19.8166,53846.0
2021-10-01 15:10:00,22.18,22.2,22.08,22.2,16587.0,19.8076,19.8255,19.7183,19.8255,16587.0
2021-10-01 15:20:00,22.18,22.27,22.15,22.27,42405.0,19.8076,19.888,19.7808,19.888,42405.0
2021-10-01 15:30:00,22.27,22.32,22.25,22.32,26914.0,19.888,19.9327,19.8701,19.9327,26914.0
2021-10-01 15:40:00,22.32,22.41,22.3,22.36,19451.0,19.9327,20.013,19.9148,19.9684,19451.0
2021-10-01 15:50:00,22.37,22.47,22.2,22.37,128762.0,19.9773,20.0666,19.8255,19.9773,128762.0
2021-10-04 09:30:00,22.57,22.59,22.43,22.51,108070.0,20.1559,20.1738,20.0309,20.1023,108070.0
2021-10-04 09:40:00,22.53,22.68,22.51,22.64,62608.0,20.1202,20.2541,20.1023,20.2184,62608.0
2021-10-04 09:50:00,22.67,22.69,22.58,22.6,28357.0,20.2452,20.2631,20.1648,20.1827,28357.0
2021-10-04 10:00:00,22.61,22.81,22.55,22.76,111762.0,20.1916,20.3702,20.1381,20.3256,111762.0
2021-10-04 10:10:00,22.76,22.88,22.7,22.88,47695.0,20.3256,20.4328,20.272,20.4328,47695.0
2021-10-04 10:20:00,22.85,23.05,22.85,23.01,67706.0,20.406,20.5846,20.406,20.5488,67706.0
2021-10-04 10:30:00,23.06,23.37,23.04,23.3,122663.0,20.5935,20.8703,20.5756,20.8078,122663.0
2021-10-04 10:40:00,23.32,23.32,23.16,23.25,50002.0,20.8257,20.8257,20.6828,20.7632,50002.0
2021-10-04 10:50:00,23.29,23.47,23.27,23.33,82611.0,20.7989,20.9596,20.781,20.8346,82611.0
2021-10-04 11:00:00,23.34,23.45,23.27,23.3,49805.0,20.8436,20.9418,20.781,20.8078,49805.0
2021-10-04 11:10:00,23.3,23.33,23.22,23.27,64603.0,20.8078,20.8346,20.7364,20.781,64603.0
2021-10-04 11:20:00,23.27,23.45,23.27,23.4,40663.0,20.781,20.9418,20.781,20.8971,40663.0
2021-10-04 11:30:00,23.35,23.57,23.34,23.57,52142.0,20.8525,21.049,20.8436,21.049,52142.0
2021-10-04 11:40:00,23.57,23.59,23.43,23.47,47800.0,21.049,21.0668,20.9239,20.9596,47800.0
2021-10-04 11:50:00,23.47,23.47,23.23,23.23,165471.0,20.9596,20.9596,20.7453,20.7453,165471.0
2021-10-04 12:00:00,23.28,23.34,23.25,23.27,105927.0,20.79,20.8436,20.7632,20.781,105927.0
2021-10-04 12:10:00,23.28,23.33,23.28,23.3,14519.0,20.79,20.8346,20.79,20.8078,14519.0
2021-10-04 12:20:00,23.31,23.43,23.31,23.4,38240.0,20.8168,20.9239,20.8168,20.8971,38240.0
2021-10-04 12:30:00,23.42,23.43,23.36,23.42,21180.0,20.915,20.9239,20.8614,20.915,21180.0
2021-10-04 12:40:00,23.43,23.53,23.43,23.48,42335.0,20.9239,21.0132,20.9239,20.9686,42335.0
2021-10-04 12:50:00,23.45,23.53,23.39,23.44,22704.0,20.9418,21.0132,20.8882,20.9329,22704.0
2021-10-04 13:00:00,23.46,23.56,23.38,23.38,18428.0,20.9507,21.04,20.8793,20.8793,18428.0
2021-10-04 13:10:00,23.39,23.4,23.31,23.4,16806.0,20.8882,20.8971,20.8168,20.8971,16806.0
2021-10-04 13:20:00,23.44,23.47,23.37,23.47,17900.0,20.9329,20.9596,20.8703,20.9596,17900.0
2021-10-04 13:30:00,23.46,23.46,23.37,23.37,13350.0,20.9507,20.9507,20.8703,20.8703,13350.0
2021-10-04 13:40:00,23.36,23.42,23.35,23.35,29374.0,20.8614,20.915,20.8525,20.8525,29374.0
2021-10-04 13:50:00,23.36,23.44,23.34,23.43,5994.0,20.8614,20.9329,20.8436,20.9239,5994.0
2021-10-04 14:00:00,23.44,23.44,23.29,23.3,40433.0,20.9329,20.9329,20.7989,20.8078,40433.0
2021-10-04 14:10:00,23.33,23.45,23.32,23.34,23108.0,20.8346,20.9418,20.8257,20.8436,23108.0
2021-10-04 14:20:00,23.32,23.39,23.26,23.36,17407.0,20.8257,20.8882,20.7721,20.8614,17407.0
2021-10-04 14:30:00,23.36,23.43,23.34,23.35,11969.0,20.8614,20.9239,20.8436,20.8525,11969.0
2021-10-04 14:40:00,23.39,23.39,23.24,23.25,26655.0,20.8882,20.8882,20.7542,20.7632,26655.0
2021-10-04 14:50:00,23.25,23.34,23.25,23.31,21600.0,20.7632,20.8436,20.7632,20.8168,21600.0
2021-10-04 15:00:00,23.31,23.31,23.15,23.19,33130.0,20.8168,20.8168,20.6739,20.7096,33130.0
2021-10-04 15:10:00,23.26,23.38,23.24,23.37,12136.0,20.7721,20.8793,20.7542,20.8703,12136.0
2021-10-04 15:20:00,23.38,23.43,23.36,23.36,25037.0,20.8793,20.9239,20.8614,20.8614,25037.0
2021-10-04 15:30:00,23.39,23.42,23.29,23.42,40702.0,20.8882,20.915,20.7989,20.915,40702.0
2021-10-04 15:40:00,23.4,23.41,23.18,23.25,66066.0,20.8971,20.9061,20.7007,20.7632,66066.0
2021-10-04 15:50:00,23.26,23.43,23.21,23.22,272201.0,20.7721,20.9239,20.7275,20.7364,272201.0
2021-10-05 09:30:00,22.99,23.1,22.85,22.99,264590.0,20.531,20.6292,20.406,20.531,264590.0
2021-10-05 09:40:00,22.99,23.05,22.88,22.9,65485.0,20.531,20.5846,20.4328,20.4506,65485.0
2021-10-05 09:50:00,22.87,22.89,22.74,22.83,74266.0,20.4238,20.4417,20.3077,20.3881,74266.0
2021-10-05 10:00:00,22.8,22.8,22.61,22.61,30507.0,20.3613,20.3613,20.1916,20.1916,30507.0
2021-10-05 10:10:00,22.61,22.62,22.51,22.56,53208.0,20.1916,20.2006,20.1023,20.147,53208.0
2021-10-05 10:20:00,22.54,22.54,22.4,22.4,39895.0,20.1291,20.1291,20.0041,20.0041,39895.0
2021-10-05 10:30:00,22.4,22.47,22.36,22.47,27242.0,20.0041,20.0666,19.9684,20.0666,27242.0
2021-10-05 10:40:00,22.45,22.46,22.33,22.33,30320.0,20.0487,20.0577,19.9416,19.9416,30320.0
2021-10-05 10:50:00,22.33,22.35,22.28,22.28,16049.0,19.9416,19.9594,19.8969,19.8969,16049.0
2021-10-05 11:00:00,22.31,22.31,22.19,22.21,14052.0,19.9237,19.9237,19.8166,19.8344,14052.0
2021-10-05 11:10:00,22.22,22.22,22.18,22.21,7199.0,19.8433,19.8433,19.8076,19.8344,7199.0
2021-10-05 11:20:00,22.21,22.26,22.19,22.26,27017.0,19.8344,19.8791,19.8166,19.8791,27017.0
2021-10-05 11:30:00,22.25,22.29,22.21,22.29,17442.0,19.8701,19.9059,19.8344,19.9059,17442.0
2021-10-05 11:40:00,22.3,22.39,22.3,22.39,26719.0,19.9148,19.9952,19.9148,19.9952,26719.0
2021-10-05 11:50:00,22.36,22.36,22.28,22.28,30301.0,19.9684,19.9684,19.8969,19.8969,30301.0
2021-10-05 12:00:00,22.29,22.29,22.21,22.21,4850.0,19.9059,19.9059,19.8344,19.8344,4850.0
2021-10-05 12:10:00,22.2,22.27,22.17,22.27,23650.0,19.8255,19.888,19.7987,19.888,23650.0
2021-10-05 12:20:00,22.26,22.35,22.26,22.3,21409.0,19.8791,19.9594,19.8791,19.9148,21409.0
2021-10-05 12:30:00,22.33,22.37,22.3,22.37,19000.0,19.9416,19.9773,19.9148,19.9773,19000.0
2021-10-05 12:40:00,22.35,22.36,22.29,22.29,8350.0,19.9594,19.9684,19.9059,19.9059,8350.0
2021-10-05 12:50:00,22.29,22.32,22.28,22.28,5350.0,19.9059,19.9327,19.8969,19.8969,5350.0
2021-10-05 13:00:00,22.28,22.33,22.27,22.28,15370.0,19.8969,19.9416,19.888,19.8969,15370.0
2021-10-05 13:10:00,22.29,22.3,22.25,22.29,10125.0,19.9059,19.9148,19.8701,19.9059,10125.0
2021-10-05 13:20:00,22.26,22.29,22.26,22.28,11400.0,19.8791,19.9059,19.8791,19.8969,11400.0
2021-10-05 13:30:00,22.26,22.28,22.22,22.24,8255.0,19.8791,19.8969,19.8433,19.8612,8255.0
2021-10-05 13:40:00,22.22,22.22,22.18,22.19,2425.0,19.8433,19.8433,19.8076,19.8166,2425.0
2021-10-05 13:50:00,22.19,22.24,22.16,22.21,10336.0,19.8166,19.8612,19.7898,19.8344,10336.0
2021-10-05 14:00:00,22.2,22.22,22.15,22.21,55315.0,19.8255,19.8433,19.7808,19.8344,55315.0
2021-10-05 14:10:00,22.2,22.23,22.18,22.22,31220.0,19.8255,19.8523,19.8076,19.8433,31220.0
2021-10-05 14:20:00,22.23,22.23,22.18,22.18,45526.0,19.8523,19.8523,19.8076,19.8076,45526.0
2021-10-05 14:30:00,22.17,22.17,22.14,22.16,29543.0,19.7987,19.7987,19.7719,19.7898,29543.0
2021-10-05 14:40:00,22.17,22.17,22.13,22.16,29111.0,19.7987,19.7987,19.763,19.7898,29111.0
2021-10-05 14:50:00,22.19,22.21,22.19,22.2,9800.0,19.8166,19.8344,19.8166,19.8255,9800.0
2021-10-05 15:00:00,22.2,22.21,22.18,22.18,11700.0,19.8255,19.8344,19.8076,19.8076,11700.0
2021-10-05 15:10:00,22.19,22.21,22.15,22.18,19230.0,19.8166,19.8344,19.7808,19.8076,19230.0
2021-10-05 15:20:00,22.23,22.33,22.23,22.27,46018.0,19.8523,19.9416,19.8523,19.888,46018.0
2021-10-05 15:30:00,22.29,22.31,22.23,22.3,15681.0,19.9059,19.9237,19.8523,19.9148,15681.0
2021-10-05 15:40:00,22.31,22.35,22.27,22.35,14960.0,19.9237,19.9594,19.888,19.9594,14960.0
2021-10-05 15:50:00,22.34,22.55,22.34,22.54,104513.0,19.9505,20.1381,19.9505,20.1291,104513.0
2021-10-06 09:30:00,23.11,23.15,22.8,22.84,158355.0,20.6382,20.6739,20.3613,20.397,158355.0
2021-10-06 09:40:00,22.83,22.96,22.8,22.93,50157.0,20.3881,20.5042,20.3613,20.4774,50157.0
2021-10-06 09:50:00,22.97,23.2,22.97,23.17,62805.0,20.5131,20.7185,20.5131,20.6917,62805.0
2021-10-06 10:00:00,23.17,23.37,23.17,23.24,110572.0,20.6917,20.8703,20.6917,20.7542,110572.0
2021-10-06 10:10:00,23.27,23.3,23.06,23.22,67969.0,20.781,20.8078,20.5935,20.7364,67969.0
2021-10-06 10:20:00,23.16,23.19,22.82,22.89,113350.0,20.6828,20.7096,20.3792,20.4417,113350.0
2021-10-06 10:30:00,22.91,22.95,22.76,22.84,48829.0,20.4595,20.4953,20.3256,20.397,48829.0
2021-10-06 10:40:00,22.88,23.04,22.84,22.94,45060.0,20.4328,20.5756,20.397,20.4863,45060.0
2021-10-06 10:50:00,22.86,22.94,22.83,22.85,56388.0,20.4149,20.4863,20.3881,20.406,56388.0
2021-10-06 11:00:00,22.89,22.91,22.79,22.87,15902.0,20.4417,20.4595,20.3524,20.4238,15902.0
2021-10-06 11:10:00,22.89,22.96,22.87,22.94,19573.0,20.4417,20.5042,20.4238,20.4863,19573.0
2021-10-06 11:20:00,22.95,23.07,22.95,23.05,46185.0,20.4953,20.6024,20.4953,20.5846,46185.0
2021-10-06 11:30:00,23.05,23.13,22.99,23.07,29588.0,20.5846,20.656,20.531,20.6024,29588.0
2021-10-06 11:40:00,23.01,23.09,22.99,22.99,20450.0,20.5488,20.6203,20.531,20.531,20450.0
2021-10-06 11:50:00,23.0,23.0,22.81,22.82,7764.0,20.5399,20.5399,20.3702,20.3792,7764.0
2021-10-06 12:00:00,22.82,23.07,22.82,23.06,20686.0,20.3792,20.6024,20.3792,20.5935,20686.0
2021-10-06 12:10:00,23.04,23.07,22.99,22.99,12000.0,20.5756,20.6024,20.531,20.531,12000.0
2021-10-06 12:20:00,23.05,23.12,22.98,23.06,57572.0,20.5846,20.6471,20.5221,20.5935,57572.0
2021-10-06 12:30:00,23.07,23.08,23.02,23.02,31674.0,20.6024,20.6114,20.5578,20.5578,31674.0
2021-10-06 12:40:00,23.0,23.0,22.91,23.0,12632.0,20.5399,20.5399,20.4595,20.5399,12632.0
2021-10-06 12:50:00,22.97,22.99,22.95,22.97,3300.0,20.5131,20.531,20.4953,20.5131,3300.0
2021-10-06 13:00:00,22.97,23.11,22.97,23.04,19400.0,20.5131,20.6382,20.5131,20.5756,19400.0
2021-10-06 13:10:00,23.05,23.09,22.96,22.96,17728.0,20.5846,20.6203,20.5042,20.5042,17728.0
2021-10-06 13:20:00,22.96,22.98,22.8,22.8,37109.0,20.5042,20.5221,20.3613,20.3613,37109.0
2021-10-06 13:30:00,22.8,22.8,22.57,22.57,35750.0,20.3613,20.3613,20.1559,20.1559,35750.0
2021-10-06 13:40:00,22.59,22.62,22.56,22.58,13338.0,20.1738,20.2006,20.147,20.1648,13338.0
2021-10-06 13:50:00,22.58,22.71,22.58,22.6,62702.0,20.1648,20.2809,20.1648,20.1827,62702.0
2021-10-06 14:00:00,22.58,22.67,22.49,22.49,61642.0,20.1648,20.2452,20.0845,20.0845,61642.0
2021-10-06 14:10:00,22.49,22.49,22.34,22.34,17495.0,20.0845,20.0845,19.9505,19.9505,17495.0
2021-10-06 14:20:00,22.34,22.44,22.34,22.37,22249.0,19.9505,20.0398,19.9505,19.9773,22249.0
2021-10-06 14:30:00,22.38,22.41,22.35,22.4,10265.0,19.9862,20.013,19.9594,20.0041,10265.0
2021-10-06 14:40:00,22.36,22.37,22.29,22.37,46340.0,19.9684,19.9773,19.9059,19.9773,46340.0
2021-10-06 14:50:00,22.36,22.48,22.36,22.48,101376.0,19.9684,20.0755,19.9684,20.0755,101376.0
2021-10-06 15:00:00,22.48,22.48,22.41,22.47,47284.0,20.0755,20.0755,20.013,20.0666,47284.0
2021-10-06 15:10:00,22.46,22.49,22.38,22.41,29523.0,20.0577,20.0845,19.9862,20.013,29523.0
2021-10-06 15:20:00,22.42,22.45,22.38,22.38,16605.0,20.022,20.0487,19.9862,19.9862,16605.0
2021-10-06 15:30:00,22.43,22.5,22.37,22.46,33615.0,20.0309,20.0934,19.9773,20.0577,33615.0
2021-10-06 15:40:00,22.46,22.47,22.31,22.33,25312.0,20.0577,20.0666,19.9237,19.9416,25312.0
2021-10-06 15:50:00,22.34,22.34,22.19,22.22,158642.0,19.9505,19.9505,19.8166,19.8433,158642.0
2021-10-07 09:30:00,21.7,21.7,21.42,21.47,188654.0,19.379,19.379,19.1289,19.1736,188654.0
2021-10-07 09:40:00,21.46,21.56,21.45,21.56,56426.0,19.1646,19.2539,19.1557,19.2539,56426.0
2021-10-07 09:50:00,21.5,21.5,21.35,21.35,81537.0,19.2004,19.2004,19.0664,19.0664,81537.0
2021-10-07 10:00:00,21.34,21.36,21.26,21.29,53406.0,19.0575,19.0753,18.986,19.0128,53406.0
2021-10-07 10:10:00,21.29,21.29,21.2,21.22,59997.0,19.0128,19.0128,18.9324,18.9503,59997.0
2021-10-07 10:20:00,21.23,21.27,21.19,21.23,31809.0,18.9592,18.995,18.9235,18.9592,31809.0
2021-10-07 10:30:00,21.24,21.31,21.21,21.31,30175.0,18.9682,19.0307,18.9414,19.0307,30175.0
2021-10-07 10:40:00,21.32,21.32,21.25,21.25,12400.0,19.0396,19.0396,18.9771,18.9771,12400.0
2021-10-07 10:50:00,21.24,21.25,21.23,21.25,23055.0,18.9682,18.9771,18.9592,18.9771,23055.0
2021-10-07 11:00:00,21.23,21.29,21.23,21.28,77334.0,18.9592,19.0128,18.9592,19.0039,77334.0
2021-10-07 11:10:00,21.29,21.37,21.29,21.35,61850.0,19.0128,19.0843,19.0128,19.0664,61850.0
2021-10-07 11:20:00,21.34,21.34,21.3,21.3,18900.0,19.0575,19.0575,19.0218,19.0218,18900.0
2021-10-07 11:30:00,21.3,21.32,21.28,21.28,14140.0,19.0218,19.0396,19.0039,19.0039,14140.0
2021-10-07 11:40:00,21.27,21.27,21.25,21.26,18210.0,18.995,18.995,18.9771,18.986,18210.0
2021-10-07 11:50:00,21.27,21.29,21.24,21.24,7383.0,18.995,19.0128,18.9682,18.9682,7383.0
2021-10-07 12:00:00,21.23,21.27,21.22,21.27,20483.0,18.9592,18.995,18.9503,18.995,20483.0
2021-10-07 12:10:00,21.27,21.31,21.27,21.28,9200.0,18.995,19.0307,18.995,19.0039,9200.0
2021-10-07 12:20:00,21.29,21.29,21.27,21.29,3900.0,19.0128,19.0128,18.995,19.0128,3900.0
2021-10-07 12:30:00,21.27,21.27,21.26,21.26,2156.0,18.995,18.995,18.986,18.986,2156.0
2021-10-07 12:40:00,21.25,21.33,21.25,21.33,14994.0,18.9771,19.0485,18.9771,19.0485,14994.0
2021-10-07 12:50:00,21.32,21.32,21.27,21.27,2800.0,19.0396,19.0396,18.995,18.995,2800.0
2021-10-07 13:00:00,21.28,21.32,21.28,21.32,7646.0,19.0039,19.0396,19.0039,19.0396,7646.0
2021-10-07 13:10:00,21.31,21.31,21.29,21.3,6499.0,19.0307,19.0307,19.0128,19.0218,6499.0
2021-10-07 13:20:00,21.3,21.32,21.27,21.27,7500.0,19.0218,19.0396,18.995,18.995,7500.0
2021-10-07 13:30:00,21.27,21.31,21.27,21.3,14816.0,18.995,19.0307,18.995,19.0218,14816.0
2021-10-07 13:40:00,21.3,21.33,21.3,21.33,21368.0,19.0218,19.0485,19.0218,19.0485,21368.0
2021-10-07 13:50:00,21.34,21.38,21.33,21.36,101167.0,19.0575,19.0932,19.0485,19.0753,101167.0
2021-10-07 14:00:00,21.36,21.45,21.36,21.43,33327.0,19.0753,19.1557,19.0753,19.1378,33327.0
2021-10-07 14:10:00,21.43,21.43,21.39,21.42,8182.0,19.1378,19.1378,19.1021,19.1289,8182.0
2021-10-07 14:20:00,21.42,21.47,21.4,21.46,23361.0,19.1289,19.1736,19.1111,19.1646,23361.0
2021-10-07 14:30:00,21.45,21.49,21.45,21.49,9500.0,19.1557,19.1914,19.1557,19.1914,9500.0
2021-10-07 14:40:00,21.49,21.55,21.49,21.53,33506.0,19.1914,19.245,19.1914,19.2271,33506.0
2021-10-07 14:50:00,21.55,21.59,21.53,21.57,19350.0,19.245,19.2807,19.2271,19.2629,19350.0
2021-10-07 15:00:00,21.58,21.61,21.5,21.51,27467.0,19.2718,19.2986,19.2004,19.2093,27467.0
2021-10-07 15:10:00,21.52,21.53,21.46,21.46,26200.0,19.2182,19.2271,19.1646,19.1646,26200.0
2021-10-07 15:20:00,21.46,21.53,21.45,21.5,5664.0,19.1646,19.2271,19.1557,19.2004,5664.0
2021-10-07 15:30:00,21.51,21.57,21.5,21.57,17025.0,19.2093,19.2629,19.2004,19.2629,17025.0
2021-10-07 15:40:00,21.56,21.66,21.54,21.6,52002.0,19.2539,19.3432,19.2361,19.2897,52002.0
2021-10-07 15:50:00,21.6,21.71,21.59,21.66,190193.0,19.2897,19.3879,19.2807,19.3432,190193.0
2021-10-08 09:30:00,21.52,21.75,21.48,21.63,113275.0,19.2182,19.4236,19.1825,19.3165,113275.0
2021-10-08 09:40:00,21.64,21.71,21.5,21.65,95804.0,19.3254,19.3879,19.2004,19.3343,95804.0
2021-10-08 09:50:00,21.62,21.73,21.61,21.68,67514.0,19.3075,19.4058,19.2986,19.3611,67514.0
2021-10-08 10:00:00,21.68,21.69,21.52,21.53,87871.0,19.3611,19.37,19.2182,19.2271,87871.0
2021-10-08 10:10:00,21.56,21.6,21.52,21.57,13850.0,19.2539,19.2897,19.2182,19.2629,13850.0
2021-10-08 10:20:00,21.57,21.6,21.56,21.58,26200.0,19.2629,19.2897,19.2539,19.2718,26200.0
2021-10-08 10:30:00,21.61,21.63,21.55,21.63,7800.0,19.2986,19.3165,19.245,19.3165,7800.0
2021-10-08 10:40:00,21.65,21.74,21.64,21.64,22297.0,19.3343,19.4147,19.3254,19.3254,22297.0
2021-10-08 10:50:00,21.65,21.65,21.58,21.62,4500.0,19.3343,19.3343,19.2718,19.3075,4500.0
2021-10-08 11:00:00,21.65,21.7,21.62,21.62,24949.0,19.3343,19.379,19.3075,19.3075,24949.0
2021-10-08 11:10:00,21.61,21.63,21.55,21.55,23184.0,19.2986,19.3165,19.245,19.245,23184.0
2021-10-08 11:20:00,21.57,21.63,21.57,21.6,9090.0,19.2629,19.3165,19.2629,19.2897,9090.0
2021-10-08 11:30:00,21.6,21.68,21.6,21.65,4400.0,19.2897,19.3611,19.2897,19.3343,4400.0
2021-10-08 11:40:00,21.65,21.69,21.65,21.68,5682.0,19.3343,19.37,19.3343,19.3611,5682.0
2021-10-08 11:50:00,21.68,21.72,21.66,21.71,28000.0,19.3611,19.3968,19.3432,19.3879,28000.0
2021-10-08 12:00:00,21.7,21.73,21.66,21.67,10400.0,19.379,19.4058,19.3432,19.3522,10400.0
2021-10-08 12:10:00,21.69,21.71,21.68,21.7,7000.0,19.37,19.3879,19.3611,19.379,7000.0
2021-10-08 12:20:00,21.7,21.77,21.7,21.77,23390.0,19.379,19.4415,19.379,19.4415,23390.0
2021-10-08 12:30:00,21.78,21.78,21.72,21.72,16874.0,19.4504,19.4504,19.3968,19.3968,16874.0
2021-10-08 12:40:00,21.67,21.7,21.66,21.7,6000.0,19.3522,19.379,19.3432,19.379,6000.0
2021-10-08 12:50:00,21.68,21.71,21.66,21.71,1900.0,19.3611,19.3879,19.3432,19.3879,1900.0
2021-10-08 13:00:00,21.72,21.74,21.72,21.74,13657.0,19.3968,19.4147,19.3968,19.4147,13657.0
2021-10-08 13:10:00,21.75,21.86,21.71,21.86,38022.0,19.4236,19.5219,19.3879,19.5219,38022.0
2021-10-08 13:20:00,21.86,21.86,21.84,21.84,6100.0,19.5219,19.5219,19.504,19.504,6100.0
2021-10-08 13:30:00,21.84,21.84,21.8,21.83,8445.0,19.504,19.504,19.4683,19.4951,8445.0
2021-10-08 13:40:00,21.84,21.86,21.81,21.81,19845.0,19.504,19.5219,19.4772,19.4772,19845.0
2021-10-08 13:50:00,21.8,21.8,21.74,21.75,1699.0,19.4683,19.4683,19.4147,19.4236,1699.0
2021-10-08 14:00:00,21.75,21.75,21.69,21.69,37520.0,19.4236,19.4236,19.37,19.37,37520.0
2021-10-08 14:10:00,21.69,21.7,21.63,21.65,9750.0,19.37,19.379,19.3165,19.3343,9750.0
2021-10-08 14:20:00,21.65,21.65,21.58,21.58,14334.0,19.3343,19.3343,19.2718,19.2718,14334.0
2021-10-08 14:30:00,21.58,21.62,21.55,21.61,22477.0,19.2718,19.3075,19.245,19.2986,22477.0
2021-10-08 14:40:00,21.61,21.64,21.61,21.62,3758.0,19.2986,19.3254,19.2986,19.3075,3758.0
2021-10-08 14:50:00,21.63,21.65,21.62,21.63,11505.0,19.3165,19.3343,19.3075,19.3165,11505.0
2021-10-08 15:00:00,21.63,21.65,21.6,21.61,8518.0,19.3165,19.3343,19.2897,19.2986,8518.0
2021-10-08 15:10:00,21.59,21.64,21.59,21.62,14008.0,19.2807,19.3254,19.2807,19.3075,14008.0
2021-10-08 15:20:00,21.64,21.64,21.61,21.62,2036.0,19.3254,19.3254,19.2986,19.3075,2036.0
2021-10-08 15:30:00,21.64,21.73,21.64,21.73,16962.0,19.3254,19.4058,19.3254,19.4058,16962.0
2021-10-08 15:40:00,21.72,21.77,21.7,21.77,30394.0,19.3968,19.4415,19.379,19.4415,30394.0
2021-10-08 15:50:00,21.78,21.82,21.74,21.77,85493.0,19.4504,19.4861,19.4147,19.4415,85493.0
2021-10-11 09:30:00,21.88,21.9,21.8,21.83,105789.0,19.5397,19.5576,19.4683,19.4951,105789.0
2021-10-11 09:40:00,21.8,21.8,21.65,21.67,33645.0,19.4683,19.4683,19.3343,19.3522,33645.0
2021-10-11 09:50:00,21.66,21.66,21.55,21.56,37988.0,19.3432,19.3432,19.245,19.2539,37988.0
2021-10-11 10:00:00,21.53,21.54,21.5,21.52,11453.0,19.2271,19.2361,19.2004,19.2182,11453.0
2021-10-11 10:10:00,21.52,21.52,21.45,21.45,64195.0,19.2182,19.2182,19.1557,19.1557,64195.0
2021-10-11 10:20:00,21.43,21.46,21.42,21.45,67511.0,19.1378,19.1646,19.1289,19.1557,67511.0
2021-10-11 10:30:00,21.42,21.45,21.41,21.44,22530.0,19.1289,19.1557,19.12,19.1468,22530.0
2021-10-11 10:40:00,21.44,21.51,21.44,21.51,14836.0,19.1468,19.2093,19.1468,19.2093,14836.0
2021-10-11 10:50:00,21.5,21.5,21.46,21.49,7350.0,19.2004,19.2004,19.1646,19.1914,7350.0
2021-10-11 11:00:00,21.5,21.5,21.48,21.48,7978.0,19.2004,19.2004,19.1825,19.1825,7978.0
2021-10-11 11:10:00,21.52,21.57,21.52,21.57,23682.0,19.2182,19.2629,19.2182,19.2629,23682.0
2021-10-11 11:20:00,21.55,21.55,21.53,21.55,17285.0,19.245,19.245,19.2271,19.245,17285.0
2021-10-11 11:30:00,21.52,21.52,21.45,21.45,7547.0,19.2182,19.2182,19.1557,19.1557,7547.0
2021-10-11 11:40:00,21.44,21.49,21.42,21.49,41990.0,19.1468,19.1914,19.1289,19.1914,41990.0
2021-10-11 11:50:00,21.5,21.52,21.5,21.51,18570.0,19.2004,19.2182,19.2004,19.2093,18570.0
2021-10-11 12:00:00,21.5,21.66,21.5,21.62,39136.0,19.2004,19.3432,19.2004,19.3075,39136.0
2021-10-11 12:10:00,21.61,21.7,21.61,21.69,22220.0,19.2986,19.379,19.2986,19.37,22220.0
2021-10-11 12:20:00,21.69,21.69,21.66,21.67,12447.0,19.37,19.37,19.3432,19.3522,12447.0
2021-10-11 12:30:00,21.66,21.7,21.66,21.7,23769.0,19.3432,19.379,19.3432,19.379,23769.0
2021-10-11 12:40:00,21.7,21.72,21.7,21.7,13650.0,19.379,19.3968,19.379,19.379,13650.0
2021-10-11 12:50:00,21.72,21.78,21.72,21.76,13415.0,19.3968,19.4504,19.3968,19.4325,13415.0
2021-10-11 13:00:00,21.77,21.9,21.77,21.86,60974.0,19.4415,19.5576,19.4415,19.5219,60974.0
2021-10-11 13:10:00,21.84,21.84,21.8,21.81,23922.0,19.504,19.504,19.4683,19.4772,23922.0
2021-10-11 13:20:00,21.83,21.99,21.83,21.98,43990.0,19.4951,19.6379,19.4951,19.629,43990.0
2021-10-11 13:30:00,22.0,22.01,21.94,21.95,61920.0,19.6469,19.6558,19.5933,19.6022,61920.0
2021-10-11 13:40:00,21.95,22.05,21.93,22.01,47785.0,19.6022,19.6915,19.5844,19.6558,47785.0
2021-10-11 13:50:00,22.01,22.03,21.96,21.96,17418.0,19.6558,19.6737,19.6112,19.6112,17418.0
2021-10-11 14:00:00,21.98,21.98,21.9,21.91,31897.0,19.629,19.629,19.5576,19.5665,31897.0
2021-10-11 14:10:00,21.9,21.91,21.84,21.91,20808.0,19.5576,19.5665,19.504,19.5665,20808.0
2021-10-11 14:20:00,21.91,21.99,21.91,21.97,31772.0,19.5665,19.6379,19.5665,19.6201,31772.0
2021-10-11 14:30:00,21.96,22.0,21.94,22.0,34926.0,19.6112,19.6469,19.5933,19.6469,34926.0
2021-10-11 14:40:00,22.0,22.0,21.93,21.93,9032.0,19.6469,19.6469,19.5844,19.5844,9032.0
2021-10-11 14:50:00,21.93,21.98,21.91,21.91,21491.0,19.5844,19.629,19.5665,19.5665,21491.0
2021-10-11 15:00:00,21.92,21.99,21.89,21.98,9737.0,19.5754,19.6379,19.5486,19.629,9737.0
2021-10-11 15:10:00,21.97,21.98,21.92,21.97,15478.0,19.6201,19.629,19.5754,19.6201,15478.0
2021-10-11 15:20:00,22.0,22.06,21.98,22.06,9816.0,19.6469,19.7005,19.629,19.7005,9816.0
2021-10-11 15:30:00,22.06,22.09,22.03,22.08,42960.0,19.7005,19.7273,19.6737,19.7183,42960.0
2021-10-11 15:40:00,22.09,22.12,22.08,22.11,78724.0,19.7273,19.754,19.7183,19.7451,78724.0
2021-10-11 15:50:00,22.12,22.24,22.12,22.24,75279.0,19.754,19.8612,19.754,19.8612,75279.0
2021-10-12 09:30:00,22.08,22.19,22.02,22.12,289601.0,19.7183,19.8166,19.6647,19.754,289601.0
2021-10-12 09:40:00,22.12,22.41,22.07,22.32,188139.0,19.754,20.013,19.7094,19.9327,188139.0
2021-10-12 09:50:00,22.35,22.35,22.12,22.33,65213.0,19.9594,19.9594,19.754,19.9416,65213.0
2021-10-12 10:00:00,22.3,22.37,22.21,22.37,69825.0,19.9148,19.9773,19.8344,19.9773,69825.0
2021-10-12 10:10:00,22.35,22.41,22.18,22.29,42576.0,19.9594,20.013,19.8076,19.9059,42576.0
2021-10-12 10:20:00,22.3,22.36,22.24,22.25,29450.0,19.9148,19.9684,19.8612,19.8701,29450.0
2021-10-12 10:30:00,22.26,22.31,22.23,22.24,86910.0,19.8791,19.9237,19.8523,19.8612,86910.0
2021-10-12 10:40:00,22.23,22.27,22.19,22.24,43350.0,19.8523,19.888,19.8166,19.8612,43350.0
2021-10-12 10:50:00,22.25,22.34,22.24,22.34,47230.0,19.8701,19.9505,19.8612,19.9505,47230.0
2021-10-12 11:00:00,22.33,22.33,22.12,22.12,42284.0,19.9416,19.9416,19.754,19.754,42284.0
2021-10-12 11:10:00,22.14,22.26,22.14,22.26,9600.0,19.7719,19.8791,19.7719,19.8791,9600.0
2021-10-12 11:20:00,22.24,22.24,22.18,22.24,2635.0,19.8612,19.8612,19.8076,19.8612,2635.0
2021-10-12 11:30:00,22.22,22.29,22.22,22.25,13351.0,19.8433,19.9059,19.8433,19.8701,13351.0
2021-10-12 11:40:00,22.28,22.3,22.25,22.25,22861.0,19.8969,19.9148,19.8701,19.8701,22861.0
2021-10-12 11:50:00,22.23,22.23,22.15,22.15,3997.0,19.8523,19.8523,19.7808,19.7808,3997.0
2021-10-12 12:00:00,22.14,22.14,22.03,22.05,34089.0,19.7719,19.7719,19.6737,19.6915,34089.0
2021-10-12 12:10:00,22.06,22.12,22.05,22.12,9650.0,19.7005,19.754,19.6915,19.754,9650.0
2021-10-12 12:20:00,22.14,22.17,22.14,22.17,6530.0,19.7719,19.7987,19.7719,19.7987,6530.0
2021-10-12 12:30:00,22.17,22.32,22.17,22.32,35169.0,19.7987,19.9327,19.7987,19.9327,35169.0
2021-10-12 12:40:00,22.3,22.31,22.28,22.31,38307.0,19.9148,19.9237,19.8969,19.9237,38307.0
2021-10-12 12:50:00,22.31,22.34,22.29,22.32,15924.0,19.9237,19.9505,19.9059,19.9327,15924.0
2021-10-12 13:00:00,22.33,22.38,22.33,22.35,62271.0,19.9416,19.9862,19.9416,19.9594,62271.0
2021-10-12 13:10:00,22.38,22.38,22.31,22.31,11922.0,19.9862,19.9862,19.9237,19.9237,11922.0
2021-10-12 13:20:00,22.31,22.37,22.29,22.31,6660.0,19.9237,19.9773,19.9059,19.9237,6660.0
2021-10-12 13:30:00,22.31,22.31,22.27,22.27,11650.0,19.9237,19.9237,19.888,19.888,11650.0
2021-10-12 13:40:00,22.25,22.26,22.21,22.25,26011.0,19.8701,19.8791,19.8344,19.8701,26011.0
2021-10-12 13:50:00,22.24,22.32,22.22,22.31,93900.0,19.8612,19.9327,19.8433,19.9237,93900.0
2021-10-12 14:00:00,22.32,22.33,22.25,22.27,33460.0,19.9327,19.9416,19.8701,19.888,33460.0
2021-10-12 14:10:00,22.27,22.27,22.12,22.14,46561.0,19.888,19.888,19.754,19.7719,46561.0
2021-10-12 14:20:00,22.16,22.19,22.16,22.18,11682.0,19.7898,19.8166,19.7898,19.8076,11682.0
2021-10-12 14:30:00,22.18,22.26,22.18,22.26,18102.0,19.8076,19.8791,19.8076,19.8791,18102.0
2021-10-12 14:40:00,22.26,22.27,22.25,22.26,1000.0,19.8791,19.888,19.8701,19.8791,1000.0
2021-10-12 14:50:00,22.27,22.3,22.21,22.3,69025.0,19.888,19.9148,19.8344,19.9148,69025.0
2021-10-12 15:00:00,22.3,22.36,22.3,22.34,4090.0,19.9148,19.9684,19.9148,19.9505,4090.0
2021-10-12 15:10:00,22.34,22.38,22.3,22.37,64352.0,19.9505,19.9862,19.9148,19.9773,64352.0
2021-10-12 15:20:00,22.38,22.38,22.3,22.32,61299.0,19.9862,19.9862,19.9148,19.9327,61299.0
2021-10-12 15:30:00,22.33,22.36,22.3,22.35,13337.0,19.9416,19.9684,19.9148,19.9594,13337.0
2021-10-12 15:40:00,22.37,22.53,22.37,22.5,60613.0,19.9773,20.1202,19.9773,20.0934,60613.0
2021-10-12 15:50:00,22.5,22.53,22.34,22.4,111676.0,20.0934,20.1202,19.9505,20.0041,111676.0
2021-10-13 09:30:00,22.24,22.28,22.15,22.15,101320.0,19.8612,19.8969,19.7808,19.7808,101320.0
2021-10-13 09:40:00,22.18,22.42,22.18,22.42,58472.0,19.8076,20.022,19.8076,20.022,58472.0
2021-10-13 09:50:00,22.44,22.54,22.43,22.46,42091.0,20.0398,20.1291,20.0309,20.0577,42091.0
2021-10-13 10:00:00,22.48,22.53,22.48,22.52,34292.0,20.0755,20.1202,20.0755,20.1113,34292.0
2021-10-13 10:10:00,22.52,22.7,22.5,22.59,111910.0,20.1113,20.272,20.0934,20.1738,111910.0
2021-10-13 10:20:00,22.58,22.66,22.58,22.65,131080.0,20.1648,20.2363,20.1648,20.2274,131080.0
2021-10-13 10:30:00,22.67,22.67,22.49,22.55,98725.0,20.2452,20.2452,20.0845,20.1381,98725.0
2021-10-13 10:40:00,22.57,22.57,22.44,22.5,43610.0,20.1559,20.1559,20.0398,20.0934,43610.0
2021-10-13 10:50:00,22.48,22.55,22.48,22.51,15317.0,20.0755,20.1381,20.0755,20.1023,15317.0
2021-10-13 11:00:00,22.52,22.52,22.45,22.47,12317.0,20.1113,20.1113,20.0487,20.0666,12317.0
2021-10-13 11:10:00,22.47,22.48,22.45,22.48,10200.0,20.0666,20.0755,20.0487,20.0755,10200.0
2021-10-13 11:20:00,22.48,22.55,22.48,22.55,22356.0,20.0755,20.1381,20.0755,20.1381,22356.0
2021-10-13 11:30:00,22.52,22.6,22.52,22.53,46360.0,20.1113,20.1827,20.1113,20.1202,46360.0
2021-10-13 11:40:00,22.52,22.52,22.31,22.35,64580.0,20.1113,20.1113,19.9237,19.9594,64580.0
2021-10-13 11:50:00,22.35,22.41,22.34,22.4,28059.0,19.9594,20.013,19.9505,20.0041,28059.0
2021-10-13 12:00:00,22.42,22.42,22.42,22.42,11061.0,20.022,20.022,20.022,20.022,11061.0
2021-10-13 12:10:00,22.39,22.42,22.38,22.41,3114.0,19.9952,20.022,19.9862,20.013,3114.0
2021-10-13 12:20:00,22.44,22.44,22.38,22.38,4202.0,20.0398,20.0398,19.9862,19.9862,4202.0
2021-10-13 12:30:00,22.36,22.4,22.36,22.38,7247.0,19.9684,20.0041,19.9684,19.9862,7247.0
2021-10-13 12:40:00,22.37,22.43,22.33,22.41,48417.0,19.9773,20.0309,19.9416,20.013,48417.0
2021-10-13 12:50:00,22.43,22.45,22.39,22.39,13783.0,20.0309,20.0487,19.9952,19.9952,13783.0
2021-10-13 13:00:00,22.4,22.4,22.33,22.37,40090.0,20.0041,20.0041,19.9416,19.9773,40090.0
2021-10-13 13:10:00,22.35,22.35,22.32,22.33,17600.0,19.9594,19.9594,19.9327,19.9416,17600.0
2021-10-13 13:20:00,22.32,22.33,22.26,22.26,25577.0,19.9327,19.9416,19.8791,19.8791,25577.0
2021-10-13 13:30:00,22.25,22.25,22.16,22.17,35205.0,19.8701,19.8701,19.7898,19.7987,35205.0
2021-10-13 13:40:00,22.16,22.21,22.16,22.21,13618.0,19.7898,19.8344,19.7898,19.8344,13618.0
2021-10-13 13:50:00,22.21,22.23,22.19,22.23,13500.0,19.8344,19.8523,19.8166,19.8523,13500.0
2021-10-13 14:00:00,22.24,22.32,22.03,22.18,119284.0,19.8612,19.9327,19.6737,19.8076,119284.0
2021-10-13 14:10:00,22.25,22.25,22.13,22.19,43912.0,19.8701,19.8701,19.763,19.8166,43912.0
2021-10-13 14:20:00,22.14,22.24,22.14,22.21,21028.0,19.7719,19.8612,19.7719,19.8344,21028.0
2021-10-13 14:30:00,22.23,22.28,22.23,22.28,29889.0,19.8523,19.8969,19.8523,19.8969,29889.0
2021-10-13 14:40:00,22.28,22.35,22.28,22.32,24467.0,19.8969,19.9594,19.8969,19.9327,24467.0
2021-10-13 14:50:00,22.3,22.31,22.25,22.27,2098.0,19.9148,19.9237,19.8701,19.888,2098.0
2021-10-13 15:00:00,22.27,22.32,22.18,22.18,34856.0,19.888,19.9327,19.8076,19.8076,34856.0
2021-10-13 15:10:00,22.19,22.25,22.16,22.24,117839.0,19.8166,19.8701,19.7898,19.8612,117839.0
2021-10-13 15:20:00,22.24,22.28,22.24,22.28,26290.0,19.8612,19.8969,19.8612,19.8969,26290.0
2021-10-13 15:30:00,22.27,22.27,22.2,22.22,19358.0,19.888,19.888,19.8255,19.8433,19358.0
2021-10-13 15:40:00,22.21,22.28,22.2,22.2,56450.0,19.8344,19.8969,19.8255,19.8255,56450.0
2021-10-13 15:50:00,22.2,22.21,22.14,22.17,139424.0,19.8255,19.8344,19.7719,19.7987,139424.0
2021-10-14 09:30:00,21.57,21.63,21.52,21.62,150576.0,19.2629,19.3165,19.2182,19.3075,150576.0
2021-10-14 09:40:00,21.63,21.63,21.45,21.49,58483.0,19.3165,19.3165,19.1557,19.1914,58483.0
2021-10-14 09:50:00,21.5,21.53,21.48,21.49,25204.0,19.2004,19.2271,19.1825,19.1914,25204.0
2021-10-14 10:00:00,21.48,21.48,21.33,21.38,34852.0,19.1825,19.1825,19.0485,19.0932,34852.0
2021-10-14 10:10:00,21.37,21.37,21.29,21.29,64074.0,19.0843,19.0843,19.0128,19.0128,64074.0
2021-10-14 10:20:00,21.3,21.33,21.28,21.33,63687.0,19.0218,19.0485,19.0039,19.0485,63687.0
2021-10-14 10:30:00,21.33,21.37,21.31,21.32,33775.0,19.0485,19.0843,19.0307,19.0396,33775.0
2021-10-14 10:40:00,21.33,21.35,21.28,21.28,13023.0,19.0485,19.0664,19.0039,19.0039,13023.0
2021-10-14 10:50:00,21.27,21.27,21.24,21.24,47856.0,18.995,18.995,18.9682,18.9682,47856.0
2021-10-14 11:00:00,21.25,21.3,21.23,21.26,97540.0,18.9771,19.0218,18.9592,18.986,97540.0
2021-10-14 11:10:00,21.28,21.29,21.24,21.26,17197.0,19.0039,19.0128,18.9682,18.986,17197.0
2021-10-14 11:20:00,21.26,21.26,21.23,21.25,10227.0,18.986,18.986,18.9592,18.9771,10227.0
2021-10-14 11:30:00,21.24,21.26,21.23,21.23,22347.0,18.9682,18.986,18.9592,18.9592,22347.0
2021-10-14 11:40:00,21.22,21.23,21.18,21.19,22097.0,18.9503,18.9592,18.9146,18.9235,22097.0
2021-10-14 11:50:00,21.19,21.21,21.16,21.16,27973.0,18.9235,18.9414,18.8967,18.8967,27973.0
2021-10-14 12:00:00,21.16,21.16,21.13,21.15,23119.0,18.8967,18.8967,18.8699,18.8878,23119.0
2021-10-14 12:10:00,21.14,21.14,21.1,21.11,17860.0,18.8789,18.8789,18.8431,18.8521,17860.0
2021-10-14 12:20:00,21.14,21.15,21.13,21.14,11271.0,18.8789,18.8878,18.8699,18.8789,11271.0
2021-10-14 12:30:00,21.13,21.15,21.12,21.12,17500.0,18.8699,18.8878,18.861,18.861,17500.0
2021-10-14 12:40:00,21.12,21.13,21.12,21.12,11150.0,18.861,18.8699,18.861,18.861,11150.0
2021-10-14 12:50:00,21.11,21.13,21.11,21.11,6447.0,18.8521,18.8699,18.8521,18.8521,6447.0
2021-10-14 13:00:00,21.1,21.18,21.09,21.17,18451.0,18.8431,18.9146,18.8342,18.9057,18451.0
2021-10-14 13:10:00,21.18,21.18,21.15,21.15,3068.0,18.9146,18.9146,18.8878,18.8878,3068.0
2021-10-14 13:20:00,21.16,21.18,21.16,21.17,8945.0,18.8967,18.9146,18.8967,18.9057,8945.0
2021-10-14 13:30:00,21.16,21.16,21.11,21.11,18615.0,18.8967,18.8967,18.8521,18.8521,18615.0
2021-10-14 13:40:00,21.11,21.11,21.07,21.07,14923.0,18.8521,18.8521,18.8164,18.8164,14923.0
2021-10-14 13:50:00,21.07,21.09,21.05,21.06,6050.0,18.8164,18.8342,18.7985,18.8074,6050.0
2021-10-14 14:00:00,21.08,21.11,21.08,21.11,26750.0,18.8253,18.8521,18.8253,18.8521,26750.0
2021-10-14 14:10:00,21.1,21.1,21.07,21.08,16000.0,18.8431,18.8431,18.8164,18.8253,16000.0
2021-10-14 14:20:00,21.07,21.08,21.05,21.05,19763.0,18.8164,18.8253,18.7985,18.7985,19763.0
2021-10-14 14:30:00,21.05,21.08,21.03,21.04,29271.0,18.7985,18.8253,18.7806,18.7896,29271.0
2021-10-14 14:40:00,21.04,21.08,21.04,21.07,9800.0,18.7896,18.8253,18.7896,18.8164,9800.0
2021-10-14 14:50:00,21.06,21.06,21.04,21.05,15400.0,18.8074,18.8074,18.7896,18.7985,15400.0
2021-10-14 15:00:00,21.06,21.1,21.05,21.1,31504.0,18.8074,18.8431,18.7985,18.8431,31504.0
2021-10-14 15:10:00,21.1,21.12,21.1,21.1,37855.0,18.8431,18.861,18.8431,18.8431,37855.0
2021-10-14 15:20:00,21.09,21.13,21.09,21.1,21920.0,18.8342,18.8699,18.8342,18.8431,21920.0
2021-10-14 15:30:00,21.1,21.16,21.09,21.14,45136.0,18.8431,18.8967,18.8342,18.8789,45136.0
2021-10-14 15:40:00,21.14,21.17,21.12,21.12,17251.0,18.8789,18.9057,18.861,18.861,17251.0
2021-10-14 15:50:00,21.11,21.13,21.02,21.05,208863.0,18.8521,18.8699,18.7717,18.7985,208863.0
2021-10-15 09:30:00,20.7,20.81,20.7,20.76,248569.0,18.4859,18.5842,18.4859,18.5395,248569.0
2021-10-15 09:40:00,20.74,20.79,20.72,20.72,21084.0,18.5216,18.5663,18.5038,18.5038,21084.0
2021-10-15 09:50:00,20.71,20.72,20.65,20.65,17599.0,18.4949,18.5038,18.4413,18.4413,17599.0
2021-10-15 10:00:00,20.66,20.69,20.59,20.59,20088.0,18.4502,18.477,18.3877,18.3877,20088.0
2021-10-15 10:10:00,20.6,20.63,20.59,20.63,12393.0,18.3966,18.4234,18.3877,18.4234,12393.0
2021-10-15 10:20:00,20.64,20.78,20.63,20.78,39793.0,18.4323,18.5574,18.4234,18.5574,39793.0
2021-10-15 10:30:00,20.75,20.75,20.66,20.66,24120.0,18.5306,18.5306,18.4502,18.4502,24120.0
2021-10-15 10:40:00,20.66,20.68,20.63,20.63,4820.0,18.4502,18.4681,18.4234,18.4234,4820.0
2021-10-15 10:50:00,20.64,20.66,20.62,20.63,63871.0,18.4323,18.4502,18.4145,18.4234,63871.0
2021-10-15 11:00:00,20.61,20.64,20.61,20.63,3381.0,18.4056,18.4323,18.4056,18.4234,3381.0
2021-10-15 11:10:00,20.62,20.64,20.62,20.63,5200.0,18.4145,18.4323,18.4145,18.4234,5200.0
2021-10-15 11:20:00,20.64,20.66,20.63,20.65,6520.0,18.4323,18.4502,18.4234,18.4413,6520.0
2021-10-15 11:30:00,20.66,20.69,20.64,20.69,30575.0,18.4502,18.477,18.4323,18.477,30575.0
2021-10-15 11:40:00,20.69,20.71,20.68,20.69,10450.0,18.477,18.4949,18.4681,18.477,10450.0
2021-10-15 11:50:00,20.7,20.74,20.7,20.71,5394.0,18.4859,18.5216,18.4859,18.4949,5394.0
2021-10-15 12:00:00,20.71,20.71,20.68,20.68,6900.0,18.4949,18.4949,18.4681,18.4681,6900.0
2021-10-15 12:10:00,20.68,20.68,20.66,20.66,8984.0,18.4681,18.4681,18.4502,18.4502,8984.0
2021-10-15 12:20:00,20.67,20.71,20.67,20.69,7305.0,18.4591,18.4949,18.4591,18.477,7305.0
2021-10-15 12:30:00,20.69,20.7,20.68,20.68,12700.0,18.477,18.4859,18.4681,18.4681,12700.0
2021-10-15 12:40:00,20.68,20.68,20.64,20.65,3112.0,18.4681,18.4681,18.4323,18.4413,3112.0
2021-10-15 12:50:00,20.64,20.64,20.64,20.64,400.0,18.4323,18.4323,18.4323,18.4323,400.0
2021-10-15 13:00:00,20.64,20.68,20.63,20.63,3000.0,18.4323,18.4681,18.4234,18.4234,3000.0
2021-10-15 13:10:00,20.65,20.69,20.65,20.67,2747.0,18.4413,18.477,18.4413,18.4591,2747.0
2021-10-15 13:20:00,20.67,20.67,20.66,20.66,200.0,18.4591,18.4591,18.4502,18.4502,200.0
2021-10-15 13:30:00,20.66,20.66,20.63,20.63,2500.0,18.4502,18.4502,18.4234,18.4234,2500.0
2021-10-15 13:40:00,20.64,20.64,20.6,20.6,26349.0,18.4323,18.4323,18.3966,18.3966,26349.0
2021-10-15 13:50:00,20.59,20.61,20.59,20.6,10947.0,18.3877,18.4056,18.3877,18.3966,10947.0
2021-10-15 14:00:00,20.6,20.6,20.53,20.54,64366.0,18.3966,18.3966,18.3341,18.343,64366.0
2021-10-15 14:10:00,20.53,20.54,20.53,20.54,15115.0,18.3341,18.343,18.3341,18.343,15115.0
2021-10-15 14:20:00,20.53,20.54,20.51,20.54,49641.0,18.3341,18.343,18.3162,18.343,49641.0
2021-10-15 14:30:00,20.54,20.58,20.54,20.55,87807.0,18.343,18.3788,18.343,18.352,87807.0
2021-10-15 14:40:00,20.56,20.58,20.56,20.58,8400.0,18.3609,18.3788,18.3609,18.3788,8400.0
2021-10-15 14:50:00,20.58,20.59,20.53,20.54,13666.0,18.3788,18.3877,18.3341,18.343,13666.0
2021-10-15 15:00:00,20.54,20.64,20.54,20.64,21471.0,18.343,18.4323,18.343,18.4323,21471.0
2021-10-15 15:10:00,20.62,20.62,20.57,20.61,21952.0,18.4145,18.4145,18.3698,18.4056,21952.0
2021-10-15 15:20:00,20.61,20.63,20.57,20.57,42394.0,18.4056,18.4234,18.3698,18.3698,42394.0
2021-10-15 15:30:00,20.58,20.62,20.58,20.59,67419.0,18.3788,18.4145,18.3788,18.3877,67419.0
2021-10-15 15:40:00,20.59,20.62,20.59,20.61,37282.0,18.3877,18.4145,18.3877,18.4056,37282.0
2021-10-15 15:50:00,20.6,20.63,20.55,20.57,125096.0,18.3966,18.4234,18.352,18.3698,125096.0
2021-10-18 09:30:00,20.81,20.91,20.8,20.9,101324.0,18.5842,18.6735,18.5752,18.6645,101324.0
2021-10-18 09:40:00,20.89,20.89,20.66,20.68,69558.0,18.6556,18.6556,18.4502,18.4681,69558.0
2021-10-18 09:50:00,20.66,20.69,20.62,20.66,22507.0,18.4502,18.477,18.4145,18.4502,22507.0
2021-10-18 10:00:00,20.62,20.63,20.59,20.59,12174.0,18.4145,18.4234,18.3877,18.3877,12174.0
2021-10-18 10:10:00,20.6,20.65,20.6,20.65,6768.0,18.3966,18.4413,18.3966,18.4413,6768.0
2021-10-18 10:20:00,20.64,20.66,20.58,20.6,8262.0,18.4323,18.4502,18.3788,18.3966,8262.0
2021-10-18 10:30:00,20.58,20.64,20.58,20.6,6515.0,18.3788,18.4323,18.3788,18.3966,6515.0
2021-10-18 10:40:00,20.59,20.59,20.54,20.57,12618.0,18.3877,18.3877,18.343,18.3698,12618.0
2021-10-18 10:50:00,20.57,20.58,20.56,20.56,3250.0,18.3698,18.3788,18.3609,18.3609,3250.0
2021-10-18 11:00:00,20.56,20.56,20.49,20.5,20153.0,18.3609,18.3609,18.2984,18.3073,20153.0
2021-10-18 11:10:00,20.5,20.5,20.44,20.44,3420.0,18.3073,18.3073,18.2537,18.2537,3420.0
2021-10-18 11:20:00,20.44,20.45,20.42,20.45,15300.0,18.2537,18.2627,18.2359,18.2627,15300.0
2021-10-18 11:30:00,20.47,20.48,20.45,20.48,3300.0,18.2805,18.2895,18.2627,18.2895,3300.0
2021-10-18 11:40:00,20.48,20.48,20.45,20.45,2607.0,18.2895,18.2895,18.2627,18.2627,2607.0
2021-10-18 11:50:00,20.44,20.44,20.42,20.43,4300.0,18.2537,18.2537,18.2359,18.2448,4300.0
2021-10-18 12:00:00,20.44,20.44,20.41,20.41,5247.0,18.2537,18.2537,18.2269,18.2269,5247.0
2021-10-18 12:10:00,20.43,20.43,20.42,20.42,14300.0,18.2448,18.2448,18.2359,18.2359,14300.0
2021-10-18 12:20:00,20.44,20.46,20.44,20.45,14100.0,18.2537,18.2716,18.2537,18.2627,14100.0
2021-10-18 12:30:00,20.43,20.43,20.43,20.43,1015.0,18.2448,18.2448,18.2448,18.2448,1015.0
2021-10-18 12:40:00,20.44,20.47,20.44,20.47,2300.0,18.2537,18.2805,18.2537,18.2805,2300.0
2021-10-18 12:50:00,20.47,20.48,20.46,20.46,6300.0,18.2805,18.2895,18.2716,18.2716,6300.0
2021-10-18 13:00:00,20.45,20.46,20.45,20.46,3400.0,18.2627,18.2716,18.2627,18.2716,3400.0
2021-10-18 13:10:00,20.46,20.46,20.42,20.42,4400.0,18.2716,18.2716,18.2359,18.2359,4400.0
2021-10-18 13:20:00,20.43,20.43,20.42,20.42,5115.0,18.2448,18.2448,18.2359,18.2359,5115.0
2021-10-18 13:30:00,20.43,20.43,20.42,20.42,2406.0,18.2448,18.2448,18.2359,18.2359,2406.0
2021-10-18 13:40:00,20.44,20.45,20.44,20.44,3044.0,18.2537,18.2627,18.2537,18.2537,3044.0
2021-10-18 13:50:00,20.45,20.45,20.45,20.45,100.0,18.2627,18.2627,18.2627,18.2627,100.0
2021-10-18 14:00:00,20.45,20.47,20.44,20.45,10832.0,18.2627,18.2805,18.2537,18.2627,10832.0
2021-10-18 14:10:00,20.45,20.45,20.45,20.45,3203.0,18.2627,18.2627,18.2627,18.2627,3203.0
2021-10-18 14:20:00,20.46,20.48,20.45,20.45,5806.0,18.2716,18.2895,18.2627,18.2627,5806.0
2021-10-18 14:30:00,20.46,20.46,20.43,20.46,8692.0,18.2716,18.2716,18.2448,18.2716,8692.0
2021-10-18 14:40:00,20.44,20.44,20.43,20.44,1345.0,18.2537,18.2537,18.2448,18.2537,1345.0
2021-10-18 14:50:00,20.43,20.43,20.4,20.4,8676.0,18.2448,18.2448,18.218,18.218,8676.0
2021-10-18 15:00:00,20.41,20.43,20.41,20.43,7344.0,18.2269,18.2448,18.2269,18.2448,7344.0
2021-10-18 15:10:00,20.41,20.41,20.38,20.38,21878.0,18.2269,18.2269,18.2002,18.2002,21878.0
2021-10-18 15:20:00,20.38,20.42,20.36,20.4,24441.0,18.2002,18.2359,18.1823,18.218,24441.0
2021-10-18 15:30:00,20.4,20.42,20.4,20.41,13255.0,18.218,18.2359,18.218,18.2269,13255.0
2021-10-18 15:40:00,20.4,20.42,20.37,20.4,3900.0,18.218,18.2359,18.1912,18.218,3900.0
2021-10-18 15:50:00,20.36,20.4,20.34,20.36,52835.0,18.1823,18.218,18.1644,18.1823,52835.0
2021-10-19 09:30:00,20.12,20.19,20.12,20.13,81762.0,17.968,18.0305,17.968,17.9769,81762.0
2021-10-19 09:40:00,20.13,20.22,20.1,20.21,42090.0,17.9769,18.0573,17.9501,18.0483,42090.0
2021-10-19 09:50:00,20.17,20.18,20.13,20.18,6893.0,18.0126,18.0215,17.9769,18.0215,6893.0
2021-10-19 10:00:00,20.18,20.18,20.07,20.07,9626.0,18.0215,18.0215,17.9233,17.9233,9626.0
2021-10-19 10:10:00,20.06,20.06,20.03,20.05,8641.0,17.9144,17.9144,17.8876,17.9055,8641.0
2021-10-19 10:20:00,20.06,20.08,20.03,20.03,4650.0,17.9144,17.9322,17.8876,17.8876,4650.0
2021-10-19 10:30:00,20.03,20.11,20.03,20.11,8695.0,17.8876,17.959,17.8876,17.959,8695.0
2021-10-19 10:40:00,20.07,20.07,20.05,20.07,2614.0,17.9233,17.9233,17.9055,17.9233,2614.0
2021-10-19 10:50:00,20.07,20.07,20.0,20.02,44470.0,17.9233,17.9233,17.8608,17.8787,44470.0
2021-10-19 11:00:00,20.01,20.01,19.99,20.01,21751.0,17.8697,17.8697,17.8519,17.8697,21751.0
2021-10-19 11:10:00,20.01,20.01,19.97,19.98,7726.0,17.8697,17.8697,17.834,17.8429,7726.0
2021-10-19 11:20:00,19.99,20.0,19.99,19.99,3600.0,17.8519,17.8608,17.8519,17.8519,3600.0
2021-10-19 11:30:00,19.97,20.0,19.97,20.0,1100.0,17.834,17.8608,17.834,17.8608,1100.0
2021-10-19 11:40:00,20.0,20.0,19.97,19.98,12907.0,17.8608,17.8608,17.834,17.8429,12907.0
2021-10-19 11:50:00,19.97,19.98,19.95,19.95,16400.0,17.834,17.8429,17.8161,17.8161,16400.0
2021-10-19 12:00:00,19.98,19.98,19.97,19.97,9600.0,17.8429,17.8429,17.834,17.834,9600.0
2021-10-19 12:10:00,19.96,19.96,19.94,19.95,25412.0,17.8251,17.8251,17.8072,17.8161,25412.0
2021-10-19 12:20:00,19.97,19.98,19.97,19.97,8099.0,17.834,17.8429,17.834,17.834,8099.0
2021-10-19 12:30:00,19.96,19.96,19.96,19.96,4863.0,17.8251,17.8251,17.8251,17.8251,4863.0
2021-10-19 12:40:00,19.95,19.95,19.95,19.95,4800.0,17.8161,17.8161,17.8161,17.8161,4800.0
2021-10-19 12:50:00,19.96,19.96,19.92,19.92,2930.0,17.8251,17.8251,17.7894,17.7894,2930.0
2021-10-19 13:00:00,19.92,19.96,19.92,19.96,2600.0,17.7894,17.8251,17.7894,17.8251,2600.0
2021-10-19 13:10:00,19.96,19.96,19.96,19.96,0.0,17.8251,17.8251,17.8251,17.8251,0.0
2021-10-19 13:20:00,19.94,19.94,19.94,19.94,935.0,17.8072,17.8072,17.8072,17.8072,935.0
2021-10-19 13:30:00,19.96,19.96,19.95,19.95,4236.0,17.8251,17.8251,17.8161,17.8161,4236.0
2021-10-19 13:40:00,19.95,19.96,19.95,19.95,11392.0,17.8161,17.8251,17.8161,17.8161,11392.0
2021-10-19 13:50:00,19.95,19.95,19.94,19.94,3216.0,17.8161,17.8161,17.8072,17.8072,3216.0
2021-10-19 14:00:00,19.93,19.94,19.93,19.94,13033.0,17.7983,17.8072,17.7983,17.8072,13033.0
2021-10-19 14:10:00,19.95,19.95,19.95,19.95,6900.0,17.8161,17.8161,17.8161,17.8161,6900.0
2021-10-19 14:20:00,19.97,19.99,19.97,19.99,400.0,17.834,17.8519,17.834,17.8519,400.0
2021-10-19 14:30:00,20.0,20.04,20.0,20.02,11850.0,17.8608,17.8965,17.8608,17.8787,11850.0
2021-10-19 14:40:00,20.03,20.03,20.01,20.01,13385.0,17.8876,17.8876,17.8697,17.8697,13385.0
2021-10-19 14:50:00,20.01,20.01,19.99,19.99,4857.0,17.8697,17.8697,17.8519,17.8519,4857.0
2021-10-19 15:00:00,20.0,20.0,19.96,19.96,2113.0,17.8608,17.8608,17.8251,17.8251,2113.0
2021-10-19 15:10:00,19.96,19.96,19.91,19.91,9030.0,17.8251,17.8251,17.7804,17.7804,9030.0
2021-10-19 15:20:00,19.92,19.96,19.92,19.94,8500.0,17.7894,17.8251,17.7894,17.8072,8500.0
2021-10-19 15:30:00,19.95,20.0,19.95,19.98,5832.0,17.8161,17.8608,17.8161,17.8429,5832.0
2021-10-19 15:40:00,19.98,19.99,19.95,19.96,5877.0,17.8429,17.8519,17.8161,17.8251,5877.0
2021-10-19 15:50:00,19.96,19.98,19.9,19.9,63998.0,17.8251,17.8429,17.7715,17.7715,63998.0
2021-10-20 09:30:00,19.83,19.84,19.8,19.82,50969.0,17.709,17.7179,17.6822,17.7001,50969.0
2021-10-20 09:40:00,19.82,19.83,19.75,19.75,25007.0,17.7001,17.709,17.6375,17.6375,25007.0
2021-10-20 09:50:00,19.74,19.79,19.73,19.78,11930.0,17.6286,17.6733,17.6197,17.6643,11930.0
2021-10-20 10:00:00,19.79,19.81,19.75,19.75,75002.0,17.6733,17.6911,17.6375,17.6375,75002.0
2021-10-20 10:10:00,19.75,19.75,19.72,19.73,78281.0,17.6375,17.6375,17.6107,17.6197,78281.0
2021-10-20 10:20:00,19.72,19.72,19.66,19.66,12824.0,17.6107,17.6107,17.5572,17.5572,12824.0
2021-10-20 10:30:00,19.66,19.66,19.63,19.66,8488.0,17.5572,17.5572,17.5304,17.5572,8488.0
2021-10-20 10:40:00,19.67,19.68,19.65,19.67,4040.0,17.5661,17.575,17.5482,17.5661,4040.0
2021-10-20 10:50:00,19.66,19.71,19.65,19.71,4300.0,17.5572,17.6018,17.5482,17.6018,4300.0
2021-10-20 11:00:00,19.7,19.74,19.69,19.7,10307.0,17.5929,17.6286,17.584,17.5929,10307.0
2021-10-20 11:10:00,19.7,19.73,19.7,19.7,1838.0,17.5929,17.6197,17.5929,17.5929,1838.0
2021-10-20 11:20:00,19.68,19.72,19.68,19.72,1300.0,17.575,17.6107,17.575,17.6107,1300.0
2021-10-20 11:30:00,19.73,19.74,19.71,19.72,11003.0,17.6197,17.6286,17.6018,17.6107,11003.0
2021-10-20 11:40:00,19.72,19.73,19.71,19.71,700.0,17.6107,17.6197,17.6018,17.6018,700.0
2021-10-20 11:50:00,19.68,19.68,19.66,19.67,1000.0,17.575,17.575,17.5572,17.5661,1000.0
2021-10-20 12:00:00,19.66,19.67,19.66,19.67,900.0,17.5572,17.5661,17.5572,17.5661,900.0
2021-10-20 12:10:00,19.68,19.69,19.67,19.69,1400.0,17.575,17.584,17.5661,17.584,1400.0
2021-10-20 12:20:00,19.69,19.69,19.68,19.68,8940.0,17.584,17.584,17.575,17.575,8940.0
2021-10-20 12:30:00,19.68,19.68,19.66,19.67,15389.0,17.575,17.575,17.5572,17.5661,15389.0
2021-10-20 12:40:00,19.66,19.68,19.66,19.68,1100.0,17.5572,17.575,17.5572,17.575,1100.0
2021-10-20 12:50:00,19.67,19.67,19.67,19.67,902.0,17.5661,17.5661,17.5661,17.5661,902.0
2021-10-20 13:00:00,19.66,19.73,19.66,19.73,9294.0,17.5572,17.6197,17.5572,17.6197,9294.0
2021-10-20 13:10:00,19.73,19.8,19.72,19.8,26701.0,17.6197,17.6822,17.6107,17.6822,26701.0
2021-10-20 13:20:00,19.8,19.85,19.76,19.76,8253.0,17.6822,17.7268,17.6465,17.6465,8253.0
2021-10-20 13:30:00,19.75,19.79,19.75,19.75,2900.0,17.6375,17.6733,17.6375,17.6375,2900.0
2021-10-20 13:40:00,19.75,19.77,19.75,19.76,1700.0,17.6375,17.6554,17.6375,17.6465,1700.0
2021-10-20 13:50:00,19.76,19.76,19.75,19.75,4072.0,17.6465,17.6465,17.6375,17.6375,4072.0
2021-10-20 14:00:00,19.76,19.76,19.7,19.7,7449.0,17.6465,17.6465,17.5929,17.5929,7449.0
2021-10-20 14:10:00,19.71,19.71,19.69,19.69,3000.0,17.6018,17.6018,17.584,17.584,3000.0
2021-10-20 14:20:00,19.71,19.72,19.71,19.71,9200.0,17.6018,17.6107,17.6018,17.6018,9200.0
2021-10-20 14:30:00,19.71,19.71,19.7,19.7,11666.0,17.6018,17.6018,17.5929,17.5929,11666.0
2021-10-20 14:40:00,19.7,19.71,19.69,19.71,1500.0,17.5929,17.6018,17.584,17.6018,1500.0
2021-10-20 14:50:00,19.71,19.71,19.69,19.7,5197.0,17.6018,17.6018,17.584,17.5929,5197.0
2021-10-20 15:00:00,19.69,19.7,19.66,19.66,4965.0,17.584,17.5929,17.5572,17.5572,4965.0
2021-10-20 15:10:00,19.67,19.72,19.67,19.72,6700.0,17.5661,17.6107,17.5661,17.6107,6700.0
2021-10-20 15:20:00,19.71,19.73,19.7,19.72,17289.0,17.6018,17.6197,17.5929,17.6107,17289.0
2021-10-20 15:30:00,19.73,19.75,19.73,19.75,9255.0,17.6197,17.6375,17.6197,17.6375,9255.0
2021-10-20 15:40:00,19.75,19.75,19.72,19.73,5996.0,17.6375,17.6375,17.6107,17.6197,5996.0
2021-10-20 15:50:00,19.74,19.75,19.69,19.69,18815.0,17.6286,17.6375,17.584,17.584,18815.0
2021-10-21 09:30:00,19.77,19.81,19.75,19.8,65203.0,17.6554,17.6911,17.6375,17.6822,65203.0
2021-10-21 09:40:00,19.78,19.8,19.74,19.74,7649.0,17.6643,17.6822,17.6286,17.6286,7649.0
2021-10-21 09:50:00,19.73,19.73,19.7,19.73,10027.0,17.6197,17.6197,17.5929,17.6197,10027.0
2021-10-21 10:00:00,19.73,19.75,19.7,19.7,22699.0,17.6197,17.6375,17.5929,17.5929,22699.0
2021-10-21 10:10:00,19.7,19.72,19.69,19.69,2700.0,17.5929,17.6107,17.584,17.584,2700.0
2021-10-21 10:20:00,19.7,19.7,19.68,19.68,6130.0,17.5929,17.5929,17.575,17.575,6130.0
2021-10-21 10:30:00,19.67,19.68,19.65,19.67,15434.0,17.5661,17.575,17.5482,17.5661,15434.0
2021-10-21 10:40:00,19.66,19.67,19.61,19.61,15787.0,17.5572,17.5661,17.5125,17.5125,15787.0
2021-10-21 10:50:00,19.63,19.66,19.63,19.66,10490.0,17.5304,17.5572,17.5304,17.5572,10490.0
2021-10-21 11:00:00,19.68,19.71,19.66,19.71,6393.0,17.575,17.6018,17.5572,17.6018,6393.0
2021-10-21 11:10:00,19.72,19.74,19.71,19.74,3499.0,17.6107,17.6286,17.6018,17.6286,3499.0
2021-10-21 11:20:00,19.75,19.8,19.72,19.8,8649.0,17.6375,17.6822,17.6107,17.6822,8649.0
2021-10-21 11:30:00,19.79,19.8,19.77,19.77,27828.0,17.6733,17.6822,17.6554,17.6554,27828.0
2021-10-21 11:40:00,19.77,19.78,19.74,19.74,4995.0,17.6554,17.6643,17.6286,17.6286,4995.0
2021-10-21 11:50:00,19.74,19.74,19.73,19.73,1942.0,17.6286,17.6286,17.6197,17.6197,1942.0
2021-10-21 12:00:00,19.73,19.75,19.7,19.74,13199.0,17.6197,17.6375,17.5929,17.6286,13199.0
2021-10-21 12:10:00,19.72,19.72,19.72,19.72,100.0,17.6107,17.6107,17.6107,17.6107,100.0
2021-10-21 12:20:00,19.7,19.7,19.69,19.7,2707.0,17.5929,17.5929,17.584,17.5929,2707.0
2021-10-21 12:30:00,19.7,19.73,19.7,19.72,1900.0,17.5929,17.6197,17.5929,17.6107,1900.0
2021-10-21 12:40:00,19.72,19.72,19.71,19.72,1500.0,17.6107,17.6107,17.6018,17.6107,1500.0
2021-10-21 12:50:00,19.72,19.72,19.7,19.7,600.0,17.6107,17.6107,17.5929,17.5929,600.0
2021-10-21 13:00:00,19.7,19.7,19.7,19.7,200.0,17.5929,17.5929,17.5929,17.5929,200.0
2021-10-21 13:10:00,19.7,19.71,19.7,19.71,1300.0,17.5929,17.6018,17.5929,17.6018,1300.0
2021-10-21 13:20:00,19.7,19.7,19.68,19.68,3098.0,17.5929,17.5929,17.575,17.575,3098.0
2021-10-21 13:30:00,19.68,19.68,19.68,19.68,100.0,17.575,17.575,17.575,17.575,100.0
2021-10-21 13:40:00,19.7,19.7,19.69,19.7,1300.0,17.5929,17.5929,17.584,17.5929,1300.0
2021-10-21 13:50:00,19.71,19.75,19.71,19.74,13650.0,17.6018,17.6375,17.6018,17.6286,13650.0
2021-10-21 14:00:00,19.71,19.71,19.7,19.71,3200.0,17.6018,17.6018,17.5929,17.6018,3200.0
2021-10-21 14:10:00,19.72,19.72,19.68,19.68,5600.0,17.6107,17.6107,17.575,17.575,5600.0
2021-10-21 14:20:00,19.7,19.7,19.68,19.68,9370.0,17.5929,17.5929,17.575,17.575,9370.0
2021-10-21 14:30:00,19.67,19.68,19.67,19.68,3400.0,17.5661,17.575,17.5661,17.575,3400.0
2021-10-21 14:40:00,19.69,19.69,19.69,19.69,900.0,17.584,17.584,17.584,17.584,900.0
2021-10-21 14:50:00,19.67,19.67,19.67,19.67,2675.0,17.5661,17.5661,17.5661,17.5661,2675.0
2021-10-21 15:00:00,19.66,19.66,19.61,19.62,10772.0,17.5572,17.5572,17.5125,17.5214,10772.0
2021-10-21 15:10:00,19.62,19.62,19.59,19.59,5550.0,17.5214,17.5214,17.4947,17.4947,5550.0
2021-10-21 15:20:00,19.59,19.59,19.57,19.57,22944.0,17.4947,17.4947,17.4768,17.4768,22944.0
2021-10-21 15:30:00,19.56,19.59,19.56,19.58,4253.0,17.4679,17.4947,17.4679,17.4857,4253.0
2021-10-21 15:40:00,19.59,19.59,19.58,19.58,6405.0,17.4947,17.4947,17.4857,17.4857,6405.0
2021-10-21 15:50:00,19.58,19.59,19.49,19.52,106132.0,17.4857,17.4947,17.4053,17.4321,106132.0
2021-10-22 09:30:00,19.57,19.6,19.44,19.44,34998.0,17.4768,17.5036,17.3607,17.3607,34998.0
2021-10-22 09:40:00,19.45,19.55,19.44,19.55,20900.0,17.3696,17.4589,17.3607,17.4589,20900.0
2021-10-22 09:50:00,19.54,19.54,19.45,19.48,4800.0,17.45,17.45,17.3696,17.3964,4800.0
2021-10-22 10:00:00,19.47,19.5,19.46,19.46,9850.0,17.3875,17.4143,17.3786,17.3786,9850.0
2021-10-22 10:10:00,19.48,19.51,19.44,19.44,4950.0,17.3964,17.4232,17.3607,17.3607,4950.0
2021-10-22 10:20:00,19.45,19.47,19.38,19.38,23204.0,17.3696,17.3875,17.3071,17.3071,23204.0
2021-10-22 10:30:00,19.39,19.48,19.39,19.48,6928.0,17.316,17.3964,17.316,17.3964,6928.0
2021-10-22 10:40:00,19.47,19.5,19.47,19.47,17330.0,17.3875,17.4143,17.3875,17.3875,17330.0
2021-10-22 10:50:00,19.5,19.54,19.5,19.52,26172.0,17.4143,17.45,17.4143,17.4321,26172.0
2021-10-22 11:00:00,19.53,19.53,19.48,19.48,7300.0,17.4411,17.4411,17.3964,17.3964,7300.0
2021-10-22 11:10:00,19.5,19.6,19.49,19.57,9040.0,17.4143,17.5036,17.4053,17.4768,9040.0
2021-10-22 11:20:00,19.58,19.72,19.57,19.66,55692.0,17.4857,17.6107,17.4768,17.5572,55692.0
2021-10-22 11:30:00,19.67,19.82,19.66,19.79,109394.0,17.5661,17.7001,17.5572,17.6733,109394.0
2021-10-22 11:40:00,19.8,19.84,19.77,19.83,61819.0,17.6822,17.7179,17.6554,17.709,61819.0
2021-10-22 11:50:00,19.83,19.83,19.72,19.73,12866.0,17.709,17.709,17.6107,17.6197,12866.0
2021-10-22 12:00:00,19.78,19.8,19.71,19.71,12555.0,17.6643,17.6822,17.6018,17.6018,12555.0
2021-10-22 12:10:00,19.75,19.75,19.69,19.69,12010.0,17.6375,17.6375,17.584,17.584,12010.0
2021-10-22 12:20:00,19.7,19.73,19.68,19.68,15500.0,17.5929,17.6197,17.575,17.575,15500.0
2021-10-22 12:30:00,19.68,19.68,19.63,19.63,13900.0,17.575,17.575,17.5304,17.5304,13900.0
2021-10-22 12:40:00,19.63,19.63,19.54,19.56,74877.0,17.5304,17.5304,17.45,17.4679,74877.0
2021-10-22 12:50:00,19.55,19.63,19.55,19.63,14268.0,17.4589,17.5304,17.4589,17.5304,14268.0
2021-10-22 13:00:00,19.62,19.63,19.6,19.6,5800.0,17.5214,17.5304,17.5036,17.5036,5800.0
2021-10-22 13:10:00,19.59,19.63,19.57,19.58,6139.0,17.4947,17.5304,17.4768,17.4857,6139.0
2021-10-22 13:20:00,19.6,19.6,19.58,19.6,3310.0,17.5036,17.5036,17.4857,17.5036,3310.0
2021-10-22 13:30:00,19.6,19.63,19.57,19.58,14655.0,17.5036,17.5304,17.4768,17.4857,14655.0
2021-10-22 13:40:00,19.57,19.6,19.56,19.6,25600.0,17.4768,17.5036,17.4679,17.5036,25600.0
2021-10-22 13:50:00,19.58,19.65,19.57,19.65,12247.0,17.4857,17.5482,17.4768,17.5482,12247.0
2021-10-22 14:00:00,19.64,19.64,19.59,19.59,12161.0,17.5393,17.5393,17.4947,17.4947,12161.0
2021-10-22 14:10:00,19.58,19.59,19.58,19.58,2377.0,17.4857,17.4947,17.4857,17.4857,2377.0
2021-10-22 14:20:00,19.57,19.57,19.54,19.54,7800.0,17.4768,17.4768,17.45,17.45,7800.0
2021-10-22 14:30:00,19.54,19.54,19.46,19.49,7949.0,17.45,17.45,17.3786,17.4053,7949.0
2021-10-22 14:40:00,19.51,19.52,19.5,19.51,4250.0,17.4232,17.4321,17.4143,17.4232,4250.0
2021-10-22 14:50:00,19.51,19.57,19.51,19.57,9541.0,17.4232,17.4768,17.4232,17.4768,9541.0
2021-10-22 15:00:00,19.59,19.6,19.56,19.58,5200.0,17.4947,17.5036,17.4679,17.4857,5200.0
2021-10-22 15:10:00,19.59,19.62,19.57,19.62,13394.0,17.4947,17.5214,17.4768,17.5214,13394.0
2021-10-22 15:20:00,19.62,19.62,19.58,19.6,14670.0,17.5214,17.5214,17.4857,17.5036,14670.0
2021-10-22 15:30:00,19.59,19.59,19.51,19.56,59506.0,17.4947,17.4947,17.4232,17.4679,59506.0
2021-10-22 15:40:00,19.56,19.6,19.55,19.59,20151.0,17.4679,17.5036,17.4589,17.4947,20151.0
2021-10-22 15:50:00,19.59,19.6,19.54,19.57,63492.0,17.4947,17.5036,17.45,17.4768,63492.0
2021-10-25 09:30:00,19.42,19.58,19.42,19.58,49874.0,17.3428,17.4857,17.3428,17.4857,49874.0
2021-10-25 09:40:00,19.6,19.67,19.58,19.59,45001.0,17.5036,17.5661,17.4857,17.4947,45001.0
2021-10-25 09:50:00,19.61,19.61,19.5,19.5,12300.0,17.5125,17.5125,17.4143,17.4143,12300.0
2021-10-25 10:00:00,19.49,19.51,19.47,19.51,15530.0,17.4053,17.4232,17.3875,17.4232,15530.0
2021-10-25 10:10:00,19.51,19.52,19.47,19.48,9402.0,17.4232,17.4321,17.3875,17.3964,9402.0
2021-10-25 10:20:00,19.48,19.54,19.48,19.48,30540.0,17.3964,17.45,17.3964,17.3964,30540.0
2021-10-25 10:30:00,19.49,19.49,19.46,19.48,10638.0,17.4053,17.4053,17.3786,17.3964,10638.0
2021-10-25 10:40:00,19.47,19.48,19.45,19.45,12449.0,17.3875,17.3964,17.3696,17.3696,12449.0
2021-10-25 10:50:00,19.43,19.43,19.43,19.43,1400.0,17.3518,17.3518,17.3518,17.3518,1400.0
2021-10-25 11:00:00,19.45,19.45,19.4,19.4,25100.0,17.3696,17.3696,17.325,17.325,25100.0
2021-10-25 11:10:00,19.41,19.41,19.38,19.39,4850.0,17.3339,17.3339,17.3071,17.316,4850.0
2021-10-25 11:20:00,19.4,19.42,19.39,19.39,24769.0,17.325,17.3428,17.316,17.316,24769.0
2021-10-25 11:30:00,19.39,19.41,19.39,19.41,5250.0,17.316,17.3339,17.316,17.3339,5250.0
2021-10-25 11:40:00,19.39,19.39,19.38,19.38,4219.0,17.316,17.316,17.3071,17.3071,4219.0
2021-10-25 11:50:00,19.4,19.4,19.35,19.35,25116.0,17.325,17.325,17.2803,17.2803,25116.0
2021-10-25 12:00:00,19.35,19.35,19.29,19.29,9210.0,17.2803,17.2803,17.2267,17.2267,9210.0
2021-10-25 12:10:00,19.29,19.3,19.29,19.3,20464.0,17.2267,17.2357,17.2267,17.2357,20464.0
2021-10-25 12:20:00,19.31,19.32,19.27,19.27,6500.0,17.2446,17.2535,17.2089,17.2089,6500.0
2021-10-25 12:30:00,19.3,19.3,19.29,19.29,5100.0,17.2357,17.2357,17.2267,17.2267,5100.0
2021-10-25 12:40:00,19.28,19.28,19.27,19.28,9070.0,17.2178,17.2178,17.2089,17.2178,9070.0
2021-10-25 12:50:00,19.27,19.28,19.27,19.28,7325.0,17.2089,17.2178,17.2089,17.2178,7325.0
2021-10-25 13:00:00,19.27,19.27,19.25,19.25,14306.0,17.2089,17.2089,17.191,17.191,14306.0
2021-10-25 13:10:00,19.24,19.24,19.22,19.24,7300.0,17.1821,17.1821,17.1642,17.1821,7300.0
2021-10-25 13:20:00,19.26,19.26,19.26,19.26,4190.0,17.1999,17.1999,17.1999,17.1999,4190.0
2021-10-25 13:30:00,19.25,19.27,19.25,19.27,4500.0,17.191,17.2089,17.191,17.2089,4500.0
2021-10-25 13:40:00,19.28,19.29,19.28,19.29,3300.0,17.2178,17.2267,17.2178,17.2267,3300.0
2021-10-25 13:50:00,19.28,19.28,19.28,19.28,1400.0,17.2178,17.2178,17.2178,17.2178,1400.0
2021-10-25 14:00:00,19.28,19.3,19.28,19.28,2400.0,17.2178,17.2357,17.2178,17.2178,2400.0
2021-10-25 14:10:00,19.29,19.29,19.28,19.28,1600.0,17.2267,17.2267,17.2178,17.2178,1600.0
2021-10-25 14:20:00,19.26,19.26,19.25,19.25,10802.0,17.1999,17.1999,17.191,17.191,10802.0
2021-10-25 14:30:00,19.23,19.25,19.23,19.25,4300.0,17.1732,17.191,17.1732,17.191,4300.0
2021-10-25 14:40:00,19.25,19.28,19.25,19.27,10351.0,17.191,17.2178,17.191,17.2089,10351.0
2021-10-25 14:50:00,19.27,19.27,19.26,19.27,11400.0,17.2089,17.2089,17.1999,17.2089,11400.0
2021-10-25 15:00:00,19.27,19.28,19.27,19.28,9379.0,17.2089,17.2178,17.2089,17.2178,9379.0
2021-10-25 15:10:00,19.28,19.3,19.28,19.29,29890.0,17.2178,17.2357,17.2178,17.2267,29890.0
2021-10-25 15:20:00,19.29,19.32,19.29,19.29,9879.0,17.2267,17.2535,17.2267,17.2267,9879.0
2021-10-25 15:30:00,19.3,19.3,19.29,19.29,8765.0,17.2357,17.2357,17.2267,17.2267,8765.0
2021-10-25 15:40:00,19.28,19.31,19.28,19.31,33024.0,17.2178,17.2446,17.2178,17.2446,33024.0
2021-10-25 15:50:00,19.3,19.34,19.27,19.27,110238.0,17.2357,17.2714,17.2089,17.2089,110238.0
2021-10-26 09:30:00,19.04,19.1,18.99,19.01,85578.0,17.0035,17.0571,16.9588,16.9767,85578.0
2021-10-26 09:40:00,19.0,19.03,18.98,19.01,17401.0,16.9678,16.9945,16.9499,16.9767,17401.0
2021-10-26 09:50:00,19.0,19.03,19.0,19.03,13245.0,16.9678,16.9945,16.9678,16.9945,13245.0
2021-10-26 10:00:00,19.03,19.04,18.98,19.0,21804.0,16.9945,17.0035,16.9499,16.9678,21804.0
2021-10-26 10:10:00,18.97,18.97,18.91,18.92,13547.0,16.941,16.941,16.8874,16.8963,13547.0
2021-10-26 10:20:00,18.91,18.93,18.88,18.92,33670.0,16.8874,16.9052,16.8606,16.8963,33670.0
2021-10-26 10:30:00,18.93,18.94,18.92,18.92,19279.0,16.9052,16.9142,16.8963,16.8963,19279.0
2021-10-26 10:40:00,18.92,18.97,18.92,18.93,9000.0,16.8963,16.941,16.8963,16.9052,9000.0
2021-10-26 10:50:00,18.91,18.93,18.9,18.93,24354.0,16.8874,16.9052,16.8785,16.9052,24354.0
2021-10-26 11:00:00,18.93,18.96,18.92,18.96,13000.0,16.9052,16.932,16.8963,16.932,13000.0
2021-10-26 11:10:00,18.94,18.94,18.92,18.92,3048.0,16.9142,16.9142,16.8963,16.8963,3048.0
2021-10-26 11:20:00,18.92,18.93,18.91,18.93,3449.0,16.8963,16.9052,16.8874,16.9052,3449.0
2021-10-26 11:30:00,18.91,19.04,18.91,18.96,47589.0,16.8874,17.0035,16.8874,16.932,47589.0
2021-10-26 11:40:00,18.96,19.0,18.96,18.99,4583.0,16.932,16.9678,16.932,16.9588,4583.0
2021-10-26 11:50:00,19.01,19.05,19.0,19.04,31100.0,16.9767,17.0124,16.9678,17.0035,31100.0
2021-10-26 12:00:00,19.05,19.13,19.05,19.13,13250.0,17.0124,17.0839,17.0124,17.0839,13250.0
2021-10-26 12:10:00,19.11,19.11,19.07,19.09,3159.0,17.066,17.066,17.0303,17.0481,3159.0
2021-10-26 12:20:00,19.1,19.12,19.08,19.12,4368.0,17.0571,17.0749,17.0392,17.0749,4368.0
2021-10-26 12:30:00,19.14,19.17,19.11,19.15,14310.0,17.0928,17.1196,17.066,17.1017,14310.0
2021-10-26 12:40:00,19.19,19.25,19.18,19.23,38012.0,17.1374,17.191,17.1285,17.1732,38012.0
2021-10-26 12:50:00,19.24,19.25,19.17,19.17,9304.0,17.1821,17.191,17.1196,17.1196,9304.0
2021-10-26 13:00:00,19.19,19.19,19.14,19.16,9673.0,17.1374,17.1374,17.0928,17.1106,9673.0
2021-10-26 13:10:00,19.2,19.2,19.16,19.17,11500.0,17.1464,17.1464,17.1106,17.1196,11500.0
2021-10-26 13:20:00,19.16,19.22,19.16,19.17,14867.0,17.1106,17.1642,17.1106,17.1196,14867.0
2021-10-26 13:30:00,19.16,19.16,19.1,19.1,5523.0,17.1106,17.1106,17.0571,17.0571,5523.0
2021-10-26 13:40:00,19.1,19.15,19.1,19.14,2713.0,17.0571,17.1017,17.0571,17.0928,2713.0
2021-10-26 13:50:00,19.14,19.16,19.13,19.16,1902.0,17.0928,17.1106,17.0839,17.1106,1902.0
2021-10-26 14:00:00,19.12,19.12,19.09,19.11,4517.0,17.0749,17.0749,17.0481,17.066,4517.0
2021-10-26 14:10:00,19.12,19.12,19.07,19.07,7324.0,17.0749,17.0749,17.0303,17.0303,7324.0
2021-10-26 14:20:00,19.07,19.1,19.07,19.1,2167.0,17.0303,17.0571,17.0303,17.0571,2167.0
2021-10-26 14:30:00,19.1,19.1,19.06,19.1,5404.0,17.0571,17.0571,17.0213,17.0571,5404.0
2021-10-26 14:40:00,19.12,19.13,19.11,19.11,5483.0,17.0749,17.0839,17.066,17.066,5483.0
2021-10-26 14:50:00,19.1,19.11,19.09,19.09,2269.0,17.0571,17.066,17.0481,17.0481,2269.0
2021-10-26 15:00:00,19.06,19.08,19.05,19.05,4294.0,17.0213,17.0392,17.0124,17.0124,4294.0
2021-10-26 15:10:00,19.05,19.08,19.05,19.06,5257.0,17.0124,17.0392,17.0124,17.0213,5257.0
2021-10-26 15:20:00,19.06,19.1,19.06,19.1,3569.0,17.0213,17.0571,17.0213,17.0571,3569.0
2021-10-26 15:30:00,19.1,19.1,19.07,19.09,7014.0,17.0571,17.0571,17.0303,17.0481,7014.0
2021-10-26 15:40:00,19.08,19.09,19.03,19.03,9255.0,17.0392,17.0481,16.9945,16.9945,9255.0
2021-10-26 15:50:00,19.1,19.21,19.1,19.19,123766.0,17.0571,17.1553,17.0571,17.1374,123766.0
2021-10-27 09:30:00,19.14,19.28,19.11,19.24,78087.0,17.0928,17.2178,17.066,17.1821,78087.0
2021-10-27 09:40:00,19.24,19.24,19.09,19.11,28094.0,17.1821,17.1821,17.0481,17.066,28094.0
2021-10-27 09:50:00,19.12,19.15,19.08,19.08,6990.0,17.0749,17.1017,17.0392,17.0392,6990.0
2021-10-27 10:00:00,19.07,19.2,19.07,19.14,16249.0,17.0303,17.1464,17.0303,17.0928,16249.0
2021-10-27 10:10:00,19.14,19.22,19.13,19.19,11088.0,17.0928,17.1642,17.0839,17.1374,11088.0
2021-10-27 10:20:00,19.2,19.23,19.17,19.22,5200.0,17.1464,17.1732,17.1196,17.1642,5200.0
2021-10-27 10:30:00,19.23,19.24,19.19,19.2,2800.0,17.1732,17.1821,17.1374,17.1464,2800.0
2021-10-27 10:40:00,19.18,19.23,19.18,19.23,11200.0,17.1285,17.1732,17.1285,17.1732,11200.0
2021-10-27 10:50:00,19.19,19.25,19.18,19.24,38485.0,17.1374,17.191,17.1285,17.1821,38485.0
2021-10-27 11:00:00,19.2,19.2,19.17,19.18,5300.0,17.1464,17.1464,17.1196,17.1285,5300.0
2021-10-27 11:10:00,19.19,19.19,19.16,19.16,6098.0,17.1374,17.1374,17.1106,17.1106,6098.0
2021-10-27 11:20:00,19.16,19.21,19.15,19.18,15300.0,17.1106,17.1553,17.1017,17.1285,15300.0
2021-10-27 11:30:00,19.18,19.22,19.18,19.19,11655.0,17.1285,17.1642,17.1285,17.1374,11655.0
2021-10-27 11:40:00,19.19,19.22,19.17,19.22,15773.0,17.1374,17.1642,17.1196,17.1642,15773.0
2021-10-27 11:50:00,19.22,19.24,19.2,19.22,12300.0,17.1642,17.1821,17.1464,17.1642,12300.0
2021-10-27 12:00:00,19.21,19.22,19.19,19.19,5700.0,17.1553,17.1642,17.1374,17.1374,5700.0
2021-10-27 12:10:00,19.19,19.19,19.15,19.15,12360.0,17.1374,17.1374,17.1017,17.1017,12360.0
2021-10-27 12:20:00,19.16,19.16,19.16,19.16,1850.0,17.1106,17.1106,17.1106,17.1106,1850.0
2021-10-27 12:30:00,19.17,19.21,19.17,19.2,19542.0,17.1196,17.1553,17.1196,17.1464,19542.0
2021-10-27 12:40:00,19.18,19.19,19.17,19.19,4100.0,17.1285,17.1374,17.1196,17.1374,4100.0
2021-10-27 12:50:00,19.18,19.19,19.18,19.18,3512.0,17.1285,17.1374,17.1285,17.1285,3512.0
2021-10-27 13:00:00,19.18,19.18,19.14,19.14,10435.0,17.1285,17.1285,17.0928,17.0928,10435.0
2021-10-27 13:10:00,19.14,19.14,19.11,19.12,43433.0,17.0928,17.0928,17.066,17.0749,43433.0
2021-10-27 13:20:00,19.12,19.12,19.09,19.1,26351.0,17.0749,17.0749,17.0481,17.0571,26351.0
2021-10-27 13:30:00,19.11,19.11,19.11,19.11,507.0,17.066,17.066,17.066,17.066,507.0
2021-10-27 13:40:00,19.1,19.12,19.1,19.12,7257.0,17.0571,17.0749,17.0571,17.0749,7257.0
2021-10-27 13:50:00,19.12,19.12,19.09,19.09,8500.0,17.0749,17.0749,17.0481,17.0481,8500.0
2021-10-27 14:00:00,19.09,19.1,19.09,19.09,9100.0,17.0481,17.0571,17.0481,17.0481,9100.0
2021-10-27 14:10:00,19.08,19.08,19.07,19.07,8310.0,17.0392,17.0392,17.0303,17.0303,8310.0
2021-10-27 14:20:00,19.08,19.11,19.08,19.11,7614.0,17.0392,17.066,17.0392,17.066,7614.0
2021-10-27 14:30:00,19.11,19.15,19.11,19.13,5200.0,17.066,17.1017,17.066,17.0839,5200.0
2021-10-27 14:40:00,19.13,19.15,19.13,19.14,2574.0,17.0839,17.1017,17.0839,17.0928,2574.0
2021-10-27 14:50:00,19.15,19.17,19.15,19.17,5000.0,17.1017,17.1196,17.1017,17.1196,5000.0
2021-10-27 15:00:00,19.18,19.22,19.18,19.22,10600.0,17.1285,17.1642,17.1285,17.1642,10600.0
2021-10-27 15:10:00,19.22,19.38,19.22,19.38,36484.0,17.1642,17.3071,17.1642,17.3071,36484.0
2021-10-27 15:20:00,19.38,19.38,19.28,19.29,31608.0,17.3071,17.3071,17.2178,17.2267,31608.0
2021-10-27 15:30:00,19.31,19.35,19.29,19.29,17594.0,17.2446,17.2803,17.2267,17.2267,17594.0
2021-10-27 15:40:00,19.29,19.38,19.29,19.38,29938.0,17.2267,17.3071,17.2267,17.3071,29938.0
2021-10-27 15:50:00,19.38,19.46,19.38,19.46,84362.0,17.3071,17.3786,17.3071,17.3786,84362.0
2021-10-28 09:30:00,19.26,19.26,19.15,19.19,64298.0,17.1999,17.1999,17.1017,17.1374,64298.0
2021-10-28 09:40:00,19.18,19.19,19.1,19.11,33295.0,17.1285,17.1374,17.0571,17.066,33295.0
2021-10-28 09:50:00,19.11,19.14,19.08,19.1,37947.0,17.066,17.0928,17.0392,17.0571,37947.0
2021-10-28 10:00:00,19.09,19.12,19.09,19.1,27886.0,17.0481,17.0749,17.0481,17.0571,27886.0
2021-10-28 10:10:00,19.09,19.18,19.09,19.12,13150.0,17.0481,17.1285,17.0481,17.0749,13150.0
2021-10-28 10:20:00,19.12,19.12,19.06,19.06,5500.0,17.0749,17.0749,17.0213,17.0213,5500.0
2021-10-28 10:30:00,19.05,19.05,19.03,19.03,22575.0,17.0124,17.0124,16.9945,16.9945,22575.0
2021-10-28 10:40:00,19.02,19.04,18.95,18.98,55591.0,16.9856,17.0035,16.9231,16.9499,55591.0
2021-10-28 10:50:00,18.99,19.01,18.98,19.01,4360.0,16.9588,16.9767,16.9499,16.9767,4360.0
2021-10-28 11:00:00,19.0,19.01,18.99,18.99,3113.0,16.9678,16.9767,16.9588,16.9588,3113.0
2021-10-28 11:10:00,18.99,18.99,18.96,18.98,900.0,16.9588,16.9588,16.932,16.9499,900.0
2021-10-28 11:20:00,19.0,19.0,18.99,18.99,25645.0,16.9678,16.9678,16.9588,16.9588,25645.0
2021-10-28 11:30:00,18.99,18.99,18.96,18.96,15676.0,16.9588,16.9588,16.932,16.932,15676.0
2021-10-28 11:40:00,18.96,19.05,18.95,19.05,20698.0,16.932,17.0124,16.9231,17.0124,20698.0
2021-10-28 11:50:00,19.05,19.08,19.03,19.06,4104.0,17.0124,17.0392,16.9945,17.0213,4104.0
2021-10-28 12:00:00,19.04,19.04,19.02,19.02,2000.0,17.0035,17.0035,16.9856,16.9856,2000.0
2021-10-28 12:10:00,19.01,19.01,18.98,18.98,3426.0,16.9767,16.9767,16.9499,16.9499,3426.0
2021-10-28 12:20:00,19.0,19.03,19.0,19.03,1000.0,16.9678,16.9945,16.9678,16.9945,1000.0
2021-10-28 12:30:00,19.03,19.05,19.03,19.05,1600.0,16.9945,17.0124,16.9945,17.0124,1600.0
2021-10-28 12:40:00,19.04,19.05,19.02,19.02,1760.0,17.0035,17.0124,16.9856,16.9856,1760.0
2021-10-28 12:50:00,19.03,19.13,19.03,19.1,16360.0,16.9945,17.0839,16.9945,17.0571,16360.0
2021-10-28 13:00:00,19.09,19.1,19.06,19.07,13659.0,17.0481,17.0571,17.0213,17.0303,13659.0
2021-10-28 13:10:00,19.06,19.08,19.06,19.08,10850.0,17.0213,17.0392,17.0213,17.0392,10850.0
2021-10-28 13:20:00,19.08,19.08,19.07,19.07,1669.0,17.0392,17.0392,17.0303,17.0303,1669.0
2021-10-28 13:30:00,19.06,19.06,19.01,19.01,726.0,17.0213,17.0213,16.9767,16.9767,726.0
2021-10-28 13:40:00,19.01,19.01,19.01,19.01,5491.0,16.9767,16.9767,16.9767,16.9767,5491.0
2021-10-28 13:50:00,19.03,19.03,19.03,19.03,751.0,16.9945,16.9945,16.9945,16.9945,751.0
2021-10-28 14:00:00,19.02,19.02,19.0,19.0,19638.0,16.9856,16.9856,16.9678,16.9678,19638.0
2021-10-28 14:10:00,18.99,19.0,18.97,18.97,9323.0,16.9588,16.9678,16.941,16.941,9323.0
2021-10-28 14:20:00,18.97,18.98,18.96,18.97,25499.0,16.941,16.9499,16.932,16.941,25499.0
2021-10-28 14:30:00,18.97,18.97,18.96,18.96,800.0,16.941,16.941,16.932,16.932,800.0
2021-10-28 14:40:00,18.98,18.99,18.98,18.99,3215.0,16.9499,16.9588,16.9499,16.9588,3215.0
2021-10-28 14:50:00,18.97,19.01,18.97,19.01,2300.0,16.941,16.9767,16.941,16.9767,2300.0
2021-10-28 15:00:00,19.01,19.04,19.01,19.03,5495.0,16.9767,17.0035,16.9767,16.9945,5495.0
2021-10-28 15:10:00,19.03,19.04,19.02,19.02,7463.0,16.9945,17.0035,16.9856,16.9856,7463.0
2021-10-28 15:20:00,19.0,19.04,19.0,19.04,34591.0,16.9678,17.0035,16.9678,17.0035,34591.0
2021-10-28 15:30:00,19.03,19.03,18.99,18.99,19259.0,16.9945,16.9945,16.9588,16.9588,19259.0
2021-10-28 15:40:00,18.99,19.03,18.99,19.02,16113.0,16.9588,16.9945,16.9588,16.9856,16113.0
2021-10-28 15:50:00,19.0,19.0,18.89,18.9,97967.0,16.9678,16.9678,16.8695,16.8785,97967.0
2021-10-29 09:30:00,19.2,19.23,19.06,19.07,111160.0,17.1464,17.1732,17.0213,17.0303,111160.0
2021-10-29 09:40:00,19.06,19.06,19.03,19.04,30247.0,17.0213,17.0213,16.9945,17.0035,30247.0
2021-10-29 09:50:00,19.02,19.06,18.99,19.04,49296.0,16.9856,17.0213,16.9588,17.0035,49296.0
2021-10-29 10:00:00,19.05,19.05,18.99,18.99,36527.0,17.0124,17.0124,16.9588,16.9588,36527.0
2021-10-29 10:10:00,19.03,19.1,19.03,19.07,10089.0,16.9945,17.0571,16.9945,17.0303,10089.0
2021-10-29 10:20:00,19.06,19.1,19.06,19.1,14700.0,17.0213,17.0571,17.0213,17.0571,14700.0
2021-10-29 10:30:00,19.09,19.12,19.08,19.09,6546.0,17.0481,17.0749,17.0392,17.0481,6546.0
2021-10-29 10:40:00,19.08,19.09,19.03,19.03,3720.0,17.0392,17.0481,16.9945,16.9945,3720.0
2021-10-29 10:50:00,19.01,19.03,19.0,19.01,6116.0,16.9767,16.9945,16.9678,16.9767,6116.0
2021-10-29 11:00:00,19.01,19.01,18.97,18.97,15041.0,16.9767,16.9767,16.941,16.941,15041.0
2021-10-29 11:10:00,18.96,18.96,18.93,18.93,23797.0,16.932,16.932,16.9052,16.9052,23797.0
2021-10-29 11:20:00,18.93,18.93,18.91,18.92,11085.0,16.9052,16.9052,16.8874,16.8963,11085.0
2021-10-29 11:30:00,18.92,18.92,18.88,18.92,18734.0,16.8963,16.8963,16.8606,16.8963,18734.0
2021-10-29 11:40:00,18.92,18.95,18.92,18.95,20356.0,16.8963,16.9231,16.8963,16.9231,20356.0
2021-10-29 11:50:00,18.94,18.94,18.91,18.92,8100.0,16.9142,16.9142,16.8874,16.8963,8100.0
2021-10-29 12:00:00,18.93,18.93,18.88,18.88,15850.0,16.9052,16.9052,16.8606,16.8606,15850.0
2021-10-29 12:10:00,18.87,18.87,18.85,18.86,55869.0,16.8517,16.8517,16.8338,16.8427,55869.0
2021-10-29 12:20:00,18.85,18.85,18.8,18.8,16518.0,16.8338,16.8338,16.7892,16.7892,16518.0
2021-10-29 12:30:00,18.82,18.82,18.81,18.81,4000.0,16.807,16.807,16.7981,16.7981,4000.0
2021-10-29 12:40:00,18.8,18.82,18.8,18.82,2633.0,16.7892,16.807,16.7892,16.807,2633.0
2021-10-29 12:50:00,18.83,18.85,18.83,18.85,15800.0,16.8159,16.8338,16.8159,16.8338,15800.0
2021-10-29 13:00:00,18.84,18.84,18.84,18.84,4300.0,16.8249,16.8249,16.8249,16.8249,4300.0
2021-10-29 13:10:00,18.83,18.83,18.8,18.8,9724.0,16.8159,16.8159,16.7892,16.7892,9724.0
2021-10-29 13:20:00,18.8,18.83,18.8,18.83,12773.0,16.7892,16.8159,16.7892,16.8159,12773.0
2021-10-29 13:30:00,18.83,18.84,18.83,18.83,8900.0,16.8159,16.8249,16.8159,16.8159,8900.0
2021-10-29 13:40:00,18.84,18.87,18.84,18.87,3500.0,16.8249,16.8517,16.8249,16.8517,3500.0
2021-10-29 13:50:00,18.86,18.87,18.86,18.86,1800.0,16.8427,16.8517,16.8427,16.8427,1800.0
2021-10-29 14:00:00,18.86,18.86,18.85,18.85,15640.0,16.8427,16.8427,16.8338,16.8338,15640.0
2021-10-29 14:10:00,18.85,18.89,18.85,18.89,26704.0,16.8338,16.8695,16.8338,16.8695,26704.0
2021-10-29 14:20:00,18.9,18.95,18.9,18.95,17690.0,16.8785,16.9231,16.8785,16.9231,17690.0
2021-10-29 14:30:00,18.96,18.96,18.93,18.93,7228.0,16.932,16.932,16.9052,16.9052,7228.0
2021-10-29 14:40:00,18.92,18.92,18.9,18.91,19200.0,16.8963,16.8963,16.8785,16.8874,19200.0
2021-10-29 14:50:00,18.9,18.92,18.9,18.91,6014.0,16.8785,16.8963,16.8785,16.8874,6014.0
2021-10-29 15:00:00,18.91,18.93,18.89,18.91,16870.0,16.8874,16.9052,16.8695,16.8874,16870.0
2021-10-29 15:10:00,18.91,18.99,18.91,18.96,18040.0,16.8874,16.9588,16.8874,16.932,18040.0
2021-10-29 15:20:00,18.96,18.97,18.93,18.95,97127.0,16.932,16.941,16.9052,16.9231,97127.0
2021-10-29 15:30:00,18.94,18.95,18.88,18.89,20144.0,16.9142,16.9231,16.8606,16.8695,20144.0
2021-10-29 15:40:00,18.88,18.88,18.83,18.84,22233.0,16.8606,16.8606,16.8159,16.8249,22233.0
2021-10-29 15:50:00,18.84,18.85,18.75,18.78,72919.0,16.8249,16.8338,16.7445,16.7713,72919.0
2021-11-01 09:30:00,18.62,18.71,18.6,18.66,290929.0,16.6284,16.7088,16.6105,16.6641,290929.0
2021-11-01 09:40:00,18.66,18.77,18.66,18.77,40833.0,16.6641,16.7624,16.6641,16.7624,40833.0
2021-11-01 09:50:00,18.77,18.79,18.73,18.78,36252.0,16.7624,16.7802,16.7266,16.7713,36252.0
2021-11-01 10:00:00,18.79,18.9,18.77,18.77,52365.0,16.7802,16.8785,16.7624,16.7624,52365.0
2021-11-01 10:10:00,18.78,18.82,18.78,18.79,4515.0,16.7713,16.807,16.7713,16.7802,4515.0
2021-11-01 10:20:00,18.78,18.84,18.77,18.8,10350.0,16.7713,16.8249,16.7624,16.7892,10350.0
2021-11-01 10:30:00,18.82,18.85,18.82,18.83,6600.0,16.807,16.8338,16.807,16.8159,6600.0
2021-11-01 10:40:00,18.85,18.86,18.82,18.84,4800.0,16.8338,16.8427,16.807,16.8249,4800.0
2021-11-01 10:50:00,18.84,18.89,18.83,18.87,13600.0,16.8249,16.8695,16.8159,16.8517,13600.0
2021-11-01 11:00:00,18.86,18.86,18.79,18.81,15331.0,16.8427,16.8427,16.7802,16.7981,15331.0
2021-11-01 11:10:00,18.82,18.84,18.8,18.8,7900.0,16.807,16.8249,16.7892,16.7892,7900.0
2021-11-01 11:20:00,18.79,18.79,18.77,18.78,18293.0,16.7802,16.7802,16.7624,16.7713,18293.0
2021-11-01 11:30:00,18.77,18.79,18.76,18.79,14642.0,16.7624,16.7802,16.7534,16.7802,14642.0
2021-11-01 11:40:00,18.8,18.81,18.77,18.77,1450.0,16.7892,16.7981,16.7624,16.7624,1450.0
2021-11-01 11:50:00,18.77,18.79,18.77,18.77,9893.0,16.7624,16.7802,16.7624,16.7624,9893.0
2021-11-01 12:00:00,18.76,18.76,18.74,18.74,4600.0,16.7534,16.7534,16.7356,16.7356,4600.0
2021-11-01 12:10:00,18.74,18.75,18.73,18.73,7283.0,16.7356,16.7445,16.7266,16.7266,7283.0
2021-11-01 12:20:00,18.74,18.74,18.73,18.73,16743.0,16.7356,16.7356,16.7266,16.7266,16743.0
2021-11-01 12:30:00,18.73,18.73,18.72,18.72,7758.0,16.7266,16.7266,16.7177,16.7177,7758.0
2021-11-01 12:40:00,18.7,18.72,18.7,18.7,8348.0,16.6998,16.7177,16.6998,16.6998,8348.0
2021-11-01 12:50:00,18.7,18.7,18.7,18.7,400.0,16.6998,16.6998,16.6998,16.6998,400.0
2021-11-01 13:00:00,18.69,18.7,18.69,18.7,5400.0,16.6909,16.6998,16.6909,16.6998,5400.0
2021-11-01 13:10:00,18.71,18.72,18.7,18.72,3500.0,16.7088,16.7177,16.6998,16.7177,3500.0
2021-11-01 13:20:00,18.73,18.79,18.73,18.76,16621.0,16.7266,16.7802,16.7266,16.7534,16621.0
2021-11-01 13:30:00,18.79,18.8,18.77,18.77,1739.0,16.7802,16.7892,16.7624,16.7624,1739.0
2021-11-01 13:40:00,18.79,18.83,18.79,18.82,4100.0,16.7802,16.8159,16.7802,16.807,4100.0
2021-11-01 13:50:00,18.82,18.85,18.82,18.83,2850.0,16.807,16.8338,16.807,16.8159,2850.0
2021-11-01 14:00:00,18.83,18.85,18.83,18.85,3700.0,16.8159,16.8338,16.8159,16.8338,3700.0
2021-11-01 14:10:00,18.84,18.9,18.84,18.89,17596.0,16.8249,16.8785,16.8249,16.8695,17596.0
2021-11-01 14:20:00,18.87,18.87,18.85,18.86,4500.0,16.8517,16.8517,16.8338,16.8427,4500.0
2021-11-01 14:30:00,18.84,18.84,18.8,18.81,18219.0,16.8249,16.8249,16.7892,16.7981,18219.0
2021-11-01 14:40:00,18.81,18.81,18.79,18.79,8950.0,16.7981,16.7981,16.7802,16.7802,8950.0
2021-11-01 14:50:00,18.78,18.8,18.78,18.78,10535.0,16.7713,16.7892,16.7713,16.7713,10535.0
2021-11-01 15:00:00,18.79,18.8,18.77,18.78,7000.0,16.7802,16.7892,16.7624,16.7713,7000.0
2021-11-01 15:10:00,18.78,18.78,18.77,18.78,10792.0,16.7713,16.7713,16.7624,16.7713,10792.0
2021-11-01 15:20:00,18.79,18.81,18.75,18.76,13270.0,16.7802,16.7981,16.7445,16.7534,13270.0
2021-11-01 15:30:00,18.76,18.76,18.73,18.76,4750.0,16.7534,16.7534,16.7266,16.7534,4750.0
2021-11-01 15:40:00,18.75,18.75,18.71,18.72,14997.0,16.7445,16.7445,16.7088,16.7177,14997.0
2021-11-01 15:50:00,18.72,18.74,18.66,18.68,31564.0,16.7177,16.7356,16.6641,16.682,31564.0
2021-11-02 09:30:00,18.65,18.67,18.59,18.59,38656.0,16.6552,16.6731,16.6016,16.6016,38656.0
2021-11-02 09:40:00,18.59,18.62,18.57,18.59,26750.0,16.6016,16.6284,16.5838,16.6016,26750.0
2021-11-02 09:50:00,18.59,18.59,18.54,18.54,27361.0,16.6016,16.6016,16.557,16.557,27361.0
2021-11-02 10:00:00,18.53,18.56,18.52,18.54,43960.0,16.548,16.5748,16.5391,16.557,43960.0
2021-11-02 10:10:00,18.58,18.58,18.54,18.54,1110.0,16.5927,16.5927,16.557,16.557,1110.0
2021-11-02 10:20:00,18.56,18.56,18.53,18.54,3807.0,16.5748,16.5748,16.548,16.557,3807.0
2021-11-02 10:30:00,18.54,18.55,18.52,18.52,6664.0,16.557,16.5659,16.5391,16.5391,6664.0
2021-11-02 10:40:00,18.52,18.54,18.51,18.51,9000.0,16.5391,16.557,16.5302,16.5302,9000.0
2021-11-02 10:50:00,18.51,18.52,18.48,18.48,19573.0,16.5302,16.5391,16.5034,16.5034,19573.0
2021-11-02 11:00:00,18.49,18.49,18.47,18.48,10462.0,16.5123,16.5123,16.4944,16.5034,10462.0
2021-11-02 11:10:00,18.48,18.48,18.48,18.48,0.0,16.5034,16.5034,16.5034,16.5034,0.0
2021-11-02 11:20:00,18.53,18.53,18.47,18.47,14053.0,16.548,16.548,16.4944,16.4944,14053.0
2021-11-02 11:30:00,18.47,18.48,18.47,18.47,6315.0,16.4944,16.5034,16.4944,16.4944,6315.0
2021-11-02 11:40:00,18.46,18.46,18.42,18.44,21092.0,16.4855,16.4855,16.4498,16.4677,21092.0
2021-11-02 11:50:00,18.49,18.52,18.49,18.52,8022.0,16.5123,16.5391,16.5123,16.5391,8022.0
2021-11-02 12:00:00,18.51,18.55,18.51,18.55,1600.0,16.5302,16.5659,16.5302,16.5659,1600.0
2021-11-02 12:10:00,18.55,18.55,18.5,18.5,10550.0,16.5659,16.5659,16.5212,16.5212,10550.0
2021-11-02 12:20:00,18.49,18.49,18.49,18.49,200.0,16.5123,16.5123,16.5123,16.5123,200.0
2021-11-02 12:30:00,18.49,18.49,18.47,18.47,2700.0,16.5123,16.5123,16.4944,16.4944,2700.0
2021-11-02 12:40:00,18.46,18.48,18.45,18.45,1940.0,16.4855,16.5034,16.4766,16.4766,1940.0
2021-11-02 12:50:00,18.45,18.45,18.44,18.45,2339.0,16.4766,16.4766,16.4677,16.4766,2339.0
2021-11-02 13:00:00,18.45,18.47,18.45,18.45,10146.0,16.4766,16.4944,16.4766,16.4766,10146.0
2021-11-02 13:10:00,18.45,18.46,18.45,18.46,328.0,16.4766,16.4855,16.4766,16.4855,328.0
2021-11-02 13:20:00,18.46,18.5,18.45,18.5,13648.0,16.4855,16.5212,16.4766,16.5212,13648.0
2021-11-02 13:30:00,18.5,18.52,18.5,18.5,14900.0,16.5212,16.5391,16.5212,16.5212,14900.0
2021-11-02 13:40:00,18.49,18.49,18.49,18.49,760.0,16.5123,16.5123,16.5123,16.5123,760.0
2021-11-02 13:50:00,18.48,18.49,18.48,18.49,5375.0,16.5034,16.5123,16.5034,16.5123,5375.0
2021-11-02 14:00:00,18.5,18.52,18.5,18.52,18549.0,16.5212,16.5391,16.5212,16.5391,18549.0
2021-11-02 14:10:00,18.52,18.53,18.5,18.5,2715.0,16.5391,16.548,16.5212,16.5212,2715.0
2021-11-02 14:20:00,18.51,18.53,18.5,18.5,21851.0,16.5302,16.548,16.5212,16.5212,21851.0
2021-11-02 14:30:00,18.51,18.52,18.51,18.52,713.0,16.5302,16.5391,16.5302,16.5391,713.0
2021-11-02 14:40:00,18.49,18.49,18.47,18.48,17115.0,16.5123,16.5123,16.4944,16.5034,17115.0
2021-11-02 14:50:00,18.47,18.48,18.46,18.48,18800.0,16.4944,16.5034,16.4855,16.5034,18800.0
2021-11-02 15:00:00,18.45,18.46,18.45,18.45,8050.0,16.4766,16.4855,16.4766,16.4766,8050.0
2021-11-02 15:10:00,18.46,18.48,18.46,18.48,11285.0,16.4855,16.5034,16.4855,16.5034,11285.0
2021-11-02 15:20:00,18.49,18.5,18.49,18.49,5605.0,16.5123,16.5212,16.5123,16.5123,5605.0
2021-11-02 15:30:00,18.47,18.5,18.47,18.49,26676.0,16.4944,16.5212,16.4944,16.5123,26676.0
2021-11-02 15:40:00,18.49,18.49,18.45,18.46,24663.0,16.5123,16.5123,16.4766,16.4855,24663.0
2021-11-02 15:50:00,18.46,18.52,18.46,18.46,125994.0,16.4855,16.5391,16.4855,16.4855,125994.0
2021-11-03 09:30:00,18.52,18.58,18.5,18.53,67333.0,16.5391,16.5927,16.5212,16.548,67333.0
2021-11-03 09:40:00,18.53,18.54,18.52,18.53,14369.0,16.548,16.557,16.5391,16.548,14369.0
2021-11-03 09:50:00,18.52,18.53,18.5,18.51,23350.0,16.5391,16.548,16.5212,16.5302,23350.0
2021-11-03 10:00:00,18.51,18.58,18.5,18.56,44101.0,16.5302,16.5927,16.5212,16.5748,44101.0
2021-11-03 10:10:00,18.56,18.57,18.54,18.55,15236.0,16.5748,16.5838,16.557,16.5659,15236.0
2021-11-03 10:20:00,18.56,18.56,18.54,18.54,2900.0,16.5748,16.5748,16.557,16.557,2900.0
2021-11-03 10:30:00,18.53,18.55,18.53,18.55,17050.0,16.548,16.5659,16.548,16.5659,17050.0
2021-11-03 10:40:00,18.53,18.53,18.5,18.5,5839.0,16.548,16.548,16.5212,16.5212,5839.0
2021-11-03 10:50:00,18.5,18.5,18.5,18.5,3950.0,16.5212,16.5212,16.5212,16.5212,3950.0
2021-11-03 11:00:00,18.52,18.54,18.52,18.54,14175.0,16.5391,16.557,16.5391,16.557,14175.0
2021-11-03 11:10:00,18.54,18.54,18.53,18.53,10517.0,16.557,16.557,16.548,16.548,10517.0
2021-11-03 11:20:00,18.52,18.54,18.52,18.54,7879.0,16.5391,16.557,16.5391,16.557,7879.0
2021-11-03 11:30:00,18.54,18.55,18.53,18.55,5000.0,16.557,16.5659,16.548,16.5659,5000.0
2021-11-03 11:40:00,18.55,18.55,18.53,18.54,10700.0,16.5659,16.5659,16.548,16.557,10700.0
2021-11-03 11:50:00,18.54,18.54,18.5,18.51,15580.0,16.557,16.557,16.5212,16.5302,15580.0
2021-11-03 12:00:00,18.52,18.52,18.51,18.51,5249.0,16.5391,16.5391,16.5302,16.5302,5249.0
2021-11-03 12:10:00,18.51,18.52,18.51,18.52,18845.0,16.5302,16.5391,16.5302,16.5391,18845.0
2021-11-03 12:20:00,18.52,18.54,18.52,18.52,9300.0,16.5391,16.557,16.5391,16.5391,9300.0
2021-11-03 12:30:00,18.52,18.52,18.52,18.52,4814.0,16.5391,16.5391,16.5391,16.5391,4814.0
2021-11-03 12:40:00,18.51,18.52,18.51,18.52,11367.0,16.5302,16.5391,16.5302,16.5391,11367.0
2021-11-03 12:50:00,18.54,18.54,18.54,18.54,300.0,16.557,16.557,16.557,16.557,300.0
2021-11-03 13:00:00,18.54,18.54,18.54,18.54,1628.0,16.557,16.557,16.557,16.557,1628.0
2021-11-03 13:10:00,18.54,18.55,18.54,18.55,10200.0,16.557,16.5659,16.557,16.5659,10200.0
2021-11-03 13:20:00,18.54,18.54,18.54,18.54,4000.0,16.557,16.557,16.557,16.557,4000.0
2021-11-03 13:30:00,18.53,18.53,18.52,18.52,8191.0,16.548,16.548,16.5391,16.5391,8191.0
2021-11-03 13:40:00,18.52,18.56,18.52,18.55,22511.0,16.5391,16.5748,16.5391,16.5659,22511.0
2021-11-03 13:50:00,18.55,18.56,18.54,18.55,19435.0,16.5659,16.5748,16.557,16.5659,19435.0
2021-11-03 14:00:00,18.55,18.57,18.36,18.42,73812.0,16.5659,16.5838,16.3962,16.4498,73812.0
2021-11-03 14:10:00,18.45,18.48,18.45,18.48,7200.0,16.4766,16.5034,16.4766,16.5034,7200.0
2021-11-03 14:20:00,18.4,18.41,18.38,18.4,2778.0,16.4319,16.4409,16.4141,16.4319,2778.0
2021-11-03 14:30:00,18.4,18.42,18.37,18.37,21313.0,16.4319,16.4498,16.4051,16.4051,21313.0
2021-11-03 14:40:00,18.38,18.4,18.24,18.24,25611.0,16.4141,16.4319,16.289,16.289,25611.0
2021-11-03 14:50:00,18.23,18.25,18.19,18.2,36552.0,16.2801,16.298,16.2444,16.2533,36552.0
2021-11-03 15:00:00,18.2,18.23,18.17,18.17,28187.0,16.2533,16.2801,16.2265,16.2265,28187.0
2021-11-03 15:10:00,18.17,18.19,18.16,18.17,22244.0,16.2265,16.2444,16.2176,16.2265,22244.0
2021-11-03 15:20:00,18.19,18.2,18.18,18.19,4310.0,16.2444,16.2533,16.2355,16.2444,4310.0
2021-11-03 15:30:00,18.17,18.18,18.16,18.17,10803.0,16.2265,16.2355,16.2176,16.2265,10803.0
2021-11-03 15:40:00,18.15,18.15,18.08,18.08,32987.0,16.2087,16.2087,16.1462,16.1462,32987.0
2021-11-03 15:50:00,18.07,18.13,18.07,18.11,56107.0,16.1372,16.1908,16.1372,16.173,56107.0
2021-11-04 09:30:00,18.03,18.08,18.03,18.04,179175.0,16.1015,16.1462,16.1015,16.1104,179175.0
2021-11-04 09:40:00,18.05,18.05,17.98,17.98,230352.0,16.1194,16.1194,16.0569,16.0569,230352.0
2021-11-04 09:50:00,17.99,17.99,17.9,17.91,72092.0,16.0658,16.0658,15.9854,15.9943,72092.0
2021-11-04 10:00:00,17.92,17.93,17.91,17.91,28935.0,16.0033,16.0122,15.9943,15.9943,28935.0
2021-11-04 10:10:00,17.92,17.92,17.85,17.86,23732.0,16.0033,16.0033,15.9408,15.9497,23732.0
2021-11-04 10:20:00,17.87,17.9,17.87,17.89,26682.0,15.9586,15.9854,15.9586,15.9765,26682.0
2021-11-04 10:30:00,17.88,17.88,17.86,17.86,9093.0,15.9676,15.9676,15.9497,15.9497,9093.0
2021-11-04 10:40:00,17.86,17.87,17.86,17.86,22100.0,15.9497,15.9586,15.9497,15.9497,22100.0
2021-11-04 10:50:00,17.85,17.9,17.85,17.9,16550.0,15.9408,15.9854,15.9408,15.9854,16550.0
2021-11-04 11:00:00,17.92,17.95,17.92,17.95,36212.0,16.0033,16.0301,16.0033,16.0301,36212.0
2021-11-04 11:10:00,17.95,17.98,17.92,17.98,17503.0,16.0301,16.0569,16.0033,16.0569,17503.0
2021-11-04 11:20:00,17.96,18.05,17.96,18.04,28455.0,16.039,16.1194,16.039,16.1104,28455.0
2021-11-04 11:30:00,18.05,18.05,18.01,18.01,8738.0,16.1194,16.1194,16.0836,16.0836,8738.0
2021-11-04 11:40:00,18.02,18.02,18.0,18.01,4587.0,16.0926,16.0926,16.0747,16.0836,4587.0
2021-11-04 11:50:00,18.02,18.02,17.94,17.94,1279.0,16.0926,16.0926,16.0211,16.0211,1279.0
2021-11-04 12:00:00,17.93,17.94,17.93,17.93,9750.0,16.0122,16.0211,16.0122,16.0122,9750.0
2021-11-04 12:10:00,17.92,17.94,17.91,17.94,4800.0,16.0033,16.0211,15.9943,16.0211,4800.0
2021-11-04 12:20:00,17.93,17.98,17.93,17.97,13000.0,16.0122,16.0569,16.0122,16.0479,13000.0
2021-11-04 12:30:00,17.97,17.99,17.97,17.97,11700.0,16.0479,16.0658,16.0479,16.0479,11700.0
2021-11-04 12:40:00,17.98,17.98,17.97,17.97,6800.0,16.0569,16.0569,16.0479,16.0479,6800.0
2021-11-04 12:50:00,17.97,17.98,17.97,17.97,2400.0,16.0479,16.0569,16.0479,16.0479,2400.0
2021-11-04 13:00:00,17.99,18.02,17.99,17.99,35734.0,16.0658,16.0926,16.0658,16.0658,35734.0
2021-11-04 13:10:00,17.98,17.98,17.97,17.97,14005.0,16.0569,16.0569,16.0479,16.0479,14005.0
2021-11-04 13:20:00,17.97,17.97,17.96,17.96,9638.0,16.0479,16.0479,16.039,16.039,9638.0
2021-11-04 13:30:00,17.95,17.96,17.95,17.96,4020.0,16.0301,16.039,16.0301,16.039,4020.0
2021-11-04 13:40:00,17.96,17.96,17.93,17.93,7421.0,16.039,16.039,16.0122,16.0122,7421.0
2021-11-04 13:50:00,17.94,17.95,17.92,17.92,8580.0,16.0211,16.0301,16.0033,16.0033,8580.0
2021-11-04 14:00:00,17.93,18.01,17.93,17.97,8800.0,16.0122,16.0836,16.0122,16.0479,8800.0
2021-11-04 14:10:00,17.96,17.98,17.96,17.97,3230.0,16.039,16.0569,16.039,16.0479,3230.0
2021-11-04 14:20:00,17.95,17.96,17.95,17.96,2800.0,16.0301,16.039,16.0301,16.039,2800.0
2021-11-04 14:30:00,17.97,17.97,17.97,17.97,600.0,16.0479,16.0479,16.0479,16.0479,600.0
2021-11-04 14:40:00,17.95,17.95,17.95,17.95,4505.0,16.0301,16.0301,16.0301,16.0301,4505.0
2021-11-04 14:50:00,17.94,17.96,17.94,17.96,16567.0,16.0211,16.039,16.0211,16.039,16567.0
2021-11-04 15:00:00,17.99,18.01,17.98,18.0,17440.0,16.0658,16.0836,16.0569,16.0747,17440.0
2021-11-04 15:10:00,17.99,17.99,17.98,17.98,7503.0,16.0658,16.0658,16.0569,16.0569,7503.0
2021-11-04 15:20:00,17.95,17.96,17.95,17.95,4500.0,16.0301,16.039,16.0301,16.0301,4500.0
2021-11-04 15:30:00,17.96,17.97,17.95,17.97,7571.0,16.039,16.0479,16.0301,16.0479,7571.0
2021-11-04 15:40:00,17.98,18.01,17.94,17.94,31919.0,16.0569,16.0836,16.0211,16.0211,31919.0
2021-11-04 15:50:00,17.93,17.94,17.86,17.86,47403.0,16.0122,16.0211,15.9497,15.9497,47403.0
2021-11-05 09:30:00,17.58,17.61,17.5,17.51,157775.0,15.6996,15.7264,15.6282,15.6371,157775.0
2021-11-05 09:40:00,17.51,17.52,17.46,17.52,75252.0,15.6371,15.6461,15.5925,15.6461,75252.0
2021-11-05 09:50:00,17.5,17.52,17.49,17.49,33922.0,15.6282,15.6461,15.6193,15.6193,33922.0
2021-11-05 10:00:00,17.48,17.49,17.44,17.49,33500.0,15.6103,15.6193,15.5746,15.6193,33500.0
2021-11-05 10:10:00,17.49,17.49,17.46,17.47,28702.0,15.6193,15.6193,15.5925,15.6014,28702.0
2021-11-05 10:20:00,17.48,17.52,17.48,17.51,24615.0,15.6103,15.6461,15.6103,15.6371,24615.0
2021-11-05 10:30:00,17.5,17.5,17.48,17.48,18000.0,15.6282,15.6282,15.6103,15.6103,18000.0
2021-11-05 10:40:00,17.5,17.5,17.46,17.47,11232.0,15.6282,15.6282,15.5925,15.6014,11232.0
2021-11-05 10:50:00,17.48,17.5,17.48,17.5,19356.0,15.6103,15.6282,15.6103,15.6282,19356.0
2021-11-05 11:00:00,17.48,17.5,17.48,17.49,1800.0,15.6103,15.6282,15.6103,15.6193,1800.0
2021-11-05 11:10:00,17.48,17.5,17.48,17.5,10902.0,15.6103,15.6282,15.6103,15.6282,10902.0
2021-11-05 11:20:00,17.5,17.53,17.5,17.53,15961.0,15.6282,15.655,15.6282,15.655,15961.0
2021-11-05 11:30:00,17.55,17.55,17.52,17.53,22300.0,15.6729,15.6729,15.6461,15.655,22300.0
2021-11-05 11:40:00,17.53,17.55,17.5,17.5,3250.0,15.655,15.6729,15.6282,15.6282,3250.0
2021-11-05 11:50:00,17.53,17.57,17.53,17.57,17800.0,15.655,15.6907,15.655,15.6907,17800.0
2021-11-05 12:00:00,17.58,17.58,17.57,17.57,18129.0,15.6996,15.6996,15.6907,15.6907,18129.0
2021-11-05 12:10:00,17.58,17.58,17.57,17.57,17820.0,15.6996,15.6996,15.6907,15.6907,17820.0
2021-11-05 12:20:00,17.56,17.57,17.56,17.57,14251.0,15.6818,15.6907,15.6818,15.6907,14251.0
2021-11-05 12:30:00,17.56,17.57,17.55,17.57,15682.0,15.6818,15.6907,15.6729,15.6907,15682.0
2021-11-05 12:40:00,17.58,17.61,17.58,17.61,7834.0,15.6996,15.7264,15.6996,15.7264,7834.0
2021-11-05 12:50:00,17.62,17.64,17.6,17.63,42249.0,15.7354,15.7532,15.7175,15.7443,42249.0
2021-11-05 13:00:00,17.63,17.67,17.63,17.67,16200.0,15.7443,15.78,15.7443,15.78,16200.0
2021-11-05 13:10:00,17.68,17.72,17.67,17.7,12777.0,15.7889,15.8247,15.78,15.8068,12777.0
2021-11-05 13:20:00,17.71,17.85,17.7,17.85,61420.0,15.8157,15.9408,15.8068,15.9408,61420.0
2021-11-05 13:30:00,17.85,17.85,17.74,17.77,53650.0,15.9408,15.9408,15.8425,15.8693,53650.0
2021-11-05 13:40:00,17.78,17.83,17.78,17.8,14600.0,15.8783,15.9229,15.8783,15.8961,14600.0
2021-11-05 13:50:00,17.79,17.79,17.72,17.72,29083.0,15.8872,15.8872,15.8247,15.8247,29083.0
2021-11-05 14:00:00,17.72,17.73,17.66,17.67,32598.0,15.8247,15.8336,15.7711,15.78,32598.0
2021-11-05 14:10:00,17.66,17.66,17.66,17.66,800.0,15.7711,15.7711,15.7711,15.7711,800.0
2021-11-05 14:20:00,17.65,17.71,17.65,17.69,26368.0,15.7622,15.8157,15.7622,15.7979,26368.0
2021-11-05 14:30:00,17.67,17.67,17.66,17.66,7500.0,15.78,15.78,15.7711,15.7711,7500.0
2021-11-05 14:40:00,17.66,17.67,17.64,17.64,2100.0,15.7711,15.78,15.7532,15.7532,2100.0
2021-11-05 14:50:00,17.66,17.66,17.65,17.66,7250.0,15.7711,15.7711,15.7622,15.7711,7250.0
2021-11-05 15:00:00,17.66,17.73,17.66,17.68,25085.0,15.7711,15.8336,15.7711,15.7889,25085.0
2021-11-05 15:10:00,17.68,17.7,17.66,17.66,7250.0,15.7889,15.8068,15.7711,15.7711,7250.0
2021-11-05 15:20:00,17.68,17.72,17.68,17.7,13696.0,15.7889,15.8247,15.7889,15.8068,13696.0
2021-11-05 15:30:00,17.7,17.71,17.61,17.61,16127.0,15.8068,15.8157,15.7264,15.7264,16127.0
2021-11-05 15:40:00,17.63,17.69,17.63,17.69,17275.0,15.7443,15.7979,15.7443,15.7979,17275.0
2021-11-05 15:50:00,17.66,17.7,17.66,17.67,11684.0,15.7711,15.8068,15.7711,15.78,11684.0
2021-11-08 09:30:00,17.53,17.58,17.48,17.57,138928.0,15.655,15.6996,15.6103,15.6907,138928.0
2021-11-08 09:40:00,17.57,17.58,17.55,17.56,7952.0,15.6907,15.6996,15.6729,15.6818,7952.0
2021-11-08 09:50:00,17.54,17.61,17.54,17.57,11800.0,15.6639,15.7264,15.6639,15.6907,11800.0
2021-11-08 10:00:00,17.57,17.63,17.57,17.6,22654.0,15.6907,15.7443,15.6907,15.7175,22654.0
2021-11-08 10:10:00,17.6,17.6,17.55,17.56,20857.0,15.7175,15.7175,15.6729,15.6818,20857.0
2021-11-08 10:20:00,17.54,17.57,17.54,17.57,11867.0,15.6639,15.6907,15.6639,15.6907,11867.0
2021-11-08 10:30:00,17.57,17.59,17.55,17.59,18700.0,15.6907,15.7086,15.6729,15.7086,18700.0
2021-11-08 10:40:00,17.6,17.65,17.57,17.57,31322.0,15.7175,15.7622,15.6907,15.6907,31322.0
2021-11-08 10:50:00,17.57,17.61,17.57,17.61,15409.0,15.6907,15.7264,15.6907,15.7264,15409.0
2021-11-08 11:00:00,17.6,17.64,17.6,17.64,6900.0,15.7175,15.7532,15.7175,15.7532,6900.0
2021-11-08 11:10:00,17.63,17.65,17.61,17.61,10850.0,15.7443,15.7622,15.7264,15.7264,10850.0
2021-11-08 11:20:00,17.61,17.61,17.59,17.59,29554.0,15.7264,15.7264,15.7086,15.7086,29554.0
2021-11-08 11:30:00,17.59,17.62,17.59,17.62,15610.0,15.7086,15.7354,15.7086,15.7354,15610.0
2021-11-08 11:40:00,17.62,17.64,17.62,17.64,5200.0,15.7354,15.7532,15.7354,15.7532,5200.0
2021-11-08 11:50:00,17.65,17.67,17.65,17.66,5769.0,15.7622,15.78,15.7622,15.7711,5769.0
2021-11-08 12:00:00,17.66,17.7,17.65,17.69,32194.0,15.7711,15.8068,15.7622,15.7979,32194.0
2021-11-08 12:10:00,17.68,17.7,17.67,17.67,14985.0,15.7889,15.8068,15.78,15.78,14985.0
2021-11-08 12:20:00,17.67,17.67,17.66,17.66,2300.0,15.78,15.78,15.7711,15.7711,2300.0
2021-11-08 12:30:00,17.66,17.68,17.65,17.67,4710.0,15.7711,15.7889,15.7622,15.78,4710.0
2021-11-08 12:40:00,17.67,17.67,17.67,17.67,300.0,15.78,15.78,15.78,15.78,300.0
2021-11-08 12:50:00,17.68,17.69,17.68,17.68,500.0,15.7889,15.7979,15.7889,15.7889,500.0
2021-11-08 13:00:00,17.67,17.67,17.66,17.66,302.0,15.78,15.78,15.7711,15.7711,302.0
2021-11-08 13:10:00,17.65,17.65,17.65,17.65,400.0,15.7622,15.7622,15.7622,15.7622,400.0
2021-11-08 13:20:00,17.64,17.64,17.63,17.63,1959.0,15.7532,15.7532,15.7443,15.7443,1959.0
2021-11-08 13:30:00,17.63,17.65,17.63,17.65,5800.0,15.7443,15.7622,15.7443,15.7622,5800.0
2021-11-08 13:40:00,17.64,17.64,17.62,17.62,8335.0,15.7532,15.7532,15.7354,15.7354,8335.0
2021-11-08 13:50:00,17.62,17.62,17.62,17.62,0.0,15.7354,15.7354,15.7354,15.7354,0.0
2021-11-08 14:00:00,17.6,17.6,17.59,17.59,4138.0,15.7175,15.7175,15.7086,15.7086,4138.0
2021-11-08 14:10:00,17.6,17.6,17.58,17.58,5110.0,15.7175,15.7175,15.6996,15.6996,5110.0
2021-11-08 14:20:00,17.58,17.62,17.58,17.62,10255.0,15.6996,15.7354,15.6996,15.7354,10255.0
2021-11-08 14:30:00,17.61,17.61,17.59,17.6,6052.0,15.7264,15.7264,15.7086,15.7175,6052.0
2021-11-08 14:40:00,17.6,17.6,17.57,17.59,9645.0,15.7175,15.7175,15.6907,15.7086,9645.0
2021-11-08 14:50:00,17.59,17.59,17.58,17.58,2831.0,15.7086,15.7086,15.6996,15.6996,2831.0
2021-11-08 15:00:00,17.58,17.58,17.57,17.57,2750.0,15.6996,15.6996,15.6907,15.6907,2750.0
2021-11-08 15:10:00,17.6,17.6,17.6,17.6,2100.0,15.7175,15.7175,15.7175,15.7175,2100.0
2021-11-08 15:20:00,17.59,17.63,17.59,17.63,2319.0,15.7086,15.7443,15.7086,15.7443,2319.0
2021-11-08 15:30:00,17.6,17.6,17.59,17.59,9900.0,15.7175,15.7175,15.7086,15.7086,9900.0
2021-11-08 15:40:00,17.6,17.66,17.6,17.66,33496.0,15.7175,15.7711,15.7175,15.7711,33496.0
2021-11-08 15:50:00,17.64,17.64,17.6,17.63,17660.0,15.7532,15.7532,15.7175,15.7443,17660.0
2021-11-09 09:30:00,17.59,17.6,17.56,17.6,37322.0,15.7086,15.7175,15.6818,15.7175,37322.0
2021-11-09 09:40:00,17.61,17.69,17.61,17.68,55686.0,15.7264,15.7979,15.7264,15.7889,55686.0
2021-11-09 09:50:00,17.68,17.9,17.67,17.86,152342.0,15.7889,15.9854,15.78,15.9497,152342.0
2021-11-09 10:00:00,17.86,17.94,17.8,17.9,100814.0,15.9497,16.0211,15.8961,15.9854,100814.0
2021-11-09 10:10:00,17.92,17.92,17.79,17.86,80166.0,16.0033,16.0033,15.8872,15.9497,80166.0
2021-11-09 10:20:00,17.85,17.89,17.81,17.84,24699.0,15.9408,15.9765,15.905,15.9318,24699.0
2021-11-09 10:30:00,17.8,17.8,17.75,17.78,17132.0,15.8961,15.8961,15.8515,15.8783,17132.0
2021-11-09 10:40:00,17.76,17.77,17.74,17.77,12405.0,15.8604,15.8693,15.8425,15.8693,12405.0
2021-11-09 10:50:00,17.79,17.83,17.78,17.81,19172.0,15.8872,15.9229,15.8783,15.905,19172.0
2021-11-09 11:00:00,17.81,17.81,17.79,17.8,8292.0,15.905,15.905,15.8872,15.8961,8292.0
2021-11-09 11:10:00,17.83,17.92,17.83,17.84,4498.0,15.9229,16.0033,15.9229,15.9318,4498.0
2021-11-09 11:20:00,17.85,17.88,17.85,17.87,20762.0,15.9408,15.9676,15.9408,15.9586,20762.0
2021-11-09 11:30:00,17.88,17.88,17.84,17.87,16900.0,15.9676,15.9676,15.9318,15.9586,16900.0
2021-11-09 11:40:00,17.87,17.87,17.79,17.83,21100.0,15.9586,15.9586,15.8872,15.9229,21100.0
2021-11-09 11:50:00,17.83,17.9,17.83,17.9,9300.0,15.9229,15.9854,15.9229,15.9854,9300.0
2021-11-09 12:00:00,17.91,17.96,17.91,17.94,8854.0,15.9943,16.039,15.9943,16.0211,8854.0
2021-11-09 12:10:00,17.92,17.92,17.87,17.87,8840.0,16.0033,16.0033,15.9586,15.9586,8840.0
2021-11-09 12:20:00,17.88,17.92,17.87,17.91,14521.0,15.9676,16.0033,15.9586,15.9943,14521.0
2021-11-09 12:30:00,17.9,17.92,17.88,17.9,17100.0,15.9854,16.0033,15.9676,15.9854,17100.0
2021-11-09 12:40:00,17.9,17.91,17.85,17.86,28178.0,15.9854,15.9943,15.9408,15.9497,28178.0
2021-11-09 12:50:00,17.85,17.88,17.82,17.88,12166.0,15.9408,15.9676,15.914,15.9676,12166.0
2021-11-09 13:00:00,17.88,17.88,17.84,17.84,12413.0,15.9676,15.9676,15.9318,15.9318,12413.0
2021-11-09 13:10:00,17.87,17.87,17.85,17.85,9352.0,15.9586,15.9586,15.9408,15.9408,9352.0
2021-11-09 13:20:00,17.85,17.9,17.85,17.89,3500.0,15.9408,15.9854,15.9408,15.9765,3500.0
2021-11-09 13:30:00,17.89,17.91,17.88,17.9,12700.0,15.9765,15.9943,15.9676,15.9854,12700.0
2021-11-09 13:40:00,17.9,17.94,17.9,17.94,5700.0,15.9854,16.0211,15.9854,16.0211,5700.0
2021-11-09 13:50:00,17.94,17.96,17.94,17.94,23698.0,16.0211,16.039,16.0211,16.0211,23698.0
2021-11-09 14:00:00,17.94,17.94,17.91,17.92,14773.0,16.0211,16.0211,15.9943,16.0033,14773.0
2021-11-09 14:10:00,17.94,17.94,17.88,17.88,11601.0,16.0211,16.0211,15.9676,15.9676,11601.0
2021-11-09 14:20:00,17.87,17.89,17.85,17.89,7837.0,15.9586,15.9765,15.9408,15.9765,7837.0
2021-11-09 14:30:00,17.88,17.89,17.87,17.87,19241.0,15.9676,15.9765,15.9586,15.9586,19241.0
2021-11-09 14:40:00,17.85,17.86,17.84,17.84,7900.0,15.9408,15.9497,15.9318,15.9318,7900.0
2021-11-09 14:50:00,17.86,17.88,17.84,17.84,7200.0,15.9497,15.9676,15.9318,15.9318,7200.0
2021-11-09 15:00:00,17.83,17.87,17.83,17.85,6321.0,15.9229,15.9586,15.9229,15.9408,6321.0
2021-11-09 15:10:00,17.85,17.87,17.85,17.87,4600.0,15.9408,15.9586,15.9408,15.9586,4600.0
2021-11-09 15:20:00,17.86,17.86,17.85,17.85,2000.0,15.9497,15.9497,15.9408,15.9408,2000.0
2021-11-09 15:30:00,17.87,17.88,17.86,17.86,7600.0,15.9586,15.9676,15.9497,15.9497,7600.0
2021-11-09 15:40:00,17.85,17.86,17.82,17.85,70952.0,15.9408,15.9497,15.914,15.9408,70952.0
2021-11-09 15:50:00,17.84,17.85,17.79,17.8,63844.0,15.9318,15.9408,15.8872,15.8961,63844.0
2021-11-10 09:30:00,17.99,18.03,17.93,17.98,87581.0,16.0658,16.1015,16.0122,16.0569,87581.0
2021-11-10 09:40:00,17.97,17.97,17.9,17.92,29988.0,16.0479,16.0479,15.9854,16.0033,29988.0
2021-11-10 09:50:00,17.94,17.94,17.83,17.83,34844.0,16.0211,16.0211,15.9229,15.9229,34844.0
2021-11-10 10:00:00,17.82,17.87,17.82,17.82,11615.0,15.914,15.9586,15.914,15.914,11615.0
2021-11-10 10:10:00,17.84,17.84,17.82,17.83,4402.0,15.9318,15.9318,15.914,15.9229,4402.0
2021-11-10 10:20:00,17.81,17.86,17.8,17.86,20626.0,15.905,15.9497,15.8961,15.9497,20626.0
2021-11-10 10:30:00,17.84,17.87,17.84,17.84,20387.0,15.9318,15.9586,15.9318,15.9318,20387.0
2021-11-10 10:40:00,17.84,17.87,17.84,17.86,4600.0,15.9318,15.9586,15.9318,15.9497,4600.0
2021-11-10 10:50:00,17.84,17.87,17.84,17.87,2441.0,15.9318,15.9586,15.9318,15.9586,2441.0
2021-11-10 11:00:00,17.83,17.86,17.82,17.86,42383.0,15.9229,15.9497,15.914,15.9497,42383.0
2021-11-10 11:10:00,17.84,17.84,17.82,17.83,3866.0,15.9318,15.9318,15.914,15.9229,3866.0
2021-11-10 11:20:00,17.84,17.88,17.84,17.88,5900.0,15.9318,15.9676,15.9318,15.9676,5900.0
2021-11-10 11:30:00,17.87,17.9,17.87,17.87,10606.0,15.9586,15.9854,15.9586,15.9586,10606.0
2021-11-10 11:40:00,17.88,17.93,17.88,17.88,6600.0,15.9676,16.0122,15.9676,15.9676,6600.0
2021-11-10 11:50:00,17.87,17.87,17.86,17.86,4205.0,15.9586,15.9586,15.9497,15.9497,4205.0
2021-11-10 12:00:00,17.87,17.87,17.87,17.87,3100.0,15.9586,15.9586,15.9586,15.9586,3100.0
2021-11-10 12:10:00,17.88,17.91,17.88,17.91,646.0,15.9676,15.9943,15.9676,15.9943,646.0
2021-11-10 12:20:00,17.91,17.94,17.91,17.94,14738.0,15.9943,16.0211,15.9943,16.0211,14738.0
2021-11-10 12:30:00,17.93,17.93,17.92,17.93,4900.0,16.0122,16.0122,16.0033,16.0122,4900.0
2021-11-10 12:40:00,17.95,18.0,17.95,18.0,14960.0,16.0301,16.0747,16.0301,16.0747,14960.0
2021-11-10 12:50:00,17.99,17.99,17.96,17.96,8247.0,16.0658,16.0658,16.039,16.039,8247.0
2021-11-10 13:00:00,17.95,18.09,17.95,18.05,35587.0,16.0301,16.1551,16.0301,16.1194,35587.0
2021-11-10 13:10:00,18.04,18.11,18.02,18.09,18585.0,16.1104,16.173,16.0926,16.1551,18585.0
2021-11-10 13:20:00,18.09,18.13,18.05,18.05,7972.0,16.1551,16.1908,16.1194,16.1194,7972.0
2021-11-10 13:30:00,18.07,18.08,18.05,18.08,3429.0,16.1372,16.1462,16.1194,16.1462,3429.0
2021-11-10 13:40:00,18.09,18.15,18.09,18.14,12270.0,16.1551,16.2087,16.1551,16.1997,12270.0
2021-11-10 13:50:00,18.16,18.19,18.14,18.15,6280.0,16.2176,16.2444,16.1997,16.2087,6280.0
2021-11-10 14:00:00,18.2,18.23,18.18,18.18,33729.0,16.2533,16.2801,16.2355,16.2355,33729.0
2021-11-10 14:10:00,18.18,18.22,18.17,18.21,16201.0,16.2355,16.2712,16.2265,16.2623,16201.0
2021-11-10 14:20:00,18.21,18.32,18.19,18.32,46085.0,16.2623,16.3605,16.2444,16.3605,46085.0
2021-11-10 14:30:00,18.32,18.35,18.28,18.34,99957.0,16.3605,16.3873,16.3248,16.3784,99957.0
2021-11-10 14:40:00,18.35,18.41,18.29,18.3,60482.0,16.3873,16.4409,16.3337,16.3426,60482.0
2021-11-10 14:50:00,18.3,18.33,18.26,18.33,25655.0,16.3426,16.3694,16.3069,16.3694,25655.0
2021-11-10 15:00:00,18.32,18.35,18.28,18.29,24099.0,16.3605,16.3873,16.3248,16.3337,24099.0
2021-11-10 15:10:00,18.29,18.29,18.21,18.21,11500.0,16.3337,16.3337,16.2623,16.2623,11500.0
2021-11-10 15:20:00,18.2,18.24,18.19,18.21,14322.0,16.2533,16.289,16.2444,16.2623,14322.0
2021-11-10 15:30:00,18.2,18.26,18.2,18.26,26313.0,16.2533,16.3069,16.2533,16.3069,26313.0
2021-11-10 15:40:00,18.23,18.29,18.23,18.26,20882.0,16.2801,16.3337,16.2801,16.3069,20882.0
2021-11-10 15:50:00,18.25,18.25,18.16,18.22,49816.0,16.298,16.298,16.2176,16.2712,49816.0
2021-11-11 09:30:00,18.03,18.14,18.03,18.14,100539.0,16.1015,16.1997,16.1015,16.1997,100539.0
2021-11-11 09:40:00,18.14,18.15,18.09,18.09,18600.0,16.1997,16.2087,16.1551,16.1551,18600.0
2021-11-11 09:50:00,18.1,18.1,18.06,18.07,22987.0,16.164,16.164,16.1283,16.1372,22987.0
2021-11-11 10:00:00,18.07,18.14,18.07,18.13,14050.0,16.1372,16.1997,16.1372,16.1908,14050.0
2021-11-11 10:10:00,18.13,18.15,18.1,18.12,24136.0,16.1908,16.2087,16.164,16.1819,24136.0
2021-11-11 10:20:00,18.12,18.15,18.11,18.15,12502.0,16.1819,16.2087,16.173,16.2087,12502.0
2021-11-11 10:30:00,18.16,18.19,18.13,18.13,4892.0,16.2176,16.2444,16.1908,16.1908,4892.0
2021-11-11 10:40:00,18.14,18.14,18.1,18.13,7198.0,16.1997,16.1997,16.164,16.1908,7198.0
2021-11-11 10:50:00,18.1,18.12,18.1,18.12,15700.0,16.164,16.1819,16.164,16.1819,15700.0
2021-11-11 11:00:00,18.12,18.14,18.11,18.14,6500.0,16.1819,16.1997,16.173,16.1997,6500.0
2021-11-11 11:10:00,18.15,18.15,18.13,18.14,7644.0,16.2087,16.2087,16.1908,16.1997,7644.0
2021-11-11 11:20:00,18.13,18.13,18.11,18.13,8226.0,16.1908,16.1908,16.173,16.1908,8226.0
2021-11-11 11:30:00,18.11,18.11,18.07,18.07,18100.0,16.173,16.173,16.1372,16.1372,18100.0
2021-11-11 11:40:00,18.08,18.09,18.08,18.09,2851.0,16.1462,16.1551,16.1462,16.1551,2851.0
2021-11-11 11:50:00,18.08,18.1,18.08,18.1,8700.0,16.1462,16.164,16.1462,16.164,8700.0
2021-11-11 12:00:00,18.1,18.14,18.09,18.14,8800.0,16.164,16.1997,16.1551,16.1997,8800.0
2021-11-11 12:10:00,18.15,18.19,18.15,18.18,5759.0,16.2087,16.2444,16.2087,16.2355,5759.0
2021-11-11 12:20:00,18.17,18.18,18.16,18.16,9200.0,16.2265,16.2355,16.2176,16.2176,9200.0
2021-11-11 12:30:00,18.16,18.16,18.11,18.11,8120.0,16.2176,16.2176,16.173,16.173,8120.0
2021-11-11 12:40:00,18.12,18.12,18.11,18.11,1700.0,16.1819,16.1819,16.173,16.173,1700.0
2021-11-11 12:50:00,18.12,18.13,18.12,18.13,1420.0,16.1819,16.1908,16.1819,16.1908,1420.0
2021-11-11 13:00:00,18.16,18.17,18.16,18.17,3725.0,16.2176,16.2265,16.2176,16.2265,3725.0
2021-11-11 13:10:00,18.19,18.19,18.16,18.16,4241.0,16.2444,16.2444,16.2176,16.2176,4241.0
2021-11-11 13:20:00,18.16,18.18,18.14,18.16,6552.0,16.2176,16.2355,16.1997,16.2176,6552.0
2021-11-11 13:30:00,18.15,18.16,18.15,18.15,8274.0,16.2087,16.2176,16.2087,16.2087,8274.0
2021-11-11 13:40:00,18.15,18.16,18.13,18.13,29800.0,16.2087,16.2176,16.1908,16.1908,29800.0
2021-11-11 13:50:00,18.14,18.14,18.14,18.14,2900.0,16.1997,16.1997,16.1997,16.1997,2900.0
2021-11-11 14:00:00,18.14,18.14,18.1,18.1,10590.0,16.1997,16.1997,16.164,16.164,10590.0
2021-11-11 14:10:00,18.1,18.12,18.1,18.12,9300.0,16.164,16.1819,16.164,16.1819,9300.0
2021-11-11 14:20:00,18.12,18.13,18.12,18.13,2243.0,16.1819,16.1908,16.1819,16.1908,2243.0
2021-11-11 14:30:00,18.12,18.12,18.12,18.12,549.0,16.1819,16.1819,16.1819,16.1819,549.0
2021-11-11 14:40:00,18.1,18.12,18.1,18.12,3696.0,16.164,16.1819,16.164,16.1819,3696.0
2021-11-11 14:50:00,18.15,18.15,18.15,18.15,583.0,16.2087,16.2087,16.2087,16.2087,583.0
2021-11-11 15:00:00,18.15,18.15,18.15,18.15,2000.0,16.2087,16.2087,16.2087,16.2087,2000.0
2021-11-11 15:10:00,18.17,18.2,18.17,18.18,7300.0,16.2265,16.2533,16.2265,16.2355,7300.0
2021-11-11 15:20:00,18.17,18.17,18.16,18.16,9015.0,16.2265,16.2265,16.2176,16.2176,9015.0
2021-11-11 15:30:00,18.17,18.18,18.17,18.17,2000.0,16.2265,16.2355,16.2265,16.2265,2000.0
2021-11-11 15:40:00,18.16,18.18,18.15,18.18,13900.0,16.2176,16.2355,16.2087,16.2355,13900.0
2021-11-11 15:50:00,18.18,18.2,18.16,18.19,60170.0,16.2355,16.2533,16.2176,16.2444,60170.0
2021-11-12 09:30:00,18.07,18.16,18.05,18.16,253847.0,16.1372,16.2176,16.1194,16.2176,253847.0
2021-11-12 09:40:00,18.14,18.16,18.12,18.15,33278.0,16.1997,16.2176,16.1819,16.2087,33278.0
2021-11-12 09:50:00,18.16,18.16,18.11,18.13,4435.0,16.2176,16.2176,16.173,16.1908,4435.0
2021-11-12 10:00:00,18.15,18.15,18.1,18.1,10900.0,16.2087,16.2087,16.164,16.164,10900.0
2021-11-12 10:10:00,18.11,18.12,18.09,18.09,4000.0,16.173,16.1819,16.1551,16.1551,4000.0
2021-11-12 10:20:00,18.08,18.12,18.08,18.12,11100.0,16.1462,16.1819,16.1462,16.1819,11100.0
2021-11-12 10:30:00,18.13,18.16,18.12,18.12,10800.0,16.1908,16.2176,16.1819,16.1819,10800.0
2021-11-12 10:40:00,18.13,18.13,18.07,18.08,28167.0,16.1908,16.1908,16.1372,16.1462,28167.0
2021-11-12 10:50:00,18.07,18.07,17.98,18.02,53355.0,16.1372,16.1372,16.0569,16.0926,53355.0
2021-11-12 11:00:00,18.01,18.02,17.94,17.95,75668.0,16.0836,16.0926,16.0211,16.0301,75668.0
2021-11-12 11:10:00,17.94,17.96,17.84,17.84,65934.0,16.0211,16.039,15.9318,15.9318,65934.0
2021-11-12 11:20:00,17.84,17.86,17.82,17.86,42824.0,15.9318,15.9497,15.914,15.9497,42824.0
2021-11-12 11:30:00,17.83,17.85,17.82,17.85,16425.0,15.9229,15.9408,15.914,15.9408,16425.0
2021-11-12 11:40:00,17.85,17.87,17.84,17.86,18534.0,15.9408,15.9586,15.9318,15.9497,18534.0
2021-11-12 11:50:00,17.86,17.86,17.8,17.81,17989.0,15.9497,15.9497,15.8961,15.905,17989.0
2021-11-12 12:00:00,17.8,17.82,17.79,17.82,15595.0,15.8961,15.914,15.8872,15.914,15595.0
2021-11-12 12:10:00,17.84,17.84,17.8,17.8,8683.0,15.9318,15.9318,15.8961,15.8961,8683.0
2021-11-12 12:20:00,17.8,17.82,17.8,17.81,7212.0,15.8961,15.914,15.8961,15.905,7212.0
2021-11-12 12:30:00,17.82,17.82,17.82,17.82,4499.0,15.914,15.914,15.914,15.914,4499.0
2021-11-12 12:40:00,17.82,17.85,17.82,17.85,2017.0,15.914,15.9408,15.914,15.9408,2017.0
2021-11-12 12:50:00,17.87,17.87,17.84,17.86,4431.0,15.9586,15.9586,15.9318,15.9497,4431.0
2021-11-12 13:00:00,17.86,17.9,17.86,17.9,28499.0,15.9497,15.9854,15.9497,15.9854,28499.0
2021-11-12 13:10:00,17.89,17.89,17.87,17.88,21729.0,15.9765,15.9765,15.9586,15.9676,21729.0
2021-11-12 13:20:00,17.88,17.88,17.86,17.87,9087.0,15.9676,15.9676,15.9497,15.9586,9087.0
2021-11-12 13:30:00,17.86,17.86,17.84,17.85,3832.0,15.9497,15.9497,15.9318,15.9408,3832.0
2021-11-12 13:40:00,17.85,17.87,17.85,17.87,14226.0,15.9408,15.9586,15.9408,15.9586,14226.0
2021-11-12 13:50:00,17.87,17.87,17.83,17.83,5200.0,15.9586,15.9586,15.9229,15.9229,5200.0
2021-11-12 14:00:00,17.84,17.86,17.84,17.86,4000.0,15.9318,15.9497,15.9318,15.9497,4000.0
2021-11-12 14:10:00,17.85,17.85,17.83,17.84,7200.0,15.9408,15.9408,15.9229,15.9318,7200.0
2021-11-12 14:20:00,17.86,17.88,17.86,17.88,7007.0,15.9497,15.9676,15.9497,15.9676,7007.0
2021-11-12 14:30:00,17.88,17.91,17.88,17.88,11060.0,15.9676,15.9943,15.9676,15.9676,11060.0
2021-11-12 14:40:00,17.88,17.89,17.87,17.87,2451.0,15.9676,15.9765,15.9586,15.9586,2451.0
2021-11-12 14:50:00,17.86,17.86,17.86,17.86,2904.0,15.9497,15.9497,15.9497,15.9497,2904.0
2021-11-12 15:00:00,17.86,17.87,17.85,17.85,5818.0,15.9497,15.9586,15.9408,15.9408,5818.0
2021-11-12 15:10:00,17.85,17.85,17.84,17.84,3428.0,15.9408,15.9408,15.9318,15.9318,3428.0
2021-11-12 15:20:00,17.83,17.83,17.8,17.81,2306.0,15.9229,15.9229,15.8961,15.905,2306.0
2021-11-12 15:30:00,17.8,17.8,17.74,17.76,17235.0,15.8961,15.8961,15.8425,15.8604,17235.0
2021-11-12 15:40:00,17.77,17.82,17.77,17.82,35776.0,15.8693,15.914,15.8693,15.914,35776.0
2021-11-12 15:50:00,17.82,17.82,17.78,17.79,34208.0,15.914,15.914,15.8783,15.8872,34208.0
2021-11-15 09:30:00,17.63,17.69,17.63,17.64,167140.0,15.7443,15.7979,15.7443,15.7532,167140.0
2021-11-15 09:40:00,17.64,17.7,17.64,17.7,33323.0,15.7532,15.8068,15.7532,15.8068,33323.0
2021-11-15 09:50:00,17.7,17.75,17.65,17.65,30504.0,15.8068,15.8515,15.7622,15.7622,30504.0
2021-11-15 10:00:00,17.65,17.73,17.65,17.72,27650.0,15.7622,15.8336,15.7622,15.8247,27650.0
2021-11-15 10:10:00,17.73,17.76,17.72,17.75,17610.0,15.8336,15.8604,15.8247,15.8515,17610.0
2021-11-15 10:20:00,17.73,17.74,17.73,17.74,8220.0,15.8336,15.8425,15.8336,15.8425,8220.0
2021-11-15 10:30:00,17.75,17.75,17.73,17.74,10900.0,15.8515,15.8515,15.8336,15.8425,10900.0
2021-11-15 10:40:00,17.76,17.76,17.73,17.73,26259.0,15.8604,15.8604,15.8336,15.8336,26259.0
2021-11-15 10:50:00,17.73,17.74,17.72,17.74,4100.0,15.8336,15.8425,15.8247,15.8425,4100.0
2021-11-15 11:00:00,17.72,17.73,17.72,17.73,520.0,15.8247,15.8336,15.8247,15.8336,520.0
2021-11-15 11:10:00,17.72,17.73,17.71,17.73,1592.0,15.8247,15.8336,15.8157,15.8336,1592.0
2021-11-15 11:20:00,17.73,17.74,17.73,17.74,4500.0,15.8336,15.8425,15.8336,15.8425,4500.0
2021-11-15 11:30:00,17.75,17.75,17.73,17.74,8306.0,15.8515,15.8515,15.8336,15.8425,8306.0
2021-11-15 11:40:00,17.76,17.91,17.76,17.86,33241.0,15.8604,15.9943,15.8604,15.9497,33241.0
2021-11-15 11:50:00,17.9,17.9,17.84,17.85,3201.0,15.9854,15.9854,15.9318,15.9408,3201.0
2021-11-15 12:00:00,17.83,17.84,17.83,17.84,3400.0,15.9229,15.9318,15.9229,15.9318,3400.0
2021-11-15 12:10:00,17.83,17.86,17.83,17.86,1977.0,15.9229,15.9497,15.9229,15.9497,1977.0
2021-11-15 12:20:00,17.88,17.91,17.87,17.88,9783.0,15.9676,15.9943,15.9586,15.9676,9783.0
2021-11-15 12:30:00,17.88,17.88,17.88,17.88,0.0,15.9676,15.9676,15.9676,15.9676,0.0
2021-11-15 12:40:00,17.83,17.84,17.81,17.82,1600.0,15.9229,15.9318,15.905,15.914,1600.0
2021-11-15 12:50:00,17.82,17.82,17.81,17.81,900.0,15.914,15.914,15.905,15.905,900.0
2021-11-15 13:00:00,17.82,17.82,17.78,17.79,11210.0,15.914,15.914,15.8783,15.8872,11210.0
2021-11-15 13:10:00,17.79,17.79,17.77,17.78,7512.0,15.8872,15.8872,15.8693,15.8783,7512.0
2021-11-15 13:20:00,17.79,17.82,17.79,17.8,31606.0,15.8872,15.914,15.8872,15.8961,31606.0
2021-11-15 13:30:00,17.8,17.8,17.8,17.8,737.0,15.8961,15.8961,15.8961,15.8961,737.0
2021-11-15 13:40:00,17.83,17.83,17.81,17.81,400.0,15.9229,15.9229,15.905,15.905,400.0
2021-11-15 13:50:00,17.8,17.82,17.8,17.82,2100.0,15.8961,15.914,15.8961,15.914,2100.0
2021-11-15 14:00:00,17.82,17.84,17.82,17.84,6911.0,15.914,15.9318,15.914,15.9318,6911.0
2021-11-15 14:10:00,17.83,17.83,17.83,17.83,1600.0,15.9229,15.9229,15.9229,15.9229,1600.0
2021-11-15 14:20:00,17.87,17.87,17.86,17.86,1775.0,15.9586,15.9586,15.9497,15.9497,1775.0
2021-11-15 14:30:00,17.85,17.85,17.83,17.83,5708.0,15.9408,15.9408,15.9229,15.9229,5708.0
2021-11-15 14:40:00,17.8,17.8,17.78,17.78,4701.0,15.8961,15.8961,15.8783,15.8783,4701.0
2021-11-15 14:50:00,17.79,17.8,17.79,17.79,1500.0,15.8872,15.8961,15.8872,15.8872,1500.0
2021-11-15 15:00:00,17.8,17.82,17.79,17.82,2700.0,15.8961,15.914,15.8872,15.914,2700.0
2021-11-15 15:10:00,17.81,17.81,17.8,17.8,1300.0,15.905,15.905,15.8961,15.8961,1300.0
2021-11-15 15:20:00,17.79,17.79,17.78,17.78,2200.0,15.8872,15.8872,15.8783,15.8783,2200.0
2021-11-15 15:30:00,17.78,17.82,17.78,17.82,8850.0,15.8783,15.914,15.8783,15.914,8850.0
2021-11-15 15:40:00,17.84,17.87,17.83,17.87,22050.0,15.9318,15.9586,15.9229,15.9586,22050.0
2021-11-15 15:50:00,17.87,17.88,17.8,17.8,21966.0,15.9586,15.9676,15.8961,15.8961,21966.0
2021-11-16 09:30:00,17.8,17.81,17.64,17.68,81839.0,15.8961,15.905,15.7532,15.7889,81839.0
2021-11-16 09:40:00,17.67,17.68,17.61,17.61,22480.0,15.78,15.7889,15.7264,15.7264,22480.0
2021-11-16 09:50:00,17.61,17.67,17.6,17.66,54871.0,15.7264,15.78,15.7175,15.7711,54871.0
2021-11-16 10:00:00,17.65,17.65,17.61,17.63,19310.0,15.7622,15.7622,15.7264,15.7443,19310.0
2021-11-16 10:10:00,17.63,17.63,17.6,17.63,11983.0,15.7443,15.7443,15.7175,15.7443,11983.0
2021-11-16 10:20:00,17.64,17.7,17.64,17.7,22691.0,15.7532,15.8068,15.7532,15.8068,22691.0
2021-11-16 10:30:00,17.71,17.71,17.65,17.66,1310.0,15.8157,15.8157,15.7622,15.7711,1310.0
2021-11-16 10:40:00,17.67,17.69,17.66,17.69,14412.0,15.78,15.7979,15.7711,15.7979,14412.0
2021-11-16 10:50:00,17.68,17.68,17.67,17.68,7700.0,15.7889,15.7889,15.78,15.7889,7700.0
2021-11-16 11:00:00,17.65,17.65,17.63,17.63,4500.0,15.7622,15.7622,15.7443,15.7443,4500.0
2021-11-16 11:10:00,17.59,17.59,17.53,17.53,28108.0,15.7086,15.7086,15.655,15.655,28108.0
2021-11-16 11:20:00,17.52,17.52,17.5,17.51,14015.0,15.6461,15.6461,15.6282,15.6371,14015.0
2021-11-16 11:30:00,17.51,17.52,17.5,17.51,20907.0,15.6371,15.6461,15.6282,15.6371,20907.0
2021-11-16 11:40:00,17.51,17.53,17.51,17.53,4400.0,15.6371,15.655,15.6371,15.655,4400.0
2021-11-16 11:50:00,17.54,17.54,17.53,17.53,12711.0,15.6639,15.6639,15.655,15.655,12711.0
2021-11-16 12:00:00,17.53,17.53,17.53,17.53,3842.0,15.655,15.655,15.655,15.655,3842.0
2021-11-16 12:10:00,17.53,17.53,17.51,17.51,3800.0,15.655,15.655,15.6371,15.6371,3800.0
2021-11-16 12:20:00,17.51,17.52,17.51,17.52,9200.0,15.6371,15.6461,15.6371,15.6461,9200.0
2021-11-16 12:30:00,17.51,17.51,17.51,17.51,164.0,15.6371,15.6371,15.6371,15.6371,164.0
2021-11-16 12:40:00,17.5,17.51,17.47,17.48,76891.0,15.6282,15.6371,15.6014,15.6103,76891.0
2021-11-16 12:50:00,17.48,17.48,17.48,17.48,2007.0,15.6103,15.6103,15.6103,15.6103,2007.0
2021-11-16 13:00:00,17.49,17.49,17.47,17.47,16272.0,15.6193,15.6193,15.6014,15.6014,16272.0
2021-11-16 13:10:00,17.46,17.48,17.46,17.48,14601.0,15.5925,15.6103,15.5925,15.6103,14601.0
2021-11-16 13:20:00,17.48,17.48,17.47,17.47,2300.0,15.6103,15.6103,15.6014,15.6014,2300.0
2021-11-16 13:30:00,17.46,17.46,17.46,17.46,1400.0,15.5925,15.5925,15.5925,15.5925,1400.0
2021-11-16 13:40:00,17.46,17.46,17.45,17.45,8038.0,15.5925,15.5925,15.5835,15.5835,8038.0
2021-11-16 13:50:00,17.45,17.45,17.45,17.45,2100.0,15.5835,15.5835,15.5835,15.5835,2100.0
2021-11-16 14:00:00,17.45,17.45,17.43,17.44,12754.0,15.5835,15.5835,15.5657,15.5746,12754.0
2021-11-16 14:10:00,17.44,17.46,17.44,17.46,5366.0,15.5746,15.5925,15.5746,15.5925,5366.0
2021-11-16 14:20:00,17.47,17.48,17.47,17.48,5400.0,15.6014,15.6103,15.6014,15.6103,5400.0
2021-11-16 14:30:00,17.46,17.48,17.46,17.48,14031.0,15.5925,15.6103,15.5925,15.6103,14031.0
2021-11-16 14:40:00,17.49,17.5,17.49,17.5,2903.0,15.6193,15.6282,15.6193,15.6282,2903.0
2021-11-16 14:50:00,17.49,17.49,17.49,17.49,114.0,15.6193,15.6193,15.6193,15.6193,114.0
2021-11-16 15:00:00,17.5,17.51,17.5,17.51,13696.0,15.6282,15.6371,15.6282,15.6371,13696.0
2021-11-16 15:10:00,17.52,17.53,17.51,17.52,15060.0,15.6461,15.655,15.6371,15.6461,15060.0
2021-11-16 15:20:00,17.5,17.52,17.5,17.52,12958.0,15.6282,15.6461,15.6282,15.6461,12958.0
2021-11-16 15:30:00,17.52,17.52,17.49,17.51,15275.0,15.6461,15.6461,15.6193,15.6371,15275.0
2021-11-16 15:40:00,17.51,17.57,17.5,17.56,16188.0,15.6371,15.6907,15.6282,15.6818,16188.0
2021-11-16 15:50:00,17.56,17.59,17.53,17.58,113713.0,15.6818,15.7086,15.655,15.6996,113713.0
2021-11-17 09:30:00,17.6,17.68,17.59,17.67,169857.0,15.7175,15.7889,15.7086,15.78,169857.0
2021-11-17 09:40:00,17.67,17.69,17.64,17.69,35232.0,15.78,15.7979,15.7532,15.7979,35232.0
2021-11-17 09:50:00,17.7,17.76,17.7,17.74,74772.0,15.8068,15.8604,15.8068,15.8425,74772.0
2021-11-17 10:00:00,17.76,17.76,17.71,17.71,28299.0,15.8604,15.8604,15.8157,15.8157,28299.0
2021-11-17 10:10:00,17.7,17.72,17.68,17.72,57273.0,15.8068,15.8247,15.7889,15.8247,57273.0
2021-11-17 10:20:00,17.72,17.72,17.69,17.7,21987.0,15.8247,15.8247,15.7979,15.8068,21987.0
2021-11-17 10:30:00,17.71,17.71,17.62,17.62,25700.0,15.8157,15.8157,15.7354,15.7354,25700.0
2021-11-17 10:40:00,17.63,17.65,17.62,17.65,5535.0,15.7443,15.7622,15.7354,15.7622,5535.0
2021-11-17 10:50:00,17.66,17.69,17.65,17.67,15100.0,15.7711,15.7979,15.7622,15.78,15100.0
2021-11-17 11:00:00,17.65,17.66,17.64,17.64,20800.0,15.7622,15.7711,15.7532,15.7532,20800.0
2021-11-17 11:10:00,17.65,17.65,17.64,17.65,19810.0,15.7622,15.7622,15.7532,15.7622,19810.0
2021-11-17 11:20:00,17.64,17.68,17.64,17.66,20677.0,15.7532,15.7889,15.7532,15.7711,20677.0
2021-11-17 11:30:00,17.67,17.67,17.66,17.66,8411.0,15.78,15.78,15.7711,15.7711,8411.0
2021-11-17 11:40:00,17.64,17.64,17.63,17.63,9040.0,15.7532,15.7532,15.7443,15.7443,9040.0
2021-11-17 11:50:00,17.62,17.63,17.58,17.58,57167.0,15.7354,15.7443,15.6996,15.6996,57167.0
2021-11-17 12:00:00,17.58,17.65,17.58,17.65,33028.0,15.6996,15.7622,15.6996,15.7622,33028.0
2021-11-17 12:10:00,17.65,17.68,17.64,17.68,32904.0,15.7622,15.7889,15.7532,15.7889,32904.0
2021-11-17 12:20:00,17.68,17.74,17.67,17.74,31803.0,15.7889,15.8425,15.78,15.8425,31803.0
2021-11-17 12:30:00,17.74,17.74,17.69,17.69,18587.0,15.8425,15.8425,15.7979,15.7979,18587.0
2021-11-17 12:40:00,17.68,17.7,17.68,17.69,5755.0,15.7889,15.8068,15.7889,15.7979,5755.0
2021-11-17 12:50:00,17.7,17.72,17.7,17.7,7799.0,15.8068,15.8247,15.8068,15.8068,7799.0
2021-11-17 13:00:00,17.71,17.71,17.66,17.66,3470.0,15.8157,15.8157,15.7711,15.7711,3470.0
2021-11-17 13:10:00,17.68,17.7,17.68,17.7,10076.0,15.7889,15.8068,15.7889,15.8068,10076.0
2021-11-17 13:20:00,17.69,17.69,17.66,17.66,9095.0,15.7979,15.7979,15.7711,15.7711,9095.0
2021-11-17 13:30:00,17.67,17.67,17.66,17.67,4846.0,15.78,15.78,15.7711,15.78,4846.0
2021-11-17 13:40:00,17.66,17.66,17.65,17.66,2231.0,15.7711,15.7711,15.7622,15.7711,2231.0
2021-11-17 13:50:00,17.66,17.66,17.63,17.63,5454.0,15.7711,15.7711,15.7443,15.7443,5454.0
2021-11-17 14:00:00,17.63,17.65,17.63,17.64,11186.0,15.7443,15.7622,15.7443,15.7532,11186.0
2021-11-17 14:10:00,17.65,17.68,17.65,17.68,10882.0,15.7622,15.7889,15.7622,15.7889,10882.0
2021-11-17 14:20:00,17.68,17.7,17.68,17.7,18710.0,15.7889,15.8068,15.7889,15.8068,18710.0
2021-11-17 14:30:00,17.69,17.71,17.69,17.69,7001.0,15.7979,15.8157,15.7979,15.7979,7001.0
2021-11-17 14:40:00,17.69,17.69,17.67,17.67,8002.0,15.7979,15.7979,15.78,15.78,8002.0
2021-11-17 14:50:00,17.66,17.68,17.66,17.66,8300.0,15.7711,15.7889,15.7711,15.7711,8300.0
2021-11-17 15:00:00,17.66,17.7,17.66,17.69,3900.0,15.7711,15.8068,15.7711,15.7979,3900.0
2021-11-17 15:10:00,17.68,17.68,17.65,17.65,9370.0,15.7889,15.7889,15.7622,15.7622,9370.0
2021-11-17 15:20:00,17.66,17.66,17.65,17.66,13628.0,15.7711,15.7711,15.7622,15.7711,13628.0
2021-11-17 15:30:00,17.66,17.67,17.64,17.64,9767.0,15.7711,15.78,15.7532,15.7532,9767.0
2021-11-17 15:40:00,17.65,17.66,17.63,17.65,13335.0,15.7622,15.7711,15.7443,15.7622,13335.0
2021-11-17 15:50:00,17.65,17.7,17.65,17.7,56840.0,15.7622,15.8068,15.7622,15.8068,56840.0
2021-11-18 09:30:00,17.57,17.65,17.57,17.61,81748.0,15.6907,15.7622,15.6907,15.7264,81748.0
2021-11-18 09:40:00,17.61,17.64,17.59,17.6,32413.0,15.7264,15.7532,15.7086,15.7175,32413.0
2021-11-18 09:50:00,17.63,17.67,17.63,17.66,57992.0,15.7443,15.78,15.7443,15.7711,57992.0
2021-11-18 10:00:00,17.66,17.72,17.64,17.72,49989.0,15.7711,15.8247,15.7532,15.8247,49989.0
2021-11-18 10:10:00,17.73,17.85,17.73,17.85,34459.0,15.8336,15.9408,15.8336,15.9408,34459.0
2021-11-18 10:20:00,17.86,17.89,17.83,17.85,48029.0,15.9497,15.9765,15.9229,15.9408,48029.0
2021-11-18 10:30:00,17.83,17.83,17.76,17.77,9806.0,15.9229,15.9229,15.8604,15.8693,9806.0
2021-11-18 10:40:00,17.75,17.8,17.75,17.78,15087.0,15.8515,15.8961,15.8515,15.8783,15087.0
2021-11-18 10:50:00,17.77,17.79,17.76,17.77,7905.0,15.8693,15.8872,15.8604,15.8693,7905.0
2021-11-18 11:00:00,17.76,17.8,17.76,17.77,15700.0,15.8604,15.8961,15.8604,15.8693,15700.0
2021-11-18 11:10:00,17.76,17.76,17.7,17.7,77701.0,15.8604,15.8604,15.8068,15.8068,77701.0
2021-11-18 11:20:00,17.7,17.71,17.7,17.7,21433.0,15.8068,15.8157,15.8068,15.8068,21433.0
2021-11-18 11:30:00,17.71,17.71,17.59,17.59,46331.0,15.8157,15.8157,15.7086,15.7086,46331.0
2021-11-18 11:40:00,17.6,17.6,17.58,17.59,3740.0,15.7175,15.7175,15.6996,15.7086,3740.0
2021-11-18 11:50:00,17.59,17.6,17.59,17.6,3500.0,15.7086,15.7175,15.7086,15.7175,3500.0
2021-11-18 12:00:00,17.58,17.58,17.54,17.54,4361.0,15.6996,15.6996,15.6639,15.6639,4361.0
2021-11-18 12:10:00,17.54,17.54,17.53,17.53,3567.0,15.6639,15.6639,15.655,15.655,3567.0
2021-11-18 12:20:00,17.53,17.53,17.49,17.5,13867.0,15.655,15.655,15.6193,15.6282,13867.0
2021-11-18 12:30:00,17.5,17.53,17.5,17.53,14100.0,15.6282,15.655,15.6282,15.655,14100.0
2021-11-18 12:40:00,17.54,17.59,17.54,17.59,20426.0,15.6639,15.7086,15.6639,15.7086,20426.0
2021-11-18 12:50:00,17.59,17.62,17.59,17.62,16512.0,15.7086,15.7354,15.7086,15.7354,16512.0
2021-11-18 13:00:00,17.6,17.6,17.57,17.57,2500.0,15.7175,15.7175,15.6907,15.6907,2500.0
2021-11-18 13:10:00,17.56,17.58,17.54,17.58,6264.0,15.6818,15.6996,15.6639,15.6996,6264.0
2021-11-18 13:20:00,17.59,17.59,17.57,17.57,800.0,15.7086,15.7086,15.6907,15.6907,800.0
2021-11-18 13:30:00,17.58,17.58,17.57,17.57,1400.0,15.6996,15.6996,15.6907,15.6907,1400.0
2021-11-18 13:40:00,17.56,17.56,17.55,17.55,4398.0,15.6818,15.6818,15.6729,15.6729,4398.0
2021-11-18 13:50:00,17.55,17.57,17.55,17.56,3594.0,15.6729,15.6907,15.6729,15.6818,3594.0
2021-11-18 14:00:00,17.57,17.59,17.55,17.55,7300.0,15.6907,15.7086,15.6729,15.6729,7300.0
2021-11-18 14:10:00,17.56,17.57,17.56,17.57,3300.0,15.6818,15.6907,15.6818,15.6907,3300.0
2021-11-18 14:20:00,17.59,17.6,17.58,17.6,4500.0,15.7086,15.7175,15.6996,15.7175,4500.0
2021-11-18 14:30:00,17.61,17.62,17.58,17.58,5633.0,15.7264,15.7354,15.6996,15.6996,5633.0
2021-11-18 14:40:00,17.58,17.58,17.56,17.56,2300.0,15.6996,15.6996,15.6818,15.6818,2300.0
2021-11-18 14:50:00,17.55,17.55,17.55,17.55,200.0,15.6729,15.6729,15.6729,15.6729,200.0
2021-11-18 15:00:00,17.54,17.55,17.52,17.52,10655.0,15.6639,15.6729,15.6461,15.6461,10655.0
2021-11-18 15:10:00,17.52,17.54,17.51,17.54,6825.0,15.6461,15.6639,15.6371,15.6639,6825.0
2021-11-18 15:20:00,17.54,17.54,17.52,17.52,7700.0,15.6639,15.6639,15.6461,15.6461,7700.0
2021-11-18 15:30:00,17.51,17.53,17.51,17.52,31762.0,15.6371,15.655,15.6371,15.6461,31762.0
2021-11-18 15:40:00,17.51,17.52,17.49,17.51,24917.0,15.6371,15.6461,15.6193,15.6371,24917.0
2021-11-18 15:50:00,17.51,17.54,17.5,17.51,50596.0,15.6371,15.6639,15.6282,15.6371,50596.0
2021-11-19 09:30:00,17.52,17.62,17.51,17.55,187551.0,15.6461,15.7354,15.6371,15.6729,187551.0
2021-11-19 09:40:00,17.55,17.58,17.51,17.54,46561.0,15.6729,15.6996,15.6371,15.6639,46561.0
2021-11-19 09:50:00,17.52,17.55,17.47,17.47,25921.0,15.6461,15.6729,15.6014,15.6014,25921.0
2021-11-19 10:00:00,17.47,17.59,17.47,17.54,33000.0,15.6014,15.7086,15.6014,15.6639,33000.0
2021-11-19 10:10:00,17.56,17.58,17.53,17.53,8471.0,15.6818,15.6996,15.655,15.655,8471.0
2021-11-19 10:20:00,17.53,17.61,17.53,17.61,15346.0,15.655,15.7264,15.655,15.7264,15346.0
2021-11-19 10:30:00,17.6,17.61,17.55,17.55,14064.0,15.7175,15.7264,15.6729,15.6729,14064.0
2021-11-19 10:40:00,17.54,17.55,17.51,17.55,5900.0,15.6639,15.6729,15.6371,15.6729,5900.0
2021-11-19 10:50:00,17.54,17.57,17.53,17.55,48023.0,15.6639,15.6907,15.655,15.6729,48023.0
2021-11-19 11:00:00,17.56,17.56,17.5,17.51,12100.0,15.6818,15.6818,15.6282,15.6371,12100.0
2021-11-19 11:10:00,17.51,17.51,17.48,17.48,8946.0,15.6371,15.6371,15.6103,15.6103,8946.0
2021-11-19 11:20:00,17.48,17.5,17.48,17.49,7687.0,15.6103,15.6282,15.6103,15.6193,7687.0
2021-11-19 11:30:00,17.47,17.49,17.47,17.47,5000.0,15.6014,15.6193,15.6014,15.6014,5000.0
2021-11-19 11:40:00,17.48,17.48,17.47,17.48,3300.0,15.6103,15.6103,15.6014,15.6103,3300.0
2021-11-19 11:50:00,17.49,17.5,17.49,17.49,5947.0,15.6193,15.6282,15.6193,15.6193,5947.0
2021-11-19 12:00:00,17.48,17.48,17.47,17.47,8707.0,15.6103,15.6103,15.6014,15.6014,8707.0
2021-11-19 12:10:00,17.47,17.47,17.44,17.46,9240.0,15.6014,15.6014,15.5746,15.5925,9240.0
2021-11-19 12:20:00,17.46,17.46,17.44,17.44,3300.0,15.5925,15.5925,15.5746,15.5746,3300.0
2021-11-19 12:30:00,17.43,17.43,17.39,17.41,14973.0,15.5657,15.5657,15.53,15.5478,14973.0
2021-11-19 12:40:00,17.43,17.46,17.43,17.45,3475.0,15.5657,15.5925,15.5657,15.5835,3475.0
2021-11-19 12:50:00,17.45,17.45,17.43,17.44,3218.0,15.5835,15.5835,15.5657,15.5746,3218.0
2021-11-19 13:00:00,17.46,17.46,17.44,17.44,7200.0,15.5925,15.5925,15.5746,15.5746,7200.0
2021-11-19 13:10:00,17.44,17.51,17.44,17.49,24028.0,15.5746,15.6371,15.5746,15.6193,24028.0
2021-11-19 13:20:00,17.5,17.56,17.49,17.56,17800.0,15.6282,15.6818,15.6193,15.6818,17800.0
2021-11-19 13:30:00,17.58,17.62,17.56,17.61,23004.0,15.6996,15.7354,15.6818,15.7264,23004.0
2021-11-19 13:40:00,17.62,17.65,17.6,17.61,10000.0,15.7354,15.7622,15.7175,15.7264,10000.0
2021-11-19 13:50:00,17.58,17.58,17.55,17.55,4827.0,15.6996,15.6996,15.6729,15.6729,4827.0
2021-11-19 14:00:00,17.54,17.54,17.53,17.53,2322.0,15.6639,15.6639,15.655,15.655,2322.0
2021-11-19 14:10:00,17.51,17.52,17.51,17.51,600.0,15.6371,15.6461,15.6371,15.6371,600.0
2021-11-19 14:20:00,17.51,17.54,17.51,17.54,1400.0,15.6371,15.6639,15.6371,15.6639,1400.0
2021-11-19 14:30:00,17.54,17.57,17.54,17.56,1800.0,15.6639,15.6907,15.6639,15.6818,1800.0
2021-11-19 14:40:00,17.55,17.57,17.55,17.56,6556.0,15.6729,15.6907,15.6729,15.6818,6556.0
2021-11-19 14:50:00,17.55,17.56,17.54,17.56,4300.0,15.6729,15.6818,15.6639,15.6818,4300.0
2021-11-19 15:00:00,17.56,17.56,17.56,17.56,700.0,15.6818,15.6818,15.6818,15.6818,700.0
2021-11-19 15:10:00,17.56,17.61,17.56,17.6,4500.0,15.6818,15.7264,15.6818,15.7175,4500.0
2021-11-19 15:20:00,17.59,17.6,17.58,17.58,11000.0,15.7086,15.7175,15.6996,15.6996,11000.0
2021-11-19 15:30:00,17.57,17.59,17.56,17.59,3900.0,15.6907,15.7086,15.6818,15.7086,3900.0
2021-11-19 15:40:00,17.59,17.62,17.59,17.59,13600.0,15.7086,15.7354,15.7086,15.7086,13600.0
2021-11-19 15:50:00,17.6,17.63,17.59,17.6,43206.0,15.7175,15.7443,15.7086,15.7175,43206.0
2021-11-22 09:30:00,17.39,17.39,17.29,17.31,55708.0,15.53,15.53,15.4407,15.4585,55708.0
2021-11-22 09:40:00,17.3,17.34,17.2,17.2,71684.0,15.4496,15.4853,15.3603,15.3603,71684.0
2021-11-22 09:50:00,17.19,17.22,17.16,17.18,37631.0,15.3514,15.3781,15.3246,15.3424,37631.0
2021-11-22 10:00:00,17.17,17.17,17.1,17.13,44786.0,15.3335,15.3335,15.271,15.2978,44786.0
2021-11-22 10:10:00,17.12,17.12,17.08,17.09,54749.0,15.2888,15.2888,15.2531,15.2621,54749.0
2021-11-22 10:20:00,17.11,17.12,17.1,17.12,6627.0,15.2799,15.2888,15.271,15.2888,6627.0
2021-11-22 10:30:00,17.1,17.11,17.1,17.11,4812.0,15.271,15.2799,15.271,15.2799,4812.0
2021-11-22 10:40:00,17.11,17.14,17.11,17.13,4400.0,15.2799,15.3067,15.2799,15.2978,4400.0
2021-11-22 10:50:00,17.13,17.17,17.13,17.17,14702.0,15.2978,15.3335,15.2978,15.3335,14702.0
2021-11-22 11:00:00,17.18,17.23,17.16,17.23,15983.0,15.3424,15.3871,15.3246,15.3871,15983.0
2021-11-22 11:10:00,17.22,17.23,17.21,17.22,14743.0,15.3781,15.3871,15.3692,15.3781,14743.0
2021-11-22 11:20:00,17.22,17.24,17.22,17.23,21922.0,15.3781,15.396,15.3781,15.3871,21922.0
2021-11-22 11:30:00,17.24,17.24,17.21,17.21,3218.0,15.396,15.396,15.3692,15.3692,3218.0
2021-11-22 11:40:00,17.23,17.31,17.23,17.31,13759.0,15.3871,15.4585,15.3871,15.4585,13759.0
2021-11-22 11:50:00,17.33,17.56,17.33,17.47,33100.0,15.4764,15.6818,15.4764,15.6014,33100.0
2021-11-22 12:00:00,17.48,17.51,17.42,17.45,31584.0,15.6103,15.6371,15.5568,15.5835,31584.0
2021-11-22 12:10:00,17.45,17.48,17.41,17.48,10518.0,15.5835,15.6103,15.5478,15.6103,10518.0
2021-11-22 12:20:00,17.46,17.51,17.44,17.46,12698.0,15.5925,15.6371,15.5746,15.5925,12698.0
2021-11-22 12:30:00,17.46,17.46,17.39,17.39,5900.0,15.5925,15.5925,15.53,15.53,5900.0
2021-11-22 12:40:00,17.37,17.38,17.36,17.36,11800.0,15.5121,15.521,15.5032,15.5032,11800.0
2021-11-22 12:50:00,17.39,17.42,17.38,17.4,12878.0,15.53,15.5568,15.521,15.5389,12878.0
2021-11-22 13:00:00,17.43,17.43,17.41,17.43,18200.0,15.5657,15.5657,15.5478,15.5657,18200.0
2021-11-22 13:10:00,17.42,17.42,17.38,17.38,2098.0,15.5568,15.5568,15.521,15.521,2098.0
2021-11-22 13:20:00,17.37,17.38,17.37,17.38,636.0,15.5121,15.521,15.5121,15.521,636.0
2021-11-22 13:30:00,17.37,17.38,17.37,17.38,900.0,15.5121,15.521,15.5121,15.521,900.0
2021-11-22 13:40:00,17.39,17.4,17.39,17.4,2700.0,15.53,15.5389,15.53,15.5389,2700.0
2021-11-22 13:50:00,17.39,17.4,17.39,17.4,550.0,15.53,15.5389,15.53,15.5389,550.0
2021-11-22 14:00:00,17.4,17.41,17.35,17.36,4698.0,15.5389,15.5478,15.4942,15.5032,4698.0
2021-11-22 14:10:00,17.37,17.37,17.35,17.37,5605.0,15.5121,15.5121,15.4942,15.5121,5605.0
2021-11-22 14:20:00,17.36,17.38,17.36,17.36,20200.0,15.5032,15.521,15.5032,15.5032,20200.0
2021-11-22 14:30:00,17.36,17.36,17.33,17.33,2100.0,15.5032,15.5032,15.4764,15.4764,2100.0
2021-11-22 14:40:00,17.33,17.33,17.3,17.3,2700.0,15.4764,15.4764,15.4496,15.4496,2700.0
2021-11-22 14:50:00,17.3,17.3,17.28,17.29,5800.0,15.4496,15.4496,15.4317,15.4407,5800.0
2021-11-22 15:00:00,17.28,17.28,17.24,17.25,4900.0,15.4317,15.4317,15.396,15.4049,4900.0
2021-11-22 15:10:00,17.23,17.26,17.22,17.26,3080.0,15.3871,15.4139,15.3781,15.4139,3080.0
2021-11-22 15:20:00,17.28,17.33,17.28,17.32,6211.0,15.4317,15.4764,15.4317,15.4675,6211.0
2021-11-22 15:30:00,17.33,17.37,17.33,17.37,51069.0,15.4764,15.5121,15.4764,15.5121,51069.0
2021-11-22 15:40:00,17.38,17.52,17.38,17.52,45550.0,15.521,15.6461,15.521,15.6461,45550.0
2021-11-22 15:50:00,17.53,17.77,17.53,17.77,121382.0,15.655,15.8693,15.655,15.8693,121382.0
2021-11-23 09:30:00,17.8,17.9,17.75,17.83,118479.0,15.8961,15.9854,15.8515,15.9229,118479.0
2021-11-23 09:40:00,17.8,17.8,17.63,17.63,35079.0,15.8961,15.8961,15.7443,15.7443,35079.0
2021-11-23 09:50:00,17.67,17.67,17.59,17.63,26311.0,15.78,15.78,15.7086,15.7443,26311.0
2021-11-23 10:00:00,17.63,17.86,17.63,17.84,61798.0,15.7443,15.9497,15.7443,15.9318,61798.0
2021-11-23 10:10:00,17.82,17.87,17.78,17.8,19296.0,15.914,15.9586,15.8783,15.8961,19296.0
2021-11-23 10:20:00,17.81,17.93,17.8,17.92,49044.0,15.905,16.0122,15.8961,16.0033,49044.0
2021-11-23 10:30:00,17.93,17.96,17.87,17.96,34396.0,16.0122,16.039,15.9586,16.039,34396.0
2021-11-23 10:40:00,17.94,17.96,17.91,17.93,23208.0,16.0211,16.039,15.9943,16.0122,23208.0
2021-11-23 10:50:00,17.93,18.04,17.93,18.04,21509.0,16.0122,16.1104,16.0122,16.1104,21509.0
2021-11-23 11:00:00,18.02,18.1,18.01,18.01,39260.0,16.0926,16.164,16.0836,16.0836,39260.0
2021-11-23 11:10:00,18.0,18.0,17.89,17.92,23990.0,16.0747,16.0747,15.9765,16.0033,23990.0
2021-11-23 11:20:00,17.91,17.92,17.83,17.87,12861.0,15.9943,16.0033,15.9229,15.9586,12861.0
2021-11-23 11:30:00,17.87,17.95,17.83,17.87,110998.0,15.9586,16.0301,15.9229,15.9586,110998.0
2021-11-23 11:40:00,17.88,17.96,17.84,17.84,57479.0,15.9676,16.039,15.9318,15.9318,57479.0
2021-11-23 11:50:00,17.84,17.91,17.84,17.91,25092.0,15.9318,15.9943,15.9318,15.9943,25092.0
2021-11-23 12:00:00,17.9,18.0,17.9,17.97,24088.0,15.9854,16.0747,15.9854,16.0479,24088.0
2021-11-23 12:10:00,17.96,18.02,17.93,17.97,32490.0,16.039,16.0926,16.0122,16.0479,32490.0
2021-11-23 12:20:00,17.97,17.97,17.87,17.9,15600.0,16.0479,16.0479,15.9586,15.9854,15600.0
2021-11-23 12:30:00,17.9,17.92,17.86,17.9,10068.0,15.9854,16.0033,15.9497,15.9854,10068.0
2021-11-23 12:40:00,17.9,17.96,17.89,17.94,22323.0,15.9854,16.039,15.9765,16.0211,22323.0
2021-11-23 12:50:00,17.94,18.01,17.92,18.01,11780.0,16.0211,16.0836,16.0033,16.0836,11780.0
2021-11-23 13:00:00,18.02,18.02,17.94,17.98,16050.0,16.0926,16.0926,16.0211,16.0569,16050.0
2021-11-23 13:10:00,18.0,18.02,17.97,18.02,24845.0,16.0747,16.0926,16.0479,16.0926,24845.0
2021-11-23 13:20:00,18.0,18.01,17.97,18.01,9800.0,16.0747,16.0836,16.0479,16.0836,9800.0
2021-11-23 13:30:00,18.02,18.05,18.01,18.01,11839.0,16.0926,16.1194,16.0836,16.0836,11839.0
2021-11-23 13:40:00,18.02,18.04,17.94,17.94,18328.0,16.0926,16.1104,16.0211,16.0211,18328.0
2021-11-23 13:50:00,17.92,17.92,17.84,17.9,42796.0,16.0033,16.0033,15.9318,15.9854,42796.0
2021-11-23 14:00:00,17.91,17.92,17.87,17.9,13165.0,15.9943,16.0033,15.9586,15.9854,13165.0
2021-11-23 14:10:00,17.9,17.98,17.88,17.98,19043.0,15.9854,16.0569,15.9676,16.0569,19043.0
2021-11-23 14:20:00,17.97,17.97,17.9,17.93,7000.0,16.0479,16.0479,15.9854,16.0122,7000.0
2021-11-23 14:30:00,17.92,17.97,17.89,17.92,5786.0,16.0033,16.0479,15.9765,16.0033,5786.0
2021-11-23 14:40:00,17.92,17.93,17.78,17.78,16749.0,16.0033,16.0122,15.8783,15.8783,16749.0
2021-11-23 14:50:00,17.78,17.83,17.73,17.76,38357.0,15.8783,15.9229,15.8336,15.8604,38357.0
2021-11-23 15:00:00,17.76,17.82,17.73,17.74,16086.0,15.8604,15.914,15.8336,15.8425,16086.0
2021-11-23 15:10:00,17.75,17.79,17.73,17.79,25250.0,15.8515,15.8872,15.8336,15.8872,25250.0
2021-11-23 15:20:00,17.8,17.81,17.74,17.79,22939.0,15.8961,15.905,15.8425,15.8872,22939.0
2021-11-23 15:30:00,17.8,17.8,17.71,17.72,16157.0,15.8961,15.8961,15.8157,15.8247,16157.0
2021-11-23 15:40:00,17.71,17.75,17.69,17.73,25602.0,15.8157,15.8515,15.7979,15.8336,25602.0
2021-11-23 15:50:00,17.74,17.74,17.64,17.67,91721.0,15.8425,15.8425,15.7532,15.78,91721.0
2021-11-24 09:30:00,17.91,18.0,17.85,17.93,79800.0,15.9943,16.0747,15.9408,16.0122,79800.0
2021-11-24 09:40:00,17.96,18.02,17.93,17.97,45432.0,16.039,16.0926,16.0122,16.0479,45432.0
2021-11-24 09:50:00,17.99,17.99,17.9,17.9,28523.0,16.0658,16.0658,15.9854,15.9854,28523.0
2021-11-24 10:00:00,17.91,17.97,17.79,17.85,147724.0,15.9943,16.0479,15.8872,15.9408,147724.0
2021-11-24 10:10:00,17.87,17.93,17.85,17.87,46248.0,15.9586,16.0122,15.9408,15.9586,46248.0
2021-11-24 10:20:00,17.87,17.88,17.77,17.77,41424.0,15.9586,15.9676,15.8693,15.8693,41424.0
2021-11-24 10:30:00,17.77,17.8,17.75,17.75,27014.0,15.8693,15.8961,15.8515,15.8515,27014.0
2021-11-24 10:40:00,17.77,17.84,17.75,17.82,31200.0,15.8693,15.9318,15.8515,15.914,31200.0
2021-11-24 10:50:00,17.78,17.78,17.76,17.77,19619.0,15.8783,15.8783,15.8604,15.8693,19619.0
2021-11-24 11:00:00,17.77,17.82,17.76,17.76,25100.0,15.8693,15.914,15.8604,15.8604,25100.0
2021-11-24 11:10:00,17.75,17.75,17.7,17.7,10090.0,15.8515,15.8515,15.8068,15.8068,10090.0
2021-11-24 11:20:00,17.69,17.69,17.66,17.66,23780.0,15.7979,15.7979,15.7711,15.7711,23780.0
2021-11-24 11:30:00,17.65,17.72,17.63,17.7,31111.0,15.7622,15.8247,15.7443,15.8068,31111.0
2021-11-24 11:40:00,17.7,17.71,17.66,17.66,14195.0,15.8068,15.8157,15.7711,15.7711,14195.0
2021-11-24 11:50:00,17.65,17.72,17.65,17.72,27930.0,15.7622,15.8247,15.7622,15.8247,27930.0
2021-11-24 12:00:00,17.7,17.72,17.7,17.72,18133.0,15.8068,15.8247,15.8068,15.8247,18133.0
2021-11-24 12:10:00,17.67,17.7,17.66,17.7,16000.0,15.78,15.8068,15.7711,15.8068,16000.0
2021-11-24 12:20:00,17.7,17.73,17.7,17.73,13000.0,15.8068,15.8336,15.8068,15.8336,13000.0
2021-11-24 12:30:00,17.71,17.71,17.68,17.68,13122.0,15.8157,15.8157,15.7889,15.7889,13122.0
2021-11-24 12:40:00,17.69,17.69,17.66,17.66,9900.0,15.7979,15.7979,15.7711,15.7711,9900.0
2021-11-24 12:50:00,17.64,17.65,17.64,17.64,13569.0,15.7532,15.7622,15.7532,15.7532,13569.0
2021-11-24 13:00:00,17.63,17.64,17.62,17.64,4600.0,15.7443,15.7532,15.7354,15.7532,4600.0
2021-11-24 13:10:00,17.61,17.62,17.61,17.61,6790.0,15.7264,15.7354,15.7264,15.7264,6790.0
2021-11-24 13:20:00,17.61,17.61,17.6,17.6,3069.0,15.7264,15.7264,15.7175,15.7175,3069.0
2021-11-24 13:30:00,17.61,17.64,17.61,17.64,16812.0,15.7264,15.7532,15.7264,15.7532,16812.0
2021-11-24 13:40:00,17.63,17.64,17.62,17.63,19500.0,15.7443,15.7532,15.7354,15.7443,19500.0
2021-11-24 13:50:00,17.63,17.66,17.63,17.66,18451.0,15.7443,15.7711,15.7443,15.7711,18451.0
2021-11-24 14:00:00,17.62,17.73,17.59,17.73,32799.0,15.7354,15.8336,15.7086,15.8336,32799.0
2021-11-24 14:10:00,17.74,17.78,17.67,17.67,19173.0,15.8425,15.8783,15.78,15.78,19173.0
2021-11-24 14:20:00,17.67,17.73,17.67,17.72,6000.0,15.78,15.8336,15.78,15.8247,6000.0
2021-11-24 14:30:00,17.71,17.71,17.68,17.7,8800.0,15.8157,15.8157,15.7889,15.8068,8800.0
2021-11-24 14:40:00,17.71,17.71,17.63,17.63,7800.0,15.8157,15.8157,15.7443,15.7443,7800.0
2021-11-24 14:50:00,17.63,17.63,17.62,17.63,2782.0,15.7443,15.7443,15.7354,15.7443,2782.0
2021-11-24 15:00:00,17.65,17.65,17.6,17.6,15200.0,15.7622,15.7622,15.7175,15.7175,15200.0
2021-11-24 15:10:00,17.59,17.59,17.55,17.55,6900.0,15.7086,15.7086,15.6729,15.6729,6900.0
2021-11-24 15:20:00,17.55,17.56,17.55,17.55,4726.0,15.6729,15.6818,15.6729,15.6729,4726.0
2021-11-24 15:30:00,17.57,17.59,17.54,17.54,34989.0,15.6907,15.7086,15.6639,15.6639,34989.0
2021-11-24 15:40:00,17.55,17.6,17.55,17.6,30000.0,15.6729,15.7175,15.6729,15.7175,30000.0
2021-11-24 15:50:00,17.59,17.59,17.53,17.55,50225.0,15.7086,15.7086,15.655,15.6729,50225.0
2021-11-26 09:30:00,18.35,18.36,18.17,18.29,223907.0,16.3873,16.3962,16.2265,16.3337,223907.0
2021-11-26 09:40:00,18.28,18.52,18.26,18.51,213773.0,16.3248,16.5391,16.3069,16.5302,213773.0
2021-11-26 09:50:00,18.51,18.53,18.41,18.43,43995.0,16.5302,16.548,16.4409,16.4587,43995.0
2021-11-26 10:00:00,18.46,18.57,18.45,18.53,64906.0,16.4855,16.5838,16.4766,16.548,64906.0
2021-11-26 10:10:00,18.56,18.71,18.56,18.63,92180.0,16.5748,16.7088,16.5748,16.6373,92180.0
2021-11-26 10:20:00,18.62,18.62,18.49,18.49,53008.0,16.6284,16.6284,16.5123,16.5123,53008.0
2021-11-26 10:30:00,18.5,18.56,18.45,18.48,50697.0,16.5212,16.5748,16.4766,16.5034,50697.0
2021-11-26 10:40:00,18.48,18.57,18.46,18.52,98759.0,16.5034,16.5838,16.4855,16.5391,98759.0
2021-11-26 10:50:00,18.52,18.63,18.52,18.57,28922.0,16.5391,16.6373,16.5391,16.5838,28922.0
2021-11-26 11:00:00,18.58,18.68,18.58,18.59,27093.0,16.5927,16.682,16.5927,16.6016,27093.0
2021-11-26 11:10:00,18.61,18.8,18.61,18.78,137552.0,16.6195,16.7892,16.6195,16.7713,137552.0
2021-11-26 11:20:00,18.78,18.81,18.73,18.73,48612.0,16.7713,16.7981,16.7266,16.7266,48612.0
2021-11-26 11:30:00,18.75,18.77,18.64,18.64,32650.0,16.7445,16.7624,16.6463,16.6463,32650.0
2021-11-26 11:40:00,18.65,18.7,18.65,18.7,77100.0,16.6552,16.6998,16.6552,16.6998,77100.0
2021-11-26 11:50:00,18.69,18.79,18.69,18.72,68223.0,16.6909,16.7802,16.6909,16.7177,68223.0
2021-11-26 12:00:00,18.72,18.75,18.61,18.62,73225.0,16.7177,16.7445,16.6195,16.6284,73225.0
2021-11-26 12:10:00,18.63,18.67,18.58,18.65,52291.0,16.6373,16.6731,16.5927,16.6552,52291.0
2021-11-26 12:20:00,18.66,18.69,18.53,18.53,109161.0,16.6641,16.6909,16.548,16.548,109161.0
2021-11-26 12:30:00,18.54,18.55,18.44,18.45,82195.0,16.557,16.5659,16.4677,16.4766,82195.0
2021-11-26 12:40:00,18.48,18.66,18.48,18.66,28055.0,16.5034,16.6641,16.5034,16.6641,28055.0
2021-11-26 12:50:00,18.66,18.85,18.59,18.72,265576.0,16.6641,16.8338,16.6016,16.7177,265576.0
2021-11-29 09:30:00,18.08,18.2,18.03,18.15,257525.0,16.1462,16.2533,16.1015,16.2087,257525.0
2021-11-29 09:40:00,18.15,18.28,18.15,18.21,95852.0,16.2087,16.3248,16.2087,16.2623,95852.0
2021-11-29 09:50:00,18.25,18.25,18.15,18.17,81062.0,16.298,16.298,16.2087,16.2265,81062.0
2021-11-29 10:00:00,18.16,18.23,18.12,18.21,57650.0,16.2176,16.2801,16.1819,16.2623,57650.0
2021-11-29 10:10:00,18.17,18.2,18.14,18.16,26220.0,16.2265,16.2533,16.1997,16.2176,26220.0
2021-11-29 10:20:00,18.15,18.25,18.15,18.25,19772.0,16.2087,16.298,16.2087,16.298,19772.0
2021-11-29 10:30:00,18.26,18.35,18.22,18.31,30850.0,16.3069,16.3873,16.2712,16.3516,30850.0
2021-11-29 10:40:00,18.3,18.37,18.28,18.33,25771.0,16.3426,16.4051,16.3248,16.3694,25771.0
2021-11-29 10:50:00,18.33,18.34,18.27,18.27,9900.0,16.3694,16.3784,16.3158,16.3158,9900.0
2021-11-29 11:00:00,18.3,18.3,18.19,18.19,24332.0,16.3426,16.3426,16.2444,16.2444,24332.0
2021-11-29 11:10:00,18.19,18.22,18.19,18.22,6900.0,16.2444,16.2712,16.2444,16.2712,6900.0
2021-11-29 11:20:00,18.2,18.21,18.16,18.2,7840.0,16.2533,16.2623,16.2176,16.2533,7840.0
2021-11-29 11:30:00,18.17,18.18,18.1,18.1,35747.0,16.2265,16.2355,16.164,16.164,35747.0
2021-11-29 11:40:00,18.08,18.09,18.05,18.05,15066.0,16.1462,16.1551,16.1194,16.1194,15066.0
2021-11-29 11:50:00,18.09,18.09,18.04,18.04,10100.0,16.1551,16.1551,16.1104,16.1104,10100.0
2021-11-29 12:00:00,18.03,18.03,17.96,17.99,28603.0,16.1015,16.1015,16.039,16.0658,28603.0
2021-11-29 12:10:00,17.98,17.98,17.94,17.94,17406.0,16.0569,16.0569,16.0211,16.0211,17406.0
2021-11-29 12:20:00,17.92,17.92,17.88,17.89,35685.0,16.0033,16.0033,15.9676,15.9765,35685.0
2021-11-29 12:30:00,17.89,17.89,17.82,17.84,29749.0,15.9765,15.9765,15.914,15.9318,29749.0
2021-11-29 12:40:00,17.84,17.84,17.82,17.82,37900.0,15.9318,15.9318,15.914,15.914,37900.0
2021-11-29 12:50:00,17.83,17.85,17.83,17.83,32579.0,15.9229,15.9408,15.9229,15.9229,32579.0
2021-11-29 13:00:00,17.82,17.82,17.79,17.79,27225.0,15.914,15.914,15.8872,15.8872,27225.0
2021-11-29 13:10:00,17.79,17.86,17.79,17.86,7650.0,15.8872,15.9497,15.8872,15.9497,7650.0
2021-11-29 13:20:00,17.84,17.87,17.84,17.85,12800.0,15.9318,15.9586,15.9318,15.9408,12800.0
2021-11-29 13:30:00,17.84,17.85,17.82,17.85,11983.0,15.9318,15.9408,15.914,15.9408,11983.0
2021-11-29 13:40:00,17.88,17.88,17.85,17.85,12130.0,15.9676,15.9676,15.9408,15.9408,12130.0
2021-11-29 13:50:00,17.86,17.87,17.83,17.83,12857.0,15.9497,15.9586,15.9229,15.9229,12857.0
2021-11-29 14:00:00,17.85,17.86,17.83,17.84,13350.0,15.9408,15.9497,15.9229,15.9318,13350.0
2021-11-29 14:10:00,17.84,17.86,17.84,17.86,10660.0,15.9318,15.9497,15.9318,15.9497,10660.0
2021-11-29 14:20:00,17.85,17.87,17.84,17.87,11400.0,15.9408,15.9586,15.9318,15.9586,11400.0
2021-11-29 14:30:00,17.88,17.91,17.88,17.9,12942.0,15.9676,15.9943,15.9676,15.9854,12942.0
2021-11-29 14:40:00,17.89,17.89,17.87,17.87,37839.0,15.9765,15.9765,15.9586,15.9586,37839.0
2021-11-29 14:50:00,17.87,17.9,17.85,17.89,52174.0,15.9586,15.9854,15.9408,15.9765,52174.0
2021-11-29 15:00:00,17.88,17.91,17.86,17.86,20875.0,15.9676,15.9943,15.9497,15.9497,20875.0
2021-11-29 15:10:00,17.88,17.89,17.81,17.85,57030.0,15.9676,15.9765,15.905,15.9408,57030.0
2021-11-29 15:20:00,17.85,17.88,17.85,17.87,24184.0,15.9408,15.9676,15.9408,15.9586,24184.0
2021-11-29 15:30:00,17.88,17.9,17.86,17.88,28505.0,15.9676,15.9854,15.9497,15.9676,28505.0
2021-11-29 15:40:00,17.89,17.95,17.89,17.93,42429.0,15.9765,16.0301,15.9765,16.0122,42429.0
2021-11-29 15:50:00,17.94,18.05,17.93,18.04,242367.0,16.0211,16.1194,16.0122,16.1104,242367.0
2021-11-30 09:30:00,18.33,18.42,18.24,18.37,80257.0,16.3694,16.4498,16.289,16.4051,80257.0
2021-11-30 09:40:00,18.36,18.39,18.29,18.39,94562.0,16.3962,16.423,16.3337,16.423,94562.0
2021-11-30 09:50:00,18.38,18.41,18.21,18.27,38300.0,16.4141,16.4409,16.2623,16.3158,38300.0
2021-11-30 10:00:00,18.28,18.29,18.11,18.13,34671.0,16.3248,16.3337,16.173,16.1908,34671.0
2021-11-30 10:10:00,18.12,18.21,18.12,18.21,37942.0,16.1819,16.2623,16.1819,16.2623,37942.0
2021-11-30 10:20:00,18.23,18.3,18.21,18.23,35451.0,16.2801,16.3426,16.2623,16.2801,35451.0
2021-11-30 10:30:00,18.23,18.32,18.1,18.25,34429.0,16.2801,16.3605,16.164,16.298,34429.0
2021-11-30 10:40:00,18.27,18.47,18.21,18.45,54257.0,16.3158,16.4944,16.2623,16.4766,54257.0
2021-11-30 10:50:00,18.46,18.79,18.44,18.79,124086.0,16.4855,16.7802,16.4677,16.7802,124086.0
2021-11-30 11:00:00,18.8,18.88,18.73,18.75,62529.0,16.7892,16.8606,16.7266,16.7445,62529.0
2021-11-30 11:10:00,18.75,18.75,18.58,18.67,53898.0,16.7445,16.7445,16.5927,16.6731,53898.0
2021-11-30 11:20:00,18.63,18.76,18.63,18.7,30161.0,16.6373,16.7534,16.6373,16.6998,30161.0
2021-11-30 11:30:00,18.72,18.83,18.67,18.77,45268.0,16.7177,16.8159,16.6731,16.7624,45268.0
2021-11-30 11:40:00,18.78,18.95,18.78,18.9,41748.0,16.7713,16.9231,16.7713,16.8785,41748.0
2021-11-30 11:50:00,18.92,19.0,18.89,18.91,99166.0,16.8963,16.9678,16.8695,16.8874,99166.0
2021-11-30 12:00:00,18.94,19.02,18.94,19.0,60093.0,16.9142,16.9856,16.9142,16.9678,60093.0
2021-11-30 12:10:00,19.0,19.04,18.87,18.87,75104.0,16.9678,17.0035,16.8517,16.8517,75104.0
2021-11-30 12:20:00,18.88,18.91,18.81,18.83,28758.0,16.8606,16.8874,16.7981,16.8159,28758.0
2021-11-30 12:30:00,18.86,18.88,18.8,18.86,25537.0,16.8427,16.8606,16.7892,16.8427,25537.0
2021-11-30 12:40:00,18.83,18.88,18.79,18.87,26422.0,16.8159,16.8606,16.7802,16.8517,26422.0
2021-11-30 12:50:00,18.86,18.93,18.82,18.9,44987.0,16.8427,16.9052,16.807,16.8785,44987.0
2021-11-30 13:00:00,18.89,18.95,18.87,18.93,20300.0,16.8695,16.9231,16.8517,16.9052,20300.0
2021-11-30 13:10:00,18.94,18.96,18.9,18.94,21810.0,16.9142,16.932,16.8785,16.9142,21810.0
2021-11-30 13:20:00,18.96,18.97,18.88,18.89,24634.0,16.932,16.941,16.8606,16.8695,24634.0
2021-11-30 13:30:00,18.89,18.9,18.78,18.78,29250.0,16.8695,16.8785,16.7713,16.7713,29250.0
2021-11-30 13:40:00,18.78,18.8,18.78,18.78,12300.0,16.7713,16.7892,16.7713,16.7713,12300.0
2021-11-30 13:50:00,18.78,18.78,18.68,18.68,27516.0,16.7713,16.7713,16.682,16.682,27516.0
2021-11-30 14:00:00,18.68,18.74,18.67,18.67,48134.0,16.682,16.7356,16.6731,16.6731,48134.0
2021-11-30 14:10:00,18.67,18.71,18.65,18.69,24501.0,16.6731,16.7088,16.6552,16.6909,24501.0
2021-11-30 14:20:00,18.67,18.74,18.64,18.74,33753.0,16.6731,16.7356,16.6463,16.7356,33753.0
2021-11-30 14:30:00,18.73,18.75,18.69,18.71,18206.0,16.7266,16.7445,16.6909,16.7088,18206.0
2021-11-30 14:40:00,18.73,18.86,18.71,18.86,10700.0,16.7266,16.8427,16.7088,16.8427,10700.0
2021-11-30 14:50:00,18.85,18.9,18.85,18.89,35047.0,16.8338,16.8785,16.8338,16.8695,35047.0
2021-11-30 15:00:00,18.87,18.92,18.83,18.92,23839.0,16.8517,16.8963,16.8159,16.8963,23839.0
2021-11-30 15:10:00,18.91,18.92,18.88,18.9,15297.0,16.8874,16.8963,16.8606,16.8785,15297.0
2021-11-30 15:20:00,18.9,18.98,18.88,18.95,29431.0,16.8785,16.9499,16.8606,16.9231,29431.0
2021-11-30 15:30:00,18.94,18.98,18.89,18.95,31890.0,16.9142,16.9499,16.8695,16.9231,31890.0
2021-11-30 15:40:00,18.96,18.97,18.84,18.97,74170.0,16.932,16.941,16.8249,16.941,74170.0
2021-11-30 15:50:00,18.98,19.09,18.93,19.04,169479.0,16.9499,17.0481,16.9052,17.0035,169479.0
2021-12-01 09:30:00,18.31,18.48,18.3,18.43,130219.0,16.3516,16.5034,16.3426,16.4587,130219.0
2021-12-01 09:40:00,18.46,18.46,18.35,18.39,13125.0,16.4855,16.4855,16.3873,16.423,13125.0
2021-12-01 09:50:00,18.41,18.43,18.33,18.33,13645.0,16.4409,16.4587,16.3694,16.3694,13645.0
2021-12-01 10:00:00,18.3,18.3,18.15,18.17,32908.0,16.3426,16.3426,16.2087,16.2265,32908.0
2021-12-01 10:10:00,18.16,18.2,18.15,18.15,22800.0,16.2176,16.2533,16.2087,16.2087,22800.0
2021-12-01 10:20:00,18.15,18.22,18.15,18.22,5186.0,16.2087,16.2712,16.2087,16.2712,5186.0
2021-12-01 10:30:00,18.2,18.28,18.17,18.28,28525.0,16.2533,16.3248,16.2265,16.3248,28525.0
2021-12-01 10:40:00,18.31,18.36,18.14,18.16,30181.0,16.3516,16.3962,16.1997,16.2176,30181.0
2021-12-01 10:50:00,18.14,18.16,18.09,18.1,26873.0,16.1997,16.2176,16.1551,16.164,26873.0
2021-12-01 11:00:00,18.09,18.12,18.08,18.08,6576.0,16.1551,16.1819,16.1462,16.1462,6576.0
2021-12-01 11:10:00,18.07,18.07,17.96,17.96,57725.0,16.1372,16.1372,16.039,16.039,57725.0
2021-12-01 11:20:00,17.96,17.98,17.95,17.98,6063.0,16.039,16.0569,16.0301,16.0569,6063.0
2021-12-01 11:30:00,17.99,18.04,17.96,18.03,22575.0,16.0658,16.1104,16.039,16.1015,22575.0
2021-12-01 11:40:00,18.02,18.1,18.01,18.04,18109.0,16.0926,16.164,16.0836,16.1104,18109.0
2021-12-01 11:50:00,18.1,18.23,18.09,18.19,23703.0,16.164,16.2801,16.1551,16.2444,23703.0
2021-12-01 12:00:00,18.18,18.21,18.12,18.15,8545.0,16.2355,16.2623,16.1819,16.2087,8545.0
2021-12-01 12:10:00,18.15,18.15,18.05,18.05,4355.0,16.2087,16.2087,16.1194,16.1194,4355.0
2021-12-01 12:20:00,18.06,18.2,18.06,18.2,5839.0,16.1283,16.2533,16.1283,16.2533,5839.0
2021-12-01 12:30:00,18.18,18.22,18.16,18.22,8647.0,16.2355,16.2712,16.2176,16.2712,8647.0
2021-12-01 12:40:00,18.16,18.22,18.16,18.22,8000.0,16.2176,16.2712,16.2176,16.2712,8000.0
2021-12-01 12:50:00,18.24,18.47,18.24,18.47,21150.0,16.289,16.4944,16.289,16.4944,21150.0
2021-12-01 13:00:00,18.45,18.6,18.38,18.58,45678.0,16.4766,16.6105,16.4141,16.5927,45678.0
2021-12-01 13:10:00,18.59,18.66,18.54,18.66,28990.0,16.6016,16.6641,16.557,16.6641,28990.0
2021-12-01 13:20:00,18.63,18.63,18.49,18.49,19467.0,16.6373,16.6373,16.5123,16.5123,19467.0
2021-12-01 13:30:00,18.49,18.57,18.49,18.55,9500.0,16.5123,16.5838,16.5123,16.5659,9500.0
2021-12-01 13:40:00,18.53,18.84,18.53,18.84,42025.0,16.548,16.8249,16.548,16.8249,42025.0
2021-12-01 13:50:00,18.83,18.83,18.62,18.65,37217.0,16.8159,16.8159,16.6284,16.6552,37217.0
2021-12-01 14:00:00,18.69,18.74,18.62,18.74,47040.0,16.6909,16.7356,16.6284,16.7356,47040.0
2021-12-01 14:10:00,18.76,18.91,18.76,18.9,25000.0,16.7534,16.8874,16.7534,16.8785,25000.0
2021-12-01 14:20:00,18.88,18.88,18.66,18.68,15500.0,16.8606,16.8606,16.6641,16.682,15500.0
2021-12-01 14:30:00,18.65,18.75,18.61,18.67,24100.0,16.6552,16.7445,16.6195,16.6731,24100.0
2021-12-01 14:40:00,18.68,18.8,18.68,18.71,9330.0,16.682,16.7892,16.682,16.7088,9330.0
2021-12-01 14:50:00,18.72,18.84,18.68,18.84,13400.0,16.7177,16.8249,16.682,16.8249,13400.0
2021-12-01 15:00:00,18.81,19.04,18.81,19.03,25825.0,16.7981,17.0035,16.7981,16.9945,25825.0
2021-12-01 15:10:00,19.05,19.17,18.99,19.16,67055.0,17.0124,17.1196,16.9588,17.1106,67055.0
2021-12-01 15:20:00,19.15,19.38,19.15,19.28,72671.0,17.1017,17.3071,17.1017,17.2178,72671.0
2021-12-01 15:30:00,19.32,19.37,19.18,19.19,35960.0,17.2535,17.2982,17.1285,17.1374,35960.0
2021-12-01 15:40:00,19.22,19.34,19.11,19.32,49997.0,17.1642,17.2714,17.066,17.2535,49997.0
2021-12-01 15:50:00,19.32,19.73,19.31,19.73,115976.0,17.2535,17.6197,17.2446,17.6197,115976.0
2021-12-02 09:30:00,19.58,19.73,19.32,19.32,1045659.0,17.4857,17.6197,17.2535,17.2535,1045659.0
2021-12-02 09:40:00,19.3,19.37,19.13,19.2,91965.0,17.2357,17.2982,17.0839,17.1464,91965.0
2021-12-02 09:50:00,19.16,19.19,19.0,19.02,40919.0,17.1106,17.1374,16.9678,16.9856,40919.0
2021-12-02 10:00:00,19.05,19.16,18.95,19.15,33894.0,17.0124,17.1106,16.9231,17.1017,33894.0
2021-12-02 10:10:00,19.13,19.27,19.13,19.25,40592.0,17.0839,17.2089,17.0839,17.191,40592.0
2021-12-02 10:20:00,19.26,19.3,19.1,19.12,39684.0,17.1999,17.2357,17.0571,17.0749,39684.0
2021-12-02 10:30:00,19.1,19.44,19.06,19.4,99333.0,17.0571,17.3607,17.0213,17.325,99333.0
2021-12-02 10:40:00,19.39,19.5,19.3,19.3,66860.0,17.316,17.4143,17.2357,17.2357,66860.0
2021-12-02 10:50:00,19.29,19.41,19.13,19.14,54680.0,17.2267,17.3339,17.0839,17.0928,54680.0
2021-12-02 11:00:00,19.13,19.22,19.0,19.01,61861.0,17.0839,17.1642,16.9678,16.9767,61861.0
2021-12-02 11:10:00,19.02,19.09,18.94,18.98,36928.0,16.9856,17.0481,16.9142,16.9499,36928.0
2021-12-02 11:20:00,18.97,18.98,18.88,18.94,32479.0,16.941,16.9499,16.8606,16.9142,32479.0
2021-12-02 11:30:00,18.92,19.19,18.92,19.08,50161.0,16.8963,17.1374,16.8963,17.0392,50161.0
2021-12-02 11:40:00,19.03,19.15,18.96,18.99,32900.0,16.9945,17.1017,16.932,16.9588,32900.0
2021-12-02 11:50:00,19.01,19.05,18.88,18.88,24919.0,16.9767,17.0124,16.8606,16.8606,24919.0
2021-12-02 12:00:00,18.89,18.92,18.78,18.78,30840.0,16.8695,16.8963,16.7713,16.7713,30840.0
2021-12-02 12:10:00,18.78,18.82,18.75,18.75,29840.0,16.7713,16.807,16.7445,16.7445,29840.0
2021-12-02 12:20:00,18.74,18.74,18.68,18.71,26090.0,16.7356,16.7356,16.682,16.7088,26090.0
2021-12-02 12:30:00,18.68,18.83,18.68,18.74,42561.0,16.682,16.8159,16.682,16.7356,42561.0
2021-12-02 12:40:00,18.78,18.8,18.69,18.69,13097.0,16.7713,16.7892,16.6909,16.6909,13097.0
2021-12-02 12:50:00,18.69,18.8,18.69,18.77,8275.0,16.6909,16.7892,16.6909,16.7624,8275.0
2021-12-02 13:00:00,18.77,18.91,18.74,18.82,43607.0,16.7624,16.8874,16.7356,16.807,43607.0
2021-12-02 13:10:00,18.82,18.86,18.73,18.79,31898.0,16.807,16.8427,16.7266,16.7802,31898.0
2021-12-02 13:20:00,18.77,18.93,18.77,18.92,42365.0,16.7624,16.9052,16.7624,16.8963,42365.0
2021-12-02 13:30:00,18.89,18.96,18.78,18.78,34576.0,16.8695,16.932,16.7713,16.7713,34576.0
2021-12-02 13:40:00,18.79,18.92,18.77,18.88,18818.0,16.7802,16.8963,16.7624,16.8606,18818.0
2021-12-02 13:50:00,18.92,18.92,18.68,18.68,14045.0,16.8963,16.8963,16.682,16.682,14045.0
2021-12-02 14:00:00,18.7,18.76,18.67,18.73,14500.0,16.6998,16.7534,16.6731,16.7266,14500.0
2021-12-02 14:10:00,18.71,18.78,18.65,18.68,51259.0,16.7088,16.7713,16.6552,16.682,51259.0
2021-12-02 14:20:00,18.7,18.74,18.64,18.64,30084.0,16.6998,16.7356,16.6463,16.6463,30084.0
2021-12-02 14:30:00,18.68,18.73,18.66,18.7,8600.0,16.682,16.7266,16.6641,16.6998,8600.0
2021-12-02 14:40:00,18.68,18.79,18.67,18.79,37900.0,16.682,16.7802,16.6731,16.7802,37900.0
2021-12-02 14:50:00,18.79,18.84,18.7,18.74,30850.0,16.7802,16.8249,16.6998,16.7356,30850.0
2021-12-02 15:00:00,18.74,18.75,18.66,18.7,29057.0,16.7356,16.7445,16.6641,16.6998,29057.0
2021-12-02 15:10:00,18.7,18.85,18.7,18.8,19900.0,16.6998,16.8338,16.6998,16.7892,19900.0
2021-12-02 15:20:00,18.79,18.83,18.74,18.79,28298.0,16.7802,16.8159,16.7356,16.7802,28298.0
2021-12-02 15:30:00,18.75,18.75,18.66,18.69,14500.0,16.7445,16.7445,16.6641,16.6909,14500.0
2021-12-02 15:40:00,18.67,18.74,18.59,18.67,107111.0,16.6731,16.7356,16.6016,16.6731,107111.0
2021-12-02 15:50:00,18.67,18.95,18.67,18.8,153676.0,16.6731,16.9231,16.6731,16.7892,153676.0
2021-12-03 09:30:00,18.6,18.71,18.45,18.71,191812.0,16.6105,16.7088,16.4766,16.7088,191812.0
2021-12-03 09:40:00,18.7,18.84,18.65,18.83,42019.0,16.6998,16.8249,16.6552,16.8159,42019.0
2021-12-03 09:50:00,18.84,19.08,18.82,19.05,105804.0,16.8249,17.0392,16.807,17.0124,105804.0
2021-12-03 10:00:00,19.06,19.25,18.98,19.25,71460.0,17.0213,17.191,16.9499,17.191,71460.0
2021-12-03 10:10:00,19.27,19.28,19.04,19.12,128967.0,17.2089,17.2178,17.0035,17.0749,128967.0
2021-12-03 10:20:00,19.1,19.19,18.96,19.03,120324.0,17.0571,17.1374,16.932,16.9945,120324.0
2021-12-03 10:30:00,19.04,19.29,19.03,19.22,186970.0,17.0035,17.2267,16.9945,17.1642,186970.0
2021-12-03 10:40:00,19.23,19.5,19.23,19.46,107844.0,17.1732,17.4143,17.1732,17.3786,107844.0
2021-12-03 10:50:00,19.46,19.52,19.33,19.43,46426.0,17.3786,17.4321,17.2625,17.3518,46426.0
2021-12-03 11:00:00,19.49,19.58,19.38,19.5,68200.0,17.4053,17.4857,17.3071,17.4143,68200.0
2021-12-03 11:10:00,19.48,19.57,19.4,19.54,73166.0,17.3964,17.4768,17.325,17.45,73166.0
2021-12-03 11:20:00,19.57,19.57,19.3,19.33,31190.0,17.4768,17.4768,17.2357,17.2625,31190.0
2021-12-03 11:30:00,19.34,19.41,19.29,19.37,48350.0,17.2714,17.3339,17.2267,17.2982,48350.0
2021-12-03 11:40:00,19.36,19.57,19.35,19.53,34412.0,17.2893,17.4768,17.2803,17.4411,34412.0
2021-12-03 11:50:00,19.54,19.66,19.51,19.66,47515.0,17.45,17.5572,17.4232,17.5572,47515.0
2021-12-03 12:00:00,19.65,19.7,19.6,19.6,37636.0,17.5482,17.5929,17.5036,17.5036,37636.0
2021-12-03 12:10:00,19.59,19.62,19.48,19.5,36504.0,17.4947,17.5214,17.3964,17.4143,36504.0
2021-12-03 12:20:00,19.51,19.53,19.41,19.44,34695.0,17.4232,17.4411,17.3339,17.3607,34695.0
2021-12-03 12:30:00,19.46,19.58,19.36,19.37,25756.0,17.3786,17.4857,17.2893,17.2982,25756.0
2021-12-03 12:40:00,19.38,19.48,19.32,19.44,41760.0,17.3071,17.3964,17.2535,17.3607,41760.0
2021-12-03 12:50:00,19.45,19.54,19.38,19.54,50450.0,17.3696,17.45,17.3071,17.45,50450.0
2021-12-03 13:00:00,19.53,19.56,19.43,19.44,27200.0,17.4411,17.4679,17.3518,17.3607,27200.0
2021-12-03 13:10:00,19.44,19.5,19.36,19.37,23510.0,17.3607,17.4143,17.2893,17.2982,23510.0
2021-12-03 13:20:00,19.38,19.46,19.34,19.45,14800.0,17.3071,17.3786,17.2714,17.3696,14800.0
2021-12-03 13:30:00,19.47,19.61,19.47,19.6,23235.0,17.3875,17.5125,17.3875,17.5036,23235.0
2021-12-03 13:40:00,19.56,19.68,19.55,19.63,14240.0,17.4679,17.575,17.4589,17.5304,14240.0
2021-12-03 13:50:00,19.63,19.66,19.57,19.66,11600.0,17.5304,17.5572,17.4768,17.5572,11600.0
2021-12-03 14:00:00,19.65,19.71,19.59,19.65,11900.0,17.5482,17.6018,17.4947,17.5482,11900.0
2021-12-03 14:10:00,19.64,19.72,19.59,19.72,18460.0,17.5393,17.6107,17.4947,17.6107,18460.0
2021-12-03 14:20:00,19.73,19.78,19.54,19.62,39927.0,17.6197,17.6643,17.45,17.5214,39927.0
2021-12-03 14:30:00,19.62,19.76,19.62,19.76,31872.0,17.5214,17.6465,17.5214,17.6465,31872.0
2021-12-03 14:40:00,19.75,19.75,19.63,19.7,27910.0,17.6375,17.6375,17.5304,17.5929,27910.0
2021-12-03 14:50:00,19.7,19.77,19.66,19.75,34059.0,17.5929,17.6554,17.5572,17.6375,34059.0
2021-12-03 15:00:00,19.76,19.85,19.65,19.83,70580.0,17.6465,17.7268,17.5482,17.709,70580.0
2021-12-03 15:10:00,19.79,19.8,19.68,19.75,50911.0,17.6733,17.6822,17.575,17.6375,50911.0
2021-12-03 15:20:00,19.74,19.74,19.51,19.57,52833.0,17.6286,17.6286,17.4232,17.4768,52833.0
2021-12-03 15:30:00,19.57,19.6,19.42,19.58,32413.0,17.4768,17.5036,17.3428,17.4857,32413.0
2021-12-03 15:40:00,19.55,19.74,19.54,19.66,82655.0,17.4589,17.6286,17.45,17.5572,82655.0
2021-12-03 15:50:00,19.65,19.68,19.27,19.29,204739.0,17.5482,17.575,17.2089,17.2267,204739.0
2021-12-06 09:30:00,18.96,19.28,18.89,19.22,238098.0,16.932,17.2178,16.8695,17.1642,238098.0
2021-12-06 09:40:00,19.23,19.27,18.91,19.05,98574.0,17.1732,17.2089,16.8874,17.0124,98574.0
2021-12-06 09:50:00,18.98,19.1,18.92,18.97,54382.0,16.9499,17.0571,16.8963,16.941,54382.0
2021-12-06 10:00:00,18.97,19.11,18.92,18.96,96203.0,16.941,17.066,16.8963,16.932,96203.0
2021-12-06 10:10:00,18.97,18.98,18.69,18.72,97949.0,16.941,16.9499,16.6909,16.7177,97949.0
2021-12-06 10:20:00,18.75,18.76,18.68,18.7,51500.0,16.7445,16.7534,16.682,16.6998,51500.0
2021-12-06 10:30:00,18.69,18.8,18.68,18.73,41250.0,16.6909,16.7892,16.682,16.7266,41250.0
2021-12-06 10:40:00,18.77,18.84,18.7,18.77,51444.0,16.7624,16.8249,16.6998,16.7624,51444.0
2021-12-06 10:50:00,18.79,18.84,18.7,18.7,24500.0,16.7802,16.8249,16.6998,16.6998,24500.0
2021-12-06 11:00:00,18.66,18.75,18.66,18.72,46790.0,16.6641,16.7445,16.6641,16.7177,46790.0
2021-12-06 11:10:00,18.73,18.87,18.7,18.76,33410.0,16.7266,16.8517,16.6998,16.7534,33410.0
2021-12-06 11:20:00,18.77,18.81,18.74,18.76,14580.0,16.7624,16.7981,16.7356,16.7534,14580.0
2021-12-06 11:30:00,18.73,18.83,18.71,18.74,27150.0,16.7266,16.8159,16.7088,16.7356,27150.0
2021-12-06 11:40:00,18.74,18.82,18.68,18.82,30910.0,16.7356,16.807,16.682,16.807,30910.0
2021-12-06 11:50:00,18.81,18.83,18.78,18.79,19250.0,16.7981,16.8159,16.7713,16.7802,19250.0
2021-12-06 12:00:00,18.78,18.8,18.73,18.74,10980.0,16.7713,16.7892,16.7266,16.7356,10980.0
2021-12-06 12:10:00,18.75,18.75,18.64,18.64,59522.0,16.7445,16.7445,16.6463,16.6463,59522.0
2021-12-06 12:20:00,18.66,18.67,18.6,18.62,24830.0,16.6641,16.6731,16.6105,16.6284,24830.0
2021-12-06 12:30:00,18.61,18.62,18.58,18.62,16370.0,16.6195,16.6284,16.5927,16.6284,16370.0
2021-12-06 12:40:00,18.62,18.66,18.57,18.57,17525.0,16.6284,16.6641,16.5838,16.5838,17525.0
2021-12-06 12:50:00,18.57,18.57,18.51,18.51,13648.0,16.5838,16.5838,16.5302,16.5302,13648.0
2021-12-06 13:00:00,18.5,18.53,18.47,18.49,16511.0,16.5212,16.548,16.4944,16.5123,16511.0
2021-12-06 13:10:00,18.48,18.52,18.48,18.5,8660.0,16.5034,16.5391,16.5034,16.5212,8660.0
2021-12-06 13:20:00,18.51,18.55,18.38,18.42,48578.0,16.5302,16.5659,16.4141,16.4498,48578.0
2021-12-06 13:30:00,18.42,18.45,18.41,18.45,3999.0,16.4498,16.4766,16.4409,16.4766,3999.0
2021-12-06 13:40:00,18.43,18.44,18.4,18.4,10448.0,16.4587,16.4677,16.4319,16.4319,10448.0
2021-12-06 13:50:00,18.41,18.42,18.39,18.42,3300.0,16.4409,16.4498,16.423,16.4498,3300.0
2021-12-06 14:00:00,18.4,18.46,18.36,18.43,24343.0,16.4319,16.4855,16.3962,16.4587,24343.0
2021-12-06 14:10:00,18.41,18.41,18.39,18.4,13600.0,16.4409,16.4409,16.423,16.4319,13600.0
2021-12-06 14:20:00,18.42,18.44,18.41,18.42,10000.0,16.4498,16.4677,16.4409,16.4498,10000.0
2021-12-06 14:30:00,18.4,18.46,18.4,18.46,20250.0,16.4319,16.4855,16.4319,16.4855,20250.0
2021-12-06 14:40:00,18.46,18.57,18.46,18.55,37824.0,16.4855,16.5838,16.4855,16.5659,37824.0
2021-12-06 14:50:00,18.58,18.6,18.57,18.6,2363.0,16.5927,16.6105,16.5838,16.6105,2363.0
2021-12-06 15:00:00,18.6,18.63,18.55,18.59,11497.0,16.6105,16.6373,16.5659,16.6016,11497.0
2021-12-06 15:10:00,18.6,18.62,18.51,18.52,34132.0,16.6105,16.6284,16.5302,16.5391,34132.0
2021-12-06 15:20:00,18.53,18.62,18.53,18.6,16896.0,16.548,16.6284,16.548,16.6105,16896.0
2021-12-06 15:30:00,18.59,18.63,18.56,18.6,13751.0,16.6016,16.6373,16.5748,16.6105,13751.0
2021-12-06 15:40:00,18.62,18.66,18.54,18.61,39925.0,16.6284,16.6641,16.557,16.6195,39925.0
2021-12-06 15:50:00,18.61,18.64,18.52,18.62,103994.0,16.6195,16.6463,16.5391,16.6284,103994.0
2021-12-07 09:30:00,17.91,17.92,17.78,17.85,254703.0,15.9943,16.0033,15.8783,15.9408,254703.0
2021-12-07 09:40:00,17.84,17.85,17.68,17.68,88257.0,15.9318,15.9408,15.7889,15.7889,88257.0
2021-12-07 09:50:00,17.69,17.7,17.58,17.58,50650.0,15.7979,15.8068,15.6996,15.6996,50650.0
2021-12-07 10:00:00,17.58,17.61,17.56,17.56,98473.0,15.6996,15.7264,15.6818,15.6818,98473.0
2021-12-07 10:10:00,17.56,17.56,17.48,17.5,109156.0,15.6818,15.6818,15.6103,15.6282,109156.0
2021-12-07 10:20:00,17.48,17.52,17.47,17.52,17212.0,15.6103,15.6461,15.6014,15.6461,17212.0
2021-12-07 10:30:00,17.54,17.54,17.48,17.48,75661.0,15.6639,15.6639,15.6103,15.6103,75661.0
2021-12-07 10:40:00,17.49,17.49,17.43,17.45,68757.0,15.6193,15.6193,15.5657,15.5835,68757.0
2021-12-07 10:50:00,17.44,17.44,17.39,17.43,84653.0,15.5746,15.5746,15.53,15.5657,84653.0
2021-12-07 11:00:00,17.4,17.4,17.39,17.4,23159.0,15.5389,15.5389,15.53,15.5389,23159.0
2021-12-07 11:10:00,17.41,17.47,17.41,17.44,17959.0,15.5478,15.6014,15.5478,15.5746,17959.0
2021-12-07 11:20:00,17.44,17.47,17.44,17.47,34050.0,15.5746,15.6014,15.5746,15.6014,34050.0
2021-12-07 11:30:00,17.45,17.48,17.42,17.42,46696.0,15.5835,15.6103,15.5568,15.5568,46696.0
2021-12-07 11:40:00,17.42,17.47,17.42,17.47,15001.0,15.5568,15.6014,15.5568,15.6014,15001.0
2021-12-07 11:50:00,17.46,17.47,17.45,17.46,8962.0,15.5925,15.6014,15.5835,15.5925,8962.0
2021-12-07 12:00:00,17.47,17.49,17.44,17.47,21660.0,15.6014,15.6193,15.5746,15.6014,21660.0
2021-12-07 12:10:00,17.46,17.49,17.45,17.48,17000.0,15.5925,15.6193,15.5835,15.6103,17000.0
2021-12-07 12:20:00,17.48,17.48,17.47,17.48,15195.0,15.6103,15.6103,15.6014,15.6103,15195.0
2021-12-07 12:30:00,17.47,17.47,17.45,17.45,11500.0,15.6014,15.6014,15.5835,15.5835,11500.0
2021-12-07 12:40:00,17.45,17.46,17.45,17.45,10600.0,15.5835,15.5925,15.5835,15.5835,10600.0
2021-12-07 12:50:00,17.45,17.45,17.4,17.41,21150.0,15.5835,15.5835,15.5389,15.5478,21150.0
2021-12-07 13:00:00,17.41,17.48,17.41,17.48,32000.0,15.5478,15.6103,15.5478,15.6103,32000.0
2021-12-07 13:10:00,17.5,17.51,17.46,17.46,20263.0,15.6282,15.6371,15.5925,15.5925,20263.0
2021-12-07 13:20:00,17.45,17.46,17.45,17.46,6700.0,15.5835,15.5925,15.5835,15.5925,6700.0
2021-12-07 13:30:00,17.46,17.47,17.44,17.45,83868.0,15.5925,15.6014,15.5746,15.5835,83868.0
2021-12-07 13:40:00,17.43,17.43,17.43,17.43,15500.0,15.5657,15.5657,15.5657,15.5657,15500.0
2021-12-07 13:50:00,17.42,17.43,17.4,17.43,64860.0,15.5568,15.5657,15.5389,15.5657,64860.0
2021-12-07 14:00:00,17.45,17.47,17.45,17.45,7097.0,15.5835,15.6014,15.5835,15.5835,7097.0
2021-12-07 14:10:00,17.46,17.47,17.44,17.46,10326.0,15.5925,15.6014,15.5746,15.5925,10326.0
2021-12-07 14:20:00,17.46,17.46,17.43,17.44,14330.0,15.5925,15.5925,15.5657,15.5746,14330.0
2021-12-07 14:30:00,17.46,17.5,17.46,17.5,3850.0,15.5925,15.6282,15.5925,15.6282,3850.0
2021-12-07 14:40:00,17.49,17.49,17.47,17.47,18150.0,15.6193,15.6193,15.6014,15.6014,18150.0
2021-12-07 14:50:00,17.47,17.48,17.44,17.47,22000.0,15.6014,15.6103,15.5746,15.6014,22000.0
2021-12-07 15:00:00,17.47,17.48,17.43,17.46,43185.0,15.6014,15.6103,15.5657,15.5925,43185.0
2021-12-07 15:10:00,17.46,17.5,17.46,17.49,25460.0,15.5925,15.6282,15.5925,15.6193,25460.0
2021-12-07 15:20:00,17.5,17.57,17.49,17.57,41685.0,15.6282,15.6907,15.6193,15.6907,41685.0
2021-12-07 15:30:00,17.57,17.63,17.55,17.62,37198.0,15.6907,15.7443,15.6729,15.7354,37198.0
2021-12-07 15:40:00,17.63,17.63,17.58,17.61,36107.0,15.7443,15.7443,15.6996,15.7264,36107.0
2021-12-07 15:50:00,17.61,17.69,17.46,17.46,179073.0,15.7264,15.7979,15.5925,15.5925,179073.0
2021-12-08 09:30:00,17.4,17.53,17.37,17.52,89378.0,15.5389,15.655,15.5121,15.6461,89378.0
2021-12-08 09:40:00,17.52,17.52,17.4,17.4,73109.0,15.6461,15.6461,15.5389,15.5389,73109.0
2021-12-08 09:50:00,17.38,17.47,17.34,17.46,73363.0,15.521,15.6014,15.4853,15.5925,73363.0
2021-12-08 10:00:00,17.47,17.49,17.41,17.47,52794.0,15.6014,15.6193,15.5478,15.6014,52794.0
2021-12-08 10:10:00,17.47,17.48,17.43,17.44,31000.0,15.6014,15.6103,15.5657,15.5746,31000.0
2021-12-08 10:20:00,17.45,17.54,17.4,17.54,46818.0,15.5835,15.6639,15.5389,15.6639,46818.0
2021-12-08 10:30:00,17.54,17.54,17.45,17.52,50304.0,15.6639,15.6639,15.5835,15.6461,50304.0
2021-12-08 10:40:00,17.53,17.57,17.5,17.52,24324.0,15.655,15.6907,15.6282,15.6461,24324.0
2021-12-08 10:50:00,17.52,17.59,17.52,17.59,42636.0,15.6461,15.7086,15.6461,15.7086,42636.0
2021-12-08 11:00:00,17.58,17.61,17.56,17.56,34248.0,15.6996,15.7264,15.6818,15.6818,34248.0
2021-12-08 11:10:00,17.56,17.56,17.52,17.55,20288.0,15.6818,15.6818,15.6461,15.6729,20288.0
2021-12-08 11:20:00,17.54,17.54,17.5,17.5,6000.0,15.6639,15.6639,15.6282,15.6282,6000.0
2021-12-08 11:30:00,17.49,17.54,17.48,17.53,13067.0,15.6193,15.6639,15.6103,15.655,13067.0
2021-12-08 11:40:00,17.53,17.53,17.48,17.48,7600.0,15.655,15.655,15.6103,15.6103,7600.0
2021-12-08 11:50:00,17.47,17.48,17.45,17.47,16000.0,15.6014,15.6103,15.5835,15.6014,16000.0
2021-12-08 12:00:00,17.47,17.49,17.47,17.47,11900.0,15.6014,15.6193,15.6014,15.6014,11900.0
2021-12-08 12:10:00,17.48,17.49,17.47,17.49,6152.0,15.6103,15.6193,15.6014,15.6193,6152.0
2021-12-08 12:20:00,17.5,17.53,17.5,17.5,13586.0,15.6282,15.655,15.6282,15.6282,13586.0
2021-12-08 12:30:00,17.5,17.5,17.48,17.48,12218.0,15.6282,15.6282,15.6103,15.6103,12218.0
2021-12-08 12:40:00,17.46,17.46,17.43,17.45,7900.0,15.5925,15.5925,15.5657,15.5835,7900.0
2021-12-08 12:50:00,17.45,17.45,17.44,17.45,5626.0,15.5835,15.5835,15.5746,15.5835,5626.0
2021-12-08 13:00:00,17.45,17.46,17.45,17.45,17200.0,15.5835,15.5925,15.5835,15.5835,17200.0
2021-12-08 13:10:00,17.44,17.45,17.42,17.42,4500.0,15.5746,15.5835,15.5568,15.5568,4500.0
2021-12-08 13:20:00,17.42,17.43,17.42,17.43,6074.0,15.5568,15.5657,15.5568,15.5657,6074.0
2021-12-08 13:30:00,17.42,17.43,17.41,17.41,4290.0,15.5568,15.5657,15.5478,15.5478,4290.0
2021-12-08 13:40:00,17.4,17.4,17.38,17.38,12511.0,15.5389,15.5389,15.521,15.521,12511.0
2021-12-08 13:50:00,17.38,17.41,17.38,17.41,12816.0,15.521,15.5478,15.521,15.5478,12816.0
2021-12-08 14:00:00,17.41,17.41,17.39,17.41,27300.0,15.5478,15.5478,15.53,15.5478,27300.0
2021-12-08 14:10:00,17.41,17.45,17.41,17.43,17753.0,15.5478,15.5835,15.5478,15.5657,17753.0
2021-12-08 14:20:00,17.44,17.44,17.39,17.39,21277.0,15.5746,15.5746,15.53,15.53,21277.0
2021-12-08 14:30:00,17.39,17.4,17.38,17.4,9927.0,15.53,15.5389,15.521,15.5389,9927.0
2021-12-08 14:40:00,17.41,17.41,17.4,17.4,4100.0,15.5478,15.5478,15.5389,15.5389,4100.0
2021-12-08 14:50:00,17.4,17.4,17.36,17.36,25634.0,15.5389,15.5389,15.5032,15.5032,25634.0
2021-12-08 15:00:00,17.36,17.38,17.35,17.37,18179.0,15.5032,15.521,15.4942,15.5121,18179.0
2021-12-08 15:10:00,17.37,17.37,17.35,17.36,21157.0,15.5121,15.5121,15.4942,15.5032,21157.0
2021-12-08 15:20:00,17.36,17.36,17.32,17.32,34119.0,15.5032,15.5032,15.4675,15.4675,34119.0
2021-12-08 15:30:00,17.32,17.34,17.32,17.34,34681.0,15.4675,15.4853,15.4675,15.4853,34681.0
2021-12-08 15:40:00,17.34,17.35,17.32,17.32,47942.0,15.4853,15.4942,15.4675,15.4675,47942.0
2021-12-08 15:50:00,17.32,17.32,17.27,17.31,91542.0,15.4675,15.4675,15.4228,15.4585,91542.0
2021-12-09 09:30:00,17.47,17.48,17.37,17.39,142009.0,15.6014,15.6103,15.5121,15.53,142009.0
2021-12-09 09:40:00,17.38,17.45,17.38,17.45,63304.0,15.521,15.5835,15.521,15.5835,63304.0
2021-12-09 09:50:00,17.45,17.49,17.42,17.45,92548.0,15.5835,15.6193,15.5568,15.5835,92548.0
2021-12-09 10:00:00,17.47,17.47,17.39,17.43,34783.0,15.6014,15.6014,15.53,15.5657,34783.0
2021-12-09 10:10:00,17.45,17.45,17.42,17.43,34310.0,15.5835,15.5835,15.5568,15.5657,34310.0
2021-12-09 10:20:00,17.42,17.53,17.41,17.53,59332.0,15.5568,15.655,15.5478,15.655,59332.0
2021-12-09 10:30:00,17.52,17.57,17.51,17.55,51285.0,15.6461,15.6907,15.6371,15.6729,51285.0
2021-12-09 10:40:00,17.56,17.56,17.46,17.46,31267.0,15.6818,15.6818,15.5925,15.5925,31267.0
2021-12-09 10:50:00,17.46,17.49,17.45,17.46,57305.0,15.5925,15.6193,15.5835,15.5925,57305.0
2021-12-09 11:00:00,17.46,17.49,17.45,17.47,47300.0,15.5925,15.6193,15.5835,15.6014,47300.0
2021-12-09 11:10:00,17.45,17.52,17.45,17.49,69706.0,15.5835,15.6461,15.5835,15.6193,69706.0
2021-12-09 11:20:00,17.5,17.5,17.41,17.41,8898.0,15.6282,15.6282,15.5478,15.5478,8898.0
2021-12-09 11:30:00,17.4,17.44,17.39,17.44,39328.0,15.5389,15.5746,15.53,15.5746,39328.0
2021-12-09 11:40:00,17.43,17.48,17.43,17.48,9600.0,15.5657,15.6103,15.5657,15.6103,9600.0
2021-12-09 11:50:00,17.47,17.49,17.47,17.49,7000.0,15.6014,15.6193,15.6014,15.6193,7000.0
2021-12-09 12:00:00,17.48,17.51,17.48,17.48,9600.0,15.6103,15.6371,15.6103,15.6103,9600.0
2021-12-09 12:10:00,17.47,17.48,17.46,17.48,24300.0,15.6014,15.6103,15.5925,15.6103,24300.0
2021-12-09 12:20:00,17.48,17.48,17.45,17.46,12700.0,15.6103,15.6103,15.5835,15.5925,12700.0
2021-12-09 12:30:00,17.47,17.47,17.42,17.42,11000.0,15.6014,15.6014,15.5568,15.5568,11000.0
2021-12-09 12:40:00,17.42,17.42,17.39,17.39,18010.0,15.5568,15.5568,15.53,15.53,18010.0
2021-12-09 12:50:00,17.39,17.4,17.38,17.4,2200.0,15.53,15.5389,15.521,15.5389,2200.0
2021-12-09 13:00:00,17.39,17.42,17.38,17.39,42050.0,15.53,15.5568,15.521,15.53,42050.0
2021-12-09 13:10:00,17.41,17.41,17.38,17.38,6600.0,15.5478,15.5478,15.521,15.521,6600.0
2021-12-09 13:20:00,17.4,17.42,17.4,17.42,16944.0,15.5389,15.5568,15.5389,15.5568,16944.0
2021-12-09 13:30:00,17.42,17.42,17.36,17.37,19270.0,15.5568,15.5568,15.5032,15.5121,19270.0
2021-12-09 13:40:00,17.38,17.47,17.38,17.46,26813.0,15.521,15.6014,15.521,15.5925,26813.0
2021-12-09 13:50:00,17.48,17.48,17.42,17.42,30784.0,15.6103,15.6103,15.5568,15.5568,30784.0
2021-12-09 14:00:00,17.42,17.44,17.42,17.42,15100.0,15.5568,15.5746,15.5568,15.5568,15100.0
2021-12-09 14:10:00,17.43,17.46,17.43,17.44,13306.0,15.5657,15.5925,15.5657,15.5746,13306.0
2021-12-09 14:20:00,17.44,17.47,17.41,17.47,19800.0,15.5746,15.6014,15.5478,15.6014,19800.0
2021-12-09 14:30:00,17.46,17.49,17.46,17.48,24218.0,15.5925,15.6193,15.5925,15.6103,24218.0
2021-12-09 14:40:00,17.48,17.51,17.48,17.51,13401.0,15.6103,15.6371,15.6103,15.6371,13401.0
2021-12-09 14:50:00,17.5,17.56,17.5,17.54,35273.0,15.6282,15.6818,15.6282,15.6639,35273.0
2021-12-09 15:00:00,17.54,17.58,17.49,17.58,46975.0,15.6639,15.6996,15.6193,15.6996,46975.0
2021-12-09 15:10:00,17.59,17.62,17.56,17.6,20288.0,15.7086,15.7354,15.6818,15.7175,20288.0
2021-12-09 15:20:00,17.6,17.66,17.59,17.62,24899.0,15.7175,15.7711,15.7086,15.7354,24899.0
2021-12-09 15:30:00,17.61,17.61,17.56,17.58,37550.0,15.7264,15.7264,15.6818,15.6996,37550.0
2021-12-09 15:40:00,17.59,17.59,17.52,17.54,51141.0,15.7086,15.7086,15.6461,15.6639,51141.0
2021-12-09 15:50:00,17.54,17.67,17.53,17.65,157341.0,15.6639,15.78,15.655,15.7622,157341.0
2021-12-10 09:30:00,17.34,17.35,17.25,17.25,98663.0,15.4853,15.4942,15.4049,15.4049,98663.0
2021-12-10 09:40:00,17.25,17.41,17.24,17.39,50611.0,15.4049,15.5478,15.396,15.53,50611.0
2021-12-10 09:50:00,17.4,17.45,17.35,17.44,79850.0,15.5389,15.5835,15.4942,15.5746,79850.0
2021-12-10 10:00:00,17.43,17.44,17.37,17.37,43189.0,15.5657,15.5746,15.5121,15.5121,43189.0
2021-12-10 10:10:00,17.38,17.44,17.3,17.3,51020.0,15.521,15.5746,15.4496,15.4496,51020.0
2021-12-10 10:20:00,17.31,17.36,17.31,17.32,36940.0,15.4585,15.5032,15.4585,15.4675,36940.0
2021-12-10 10:30:00,17.31,17.5,17.3,17.47,71430.0,15.4585,15.6282,15.4496,15.6014,71430.0
2021-12-10 10:40:00,17.46,17.54,17.46,17.53,45605.0,15.5925,15.6639,15.5925,15.655,45605.0
2021-12-10 10:50:00,17.54,17.54,17.48,17.48,17900.0,15.6639,15.6639,15.6103,15.6103,17900.0
2021-12-10 11:00:00,17.48,17.63,17.47,17.62,80090.0,15.6103,15.7443,15.6014,15.7354,80090.0
2021-12-10 11:10:00,17.62,17.63,17.53,17.53,67884.0,15.7354,15.7443,15.655,15.655,67884.0
2021-12-10 11:20:00,17.55,17.56,17.48,17.48,24688.0,15.6729,15.6818,15.6103,15.6103,24688.0
2021-12-10 11:30:00,17.48,17.52,17.47,17.47,7600.0,15.6103,15.6461,15.6014,15.6014,7600.0
2021-12-10 11:40:00,17.48,17.49,17.38,17.39,60046.0,15.6103,15.6193,15.521,15.53,60046.0
2021-12-10 11:50:00,17.38,17.42,17.37,17.39,35800.0,15.521,15.5568,15.5121,15.53,35800.0
2021-12-10 12:00:00,17.4,17.43,17.36,17.38,56848.0,15.5389,15.5657,15.5032,15.521,56848.0
2021-12-10 12:10:00,17.39,17.43,17.37,17.43,49550.0,15.53,15.5657,15.5121,15.5657,49550.0
2021-12-10 12:20:00,17.42,17.43,17.37,17.41,34582.0,15.5568,15.5657,15.5121,15.5478,34582.0
2021-12-10 12:30:00,17.41,17.47,17.41,17.47,33486.0,15.5478,15.6014,15.5478,15.6014,33486.0
2021-12-10 12:40:00,17.47,17.48,17.41,17.41,41400.0,15.6014,15.6103,15.5478,15.5478,41400.0
2021-12-10 12:50:00,17.4,17.4,17.38,17.38,15900.0,15.5389,15.5389,15.521,15.521,15900.0
2021-12-10 13:00:00,17.37,17.39,17.32,17.32,12500.0,15.5121,15.53,15.4675,15.4675,12500.0
2021-12-10 13:10:00,17.32,17.34,17.32,17.32,44700.0,15.4675,15.4853,15.4675,15.4675,44700.0
2021-12-10 13:20:00,17.33,17.35,17.33,17.33,11980.0,15.4764,15.4942,15.4764,15.4764,11980.0
2021-12-10 13:30:00,17.33,17.37,17.33,17.36,7200.0,15.4764,15.5121,15.4764,15.5032,7200.0
2021-12-10 13:40:00,17.36,17.37,17.36,17.36,12780.0,15.5032,15.5121,15.5032,15.5032,12780.0
2021-12-10 13:50:00,17.37,17.37,17.33,17.34,21345.0,15.5121,15.5121,15.4764,15.4853,21345.0
2021-12-10 14:00:00,17.33,17.35,17.32,17.35,83040.0,15.4764,15.4942,15.4675,15.4942,83040.0
2021-12-10 14:10:00,17.35,17.35,17.32,17.32,14505.0,15.4942,15.4942,15.4675,15.4675,14505.0
2021-12-10 14:20:00,17.31,17.33,17.31,17.32,10867.0,15.4585,15.4764,15.4585,15.4675,10867.0
2021-12-10 14:30:00,17.3,17.36,17.3,17.34,28359.0,15.4496,15.5032,15.4496,15.4853,28359.0
2021-12-10 14:40:00,17.34,17.35,17.34,17.34,9800.0,15.4853,15.4942,15.4853,15.4853,9800.0
2021-12-10 14:50:00,17.38,17.41,17.38,17.41,18350.0,15.521,15.5478,15.521,15.5478,18350.0
2021-12-10 15:00:00,17.4,17.42,17.37,17.37,23000.0,15.5389,15.5568,15.5121,15.5121,23000.0
2021-12-10 15:10:00,17.37,17.37,17.35,17.35,8000.0,15.5121,15.5121,15.4942,15.4942,8000.0
2021-12-10 15:20:00,17.32,17.32,17.3,17.31,15600.0,15.4675,15.4675,15.4496,15.4585,15600.0
2021-12-10 15:30:00,17.3,17.3,17.25,17.27,23460.0,15.4496,15.4496,15.4049,15.4228,23460.0
2021-12-10 15:40:00,17.26,17.26,17.22,17.23,33002.0,15.4139,15.4139,15.3781,15.3871,33002.0
2021-12-10 15:50:00,17.22,17.22,17.14,17.16,89916.0,15.3781,15.3781,15.3067,15.3246,89916.0
2021-12-13 09:30:00,17.21,17.33,17.19,17.31,190307.0,15.3692,15.4764,15.3514,15.4585,190307.0
2021-12-13 09:40:00,17.33,17.35,17.26,17.35,33557.0,15.4764,15.4942,15.4139,15.4942,33557.0
2021-12-13 09:50:00,17.36,17.41,17.34,17.39,35250.0,15.5032,15.5478,15.4853,15.53,35250.0
2021-12-13 10:00:00,17.39,17.42,17.37,17.38,36498.0,15.53,15.5568,15.5121,15.521,36498.0
2021-12-13 10:10:00,17.4,17.4,17.32,17.36,26976.0,15.5389,15.5389,15.4675,15.5032,26976.0
2021-12-13 10:20:00,17.35,17.53,17.34,17.5,30260.0,15.4942,15.655,15.4853,15.6282,30260.0
2021-12-13 10:30:00,17.49,17.54,17.45,17.49,29465.0,15.6193,15.6639,15.5835,15.6193,29465.0
2021-12-13 10:40:00,17.49,17.52,17.45,17.45,18380.0,15.6193,15.6461,15.5835,15.5835,18380.0
2021-12-13 10:50:00,17.43,17.51,17.42,17.48,32314.0,15.5657,15.6371,15.5568,15.6103,32314.0
2021-12-13 11:00:00,17.49,17.56,17.47,17.49,58233.0,15.6193,15.6818,15.6014,15.6193,58233.0
2021-12-13 11:10:00,17.55,17.57,17.53,17.57,52734.0,15.6729,15.6907,15.655,15.6907,52734.0
2021-12-13 11:20:00,17.56,17.59,17.55,17.58,22892.0,15.6818,15.7086,15.6729,15.6996,22892.0
2021-12-13 11:30:00,17.58,17.59,17.52,17.56,22765.0,15.6996,15.7086,15.6461,15.6818,22765.0
2021-12-13 11:40:00,17.53,17.56,17.52,17.56,12775.0,15.655,15.6818,15.6461,15.6818,12775.0
2021-12-13 11:50:00,17.56,17.59,17.54,17.54,18900.0,15.6818,15.7086,15.6639,15.6639,18900.0
2021-12-13 12:00:00,17.55,17.59,17.49,17.49,45116.0,15.6729,15.7086,15.6193,15.6193,45116.0
2021-12-13 12:10:00,17.49,17.5,17.48,17.5,9436.0,15.6193,15.6282,15.6103,15.6282,9436.0
2021-12-13 12:20:00,17.5,17.5,17.48,17.49,9100.0,15.6282,15.6282,15.6103,15.6193,9100.0
2021-12-13 12:30:00,17.48,17.48,17.46,17.46,6300.0,15.6103,15.6103,15.5925,15.5925,6300.0
2021-12-13 12:40:00,17.45,17.5,17.45,17.5,4200.0,15.5835,15.6282,15.5835,15.6282,4200.0
2021-12-13 12:50:00,17.51,17.54,17.51,17.51,2267.0,15.6371,15.6639,15.6371,15.6371,2267.0
2021-12-13 13:00:00,17.5,17.5,17.48,17.49,6000.0,15.6282,15.6282,15.6103,15.6193,6000.0
2021-12-13 13:10:00,17.51,17.53,17.5,17.5,1200.0,15.6371,15.655,15.6282,15.6282,1200.0
2021-12-13 13:20:00,17.51,17.52,17.51,17.52,600.0,15.6371,15.6461,15.6371,15.6461,600.0
2021-12-13 13:30:00,17.54,17.56,17.53,17.56,6251.0,15.6639,15.6818,15.655,15.6818,6251.0
2021-12-13 13:40:00,17.55,17.55,17.51,17.53,13105.0,15.6729,15.6729,15.6371,15.655,13105.0
2021-12-13 13:50:00,17.53,17.53,17.49,17.5,12240.0,15.655,15.655,15.6193,15.6282,12240.0
2021-12-13 14:00:00,17.51,17.52,17.48,17.48,8810.0,15.6371,15.6461,15.6103,15.6103,8810.0
2021-12-13 14:10:00,17.48,17.48,17.47,17.48,7500.0,15.6103,15.6103,15.6014,15.6103,7500.0
2021-12-13 14:20:00,17.47,17.48,17.43,17.48,9550.0,15.6014,15.6103,15.5657,15.6103,9550.0
2021-12-13 14:30:00,17.49,17.49,17.46,17.47,6100.0,15.6193,15.6193,15.5925,15.6014,6100.0
2021-12-13 14:40:00,17.46,17.48,17.46,17.48,7351.0,15.5925,15.6103,15.5925,15.6103,7351.0
2021-12-13 14:50:00,17.47,17.47,17.44,17.44,9062.0,15.6014,15.6014,15.5746,15.5746,9062.0
2021-12-13 15:00:00,17.43,17.46,17.4,17.46,21236.0,15.5657,15.5925,15.5389,15.5925,21236.0
2021-12-13 15:10:00,17.46,17.46,17.41,17.45,34930.0,15.5925,15.5925,15.5478,15.5835,34930.0
2021-12-13 15:20:00,17.44,17.47,17.44,17.46,14082.0,15.5746,15.6014,15.5746,15.5925,14082.0
2021-12-13 15:30:00,17.47,17.47,17.41,17.43,24420.0,15.6014,15.6014,15.5478,15.5657,24420.0
2021-12-13 15:40:00,17.43,17.48,17.41,17.48,15149.0,15.5657,15.6103,15.5478,15.6103,15149.0
2021-12-13 15:50:00,17.49,17.64,17.49,17.61,134536.0,15.6193,15.7532,15.6193,15.7264,134536.0
2021-12-14 09:30:00,18.03,18.04,17.86,17.88,202141.0,16.1015,16.1104,15.9497,15.9676,202141.0
2021-12-14 09:40:00,17.87,17.87,17.71,17.8,97389.0,15.9586,15.9586,15.8157,15.8961,97389.0
2021-12-14 09:50:00,17.79,17.86,17.78,17.86,52462.0,15.8872,15.9497,15.8783,15.9497,52462.0
2021-12-14 10:00:00,17.86,17.93,17.84,17.92,63338.0,15.9497,16.0122,15.9318,16.0033,63338.0
2021-12-14 10:10:00,17.91,18.0,17.91,17.97,33792.0,15.9943,16.0747,15.9943,16.0479,33792.0
2021-12-14 10:20:00,17.98,18.01,17.85,17.89,23445.0,16.0569,16.0836,15.9408,15.9765,23445.0
2021-12-14 10:30:00,17.88,17.99,17.88,17.99,49300.0,15.9676,16.0658,15.9676,16.0658,49300.0
2021-12-14 10:40:00,17.98,18.14,17.98,18.13,57346.0,16.0569,16.1997,16.0569,16.1908,57346.0
2021-12-14 10:50:00,18.12,18.23,18.12,18.19,77675.0,16.1819,16.2801,16.1819,16.2444,77675.0
2021-12-14 11:00:00,18.18,18.24,18.14,18.17,52777.0,16.2355,16.289,16.1997,16.2265,52777.0
2021-12-14 11:10:00,18.18,18.22,18.16,18.18,33975.0,16.2355,16.2712,16.2176,16.2355,33975.0
2021-12-14 11:20:00,18.17,18.2,18.13,18.13,10522.0,16.2265,16.2533,16.1908,16.1908,10522.0
2021-12-14 11:30:00,18.13,18.21,18.13,18.2,44951.0,16.1908,16.2623,16.1908,16.2533,44951.0
2021-12-14 11:40:00,18.21,18.22,18.17,18.2,42900.0,16.2623,16.2712,16.2265,16.2533,42900.0
2021-12-14 11:50:00,18.23,18.28,18.18,18.25,26073.0,16.2801,16.3248,16.2355,16.298,26073.0
2021-12-14 12:00:00,18.25,18.31,18.23,18.23,34073.0,16.298,16.3516,16.2801,16.2801,34073.0
2021-12-14 12:10:00,18.24,18.31,18.24,18.29,6002.0,16.289,16.3516,16.289,16.3337,6002.0
2021-12-14 12:20:00,18.28,18.28,18.24,18.24,4000.0,16.3248,16.3248,16.289,16.289,4000.0
2021-12-14 12:30:00,18.23,18.27,18.23,18.27,9512.0,16.2801,16.3158,16.2801,16.3158,9512.0
2021-12-14 12:40:00,18.28,18.33,18.28,18.33,17648.0,16.3248,16.3694,16.3248,16.3694,17648.0
2021-12-14 12:50:00,18.31,18.31,18.29,18.29,14650.0,16.3516,16.3516,16.3337,16.3337,14650.0
2021-12-14 13:00:00,18.29,18.3,18.2,18.22,12800.0,16.3337,16.3426,16.2533,16.2712,12800.0
2021-12-14 13:10:00,18.22,18.25,18.21,18.25,4079.0,16.2712,16.298,16.2623,16.298,4079.0
2021-12-14 13:20:00,18.23,18.25,18.2,18.2,12517.0,16.2801,16.298,16.2533,16.2533,12517.0
2021-12-14 13:30:00,18.22,18.24,18.22,18.23,8100.0,16.2712,16.289,16.2712,16.2801,8100.0
2021-12-14 13:40:00,18.27,18.27,18.26,18.26,1200.0,16.3158,16.3158,16.3069,16.3069,1200.0
2021-12-14 13:50:00,18.28,18.3,18.27,18.29,11736.0,16.3248,16.3426,16.3158,16.3337,11736.0
2021-12-14 14:00:00,18.29,18.29,18.15,18.15,21750.0,16.3337,16.3337,16.2087,16.2087,21750.0
2021-12-14 14:10:00,18.15,18.15,18.12,18.14,17097.0,16.2087,16.2087,16.1819,16.1997,17097.0
2021-12-14 14:20:00,18.13,18.17,18.1,18.14,14631.0,16.1908,16.2265,16.164,16.1997,14631.0
2021-12-14 14:30:00,18.14,18.15,18.1,18.11,18250.0,16.1997,16.2087,16.164,16.173,18250.0
2021-12-14 14:40:00,18.11,18.11,18.07,18.1,13503.0,16.173,16.173,16.1372,16.164,13503.0
2021-12-14 14:50:00,18.11,18.13,18.09,18.09,14500.0,16.173,16.1908,16.1551,16.1551,14500.0
2021-12-14 15:00:00,18.09,18.09,17.98,17.98,31689.0,16.1551,16.1551,16.0569,16.0569,31689.0
2021-12-14 15:10:00,17.97,18.01,17.95,17.97,17950.0,16.0479,16.0836,16.0301,16.0479,17950.0
2021-12-14 15:20:00,17.97,17.98,17.92,17.92,20748.0,16.0479,16.0569,16.0033,16.0033,20748.0
2021-12-14 15:30:00,17.92,17.93,17.86,17.93,41900.0,16.0033,16.0122,15.9497,16.0122,41900.0
2021-12-14 15:40:00,17.93,18.04,17.93,18.03,67993.0,16.0122,16.1104,16.0122,16.1015,67993.0
2021-12-14 15:50:00,18.03,18.08,17.98,17.98,124559.0,16.1015,16.1462,16.0569,16.0569,124559.0
2021-12-15 09:30:00,17.96,18.05,17.94,18.05,97610.0,16.039,16.1194,16.0211,16.1194,97610.0
2021-12-15 09:40:00,18.06,18.18,18.06,18.18,94470.0,16.1283,16.2355,16.1283,16.2355,94470.0
2021-12-15 09:50:00,18.19,18.2,18.16,18.19,33400.0,16.2444,16.2533,16.2176,16.2444,33400.0
2021-12-15 10:00:00,18.21,18.23,18.13,18.16,58869.0,16.2623,16.2801,16.1908,16.2176,58869.0
2021-12-15 10:10:00,18.16,18.18,18.13,18.18,27800.0,16.2176,16.2355,16.1908,16.2355,27800.0
2021-12-15 10:20:00,18.18,18.18,18.13,18.16,29500.0,16.2355,16.2355,16.1908,16.2176,29500.0
2021-12-15 10:30:00,18.14,18.15,18.05,18.05,54295.0,16.1997,16.2087,16.1194,16.1194,54295.0
2021-12-15 10:40:00,18.05,18.12,18.04,18.12,36768.0,16.1194,16.1819,16.1104,16.1819,36768.0
2021-12-15 10:50:00,18.12,18.15,18.12,18.15,27082.0,16.1819,16.2087,16.1819,16.2087,27082.0
2021-12-15 11:00:00,18.14,18.15,18.11,18.15,11400.0,16.1997,16.2087,16.173,16.2087,11400.0
2021-12-15 11:10:00,18.16,18.22,18.16,18.22,29848.0,16.2176,16.2712,16.2176,16.2712,29848.0
2021-12-15 11:20:00,18.21,18.21,18.16,18.19,42040.0,16.2623,16.2623,16.2176,16.2444,42040.0
2021-12-15 11:30:00,18.2,18.27,18.2,18.25,25100.0,16.2533,16.3158,16.2533,16.298,25100.0
2021-12-15 11:40:00,18.27,18.27,18.21,18.21,49250.0,16.3158,16.3158,16.2623,16.2623,49250.0
2021-12-15 11:50:00,18.21,18.23,18.2,18.2,16400.0,16.2623,16.2801,16.2533,16.2533,16400.0
2021-12-15 12:00:00,18.19,18.19,18.17,18.19,10700.0,16.2444,16.2444,16.2265,16.2444,10700.0
2021-12-15 12:10:00,18.22,18.25,18.21,18.25,13000.0,16.2712,16.298,16.2623,16.298,13000.0
2021-12-15 12:20:00,18.26,18.26,18.15,18.15,61673.0,16.3069,16.3069,16.2087,16.2087,61673.0
2021-12-15 12:30:00,18.14,18.15,18.12,18.15,12898.0,16.1997,16.2087,16.1819,16.2087,12898.0
2021-12-15 12:40:00,18.15,18.18,18.15,18.16,20540.0,16.2087,16.2355,16.2087,16.2176,20540.0
2021-12-15 12:50:00,18.16,18.16,18.11,18.12,19317.0,16.2176,16.2176,16.173,16.1819,19317.0
2021-12-15 13:00:00,18.12,18.14,18.09,18.1,5100.0,16.1819,16.1997,16.1551,16.164,5100.0
2021-12-15 13:10:00,18.1,18.13,18.1,18.11,6600.0,16.164,16.1908,16.164,16.173,6600.0
2021-12-15 13:20:00,18.12,18.14,18.12,18.13,13693.0,16.1819,16.1997,16.1819,16.1908,13693.0
2021-12-15 13:30:00,18.1,18.1,18.09,18.1,11100.0,16.164,16.164,16.1551,16.164,11100.0
2021-12-15 13:40:00,18.13,18.13,18.09,18.11,22710.0,16.1908,16.1908,16.1551,16.173,22710.0
2021-12-15 13:50:00,18.14,18.16,18.06,18.06,78260.0,16.1997,16.2176,16.1283,16.1283,78260.0
2021-12-15 14:00:00,18.07,18.28,17.82,17.86,346712.0,16.1372,16.3248,15.914,15.9497,346712.0
2021-12-15 14:10:00,17.85,17.88,17.72,17.75,146675.0,15.9408,15.9676,15.8247,15.8515,146675.0
2021-12-15 14:20:00,17.75,18.01,17.75,17.93,81772.0,15.8515,16.0836,15.8515,16.0122,81772.0
2021-12-15 14:30:00,17.95,17.98,17.79,17.82,68595.0,16.0301,16.0569,15.8872,15.914,68595.0
2021-12-15 14:40:00,17.81,17.86,17.73,17.8,44933.0,15.905,15.9497,15.8336,15.8961,44933.0
2021-12-15 14:50:00,17.82,17.87,17.68,17.82,75761.0,15.914,15.9586,15.7889,15.914,75761.0
2021-12-15 15:00:00,17.79,17.81,17.53,17.53,95466.0,15.8872,15.905,15.655,15.655,95466.0
2021-12-15 15:10:00,17.55,17.56,17.32,17.34,131550.0,15.6729,15.6818,15.4675,15.4853,131550.0
2021-12-15 15:20:00,17.34,17.34,17.25,17.26,98937.0,15.4853,15.4853,15.4049,15.4139,98937.0
2021-12-15 15:30:00,17.26,17.3,17.18,17.18,104251.0,15.4139,15.4496,15.3424,15.3424,104251.0
2021-12-15 15:40:00,17.18,17.42,17.17,17.41,213877.0,15.3424,15.5568,15.3335,15.5478,213877.0
2021-12-15 15:50:00,17.4,17.4,17.11,17.15,181433.0,15.5389,15.5389,15.2799,15.3156,181433.0
2021-12-16 09:30:00,16.91,17.02,16.89,17.02,275792.0,15.1013,15.1995,15.0834,15.1995,275792.0
2021-12-16 09:40:00,17.02,17.08,16.95,16.95,91263.0,15.1995,15.2531,15.137,15.137,91263.0
2021-12-16 09:50:00,16.95,17.1,16.95,17.1,49149.0,15.137,15.271,15.137,15.271,49149.0
2021-12-16 10:00:00,17.11,17.21,17.09,17.19,129483.0,15.2799,15.3692,15.2621,15.3514,129483.0
2021-12-16 10:10:00,17.18,17.18,17.1,17.1,25724.0,15.3424,15.3424,15.271,15.271,25724.0
2021-12-16 10:20:00,17.06,17.06,16.99,16.99,7604.0,15.2353,15.2353,15.1727,15.1727,7604.0
2021-12-16 10:30:00,16.98,17.02,16.95,17.01,28145.0,15.1638,15.1995,15.137,15.1906,28145.0
2021-12-16 10:40:00,17.04,17.06,16.98,16.98,14500.0,15.2174,15.2353,15.1638,15.1638,14500.0
2021-12-16 10:50:00,17.0,17.06,17.0,17.05,10000.0,15.1817,15.2353,15.1817,15.2263,10000.0
2021-12-16 11:00:00,17.03,17.21,17.03,17.17,102221.0,15.2085,15.3692,15.2085,15.3335,102221.0
2021-12-16 11:10:00,17.18,17.22,17.14,17.15,35410.0,15.3424,15.3781,15.3067,15.3156,35410.0
2021-12-16 11:20:00,17.15,17.16,17.11,17.13,55159.0,15.3156,15.3246,15.2799,15.2978,55159.0
2021-12-16 11:30:00,17.14,17.21,17.14,17.2,26400.0,15.3067,15.3692,15.3067,15.3603,26400.0
2021-12-16 11:40:00,17.2,17.23,17.16,17.2,15474.0,15.3603,15.3871,15.3246,15.3603,15474.0
2021-12-16 11:50:00,17.21,17.26,17.18,17.26,18995.0,15.3692,15.4139,15.3424,15.4139,18995.0
2021-12-16 12:00:00,17.26,17.32,17.22,17.31,69583.0,15.4139,15.4675,15.3781,15.4585,69583.0
2021-12-16 12:10:00,17.31,17.33,17.29,17.3,19575.0,15.4585,15.4764,15.4407,15.4496,19575.0
2021-12-16 12:20:00,17.3,17.34,17.25,17.31,37800.0,15.4496,15.4853,15.4049,15.4585,37800.0
2021-12-16 12:30:00,17.32,17.34,17.31,17.34,10500.0,15.4675,15.4853,15.4585,15.4853,10500.0
2021-12-16 12:40:00,17.35,17.4,17.33,17.4,27905.0,15.4942,15.5389,15.4764,15.5389,27905.0
2021-12-16 12:50:00,17.4,17.45,17.38,17.45,27431.0,15.5389,15.5835,15.521,15.5835,27431.0
2021-12-16 13:00:00,17.41,17.44,17.38,17.38,21009.0,15.5478,15.5746,15.521,15.521,21009.0
2021-12-16 13:10:00,17.38,17.38,17.33,17.36,8337.0,15.521,15.521,15.4764,15.5032,8337.0
2021-12-16 13:20:00,17.31,17.36,17.31,17.33,15746.0,15.4585,15.5032,15.4585,15.4764,15746.0
2021-12-16 13:30:00,17.34,17.38,17.34,17.37,30234.0,15.4853,15.521,15.4853,15.5121,30234.0
2021-12-16 13:40:00,17.37,17.37,17.28,17.3,47152.0,15.5121,15.5121,15.4317,15.4496,47152.0
2021-12-16 13:50:00,17.29,17.39,17.29,17.39,12400.0,15.4407,15.53,15.4407,15.53,12400.0
2021-12-16 14:00:00,17.36,17.43,17.36,17.43,27140.0,15.5032,15.5657,15.5032,15.5657,27140.0
2021-12-16 14:10:00,17.44,17.5,17.44,17.49,27894.0,15.5746,15.6282,15.5746,15.6193,27894.0
2021-12-16 14:20:00,17.5,17.55,17.5,17.54,24268.0,15.6282,15.6729,15.6282,15.6639,24268.0
2021-12-16 14:30:00,17.54,17.58,17.49,17.49,55033.0,15.6639,15.6996,15.6193,15.6193,55033.0
2021-12-16 14:40:00,17.48,17.73,17.47,17.73,87637.0,15.6103,15.8336,15.6014,15.8336,87637.0
2021-12-16 14:50:00,17.72,17.76,17.64,17.64,38902.0,15.8247,15.8604,15.7532,15.7532,38902.0
2021-12-16 15:00:00,17.65,17.71,17.59,17.7,39391.0,15.7622,15.8157,15.7086,15.8068,39391.0
2021-12-16 15:10:00,17.7,17.74,17.63,17.65,24454.0,15.8068,15.8425,15.7443,15.7622,24454.0
2021-12-16 15:20:00,17.6,17.6,17.49,17.5,49953.0,15.7175,15.7175,15.6193,15.6282,49953.0
2021-12-16 15:30:00,17.5,17.57,17.4,17.4,59570.0,15.6282,15.6907,15.5389,15.5389,59570.0
2021-12-16 15:40:00,17.41,17.61,17.39,17.61,86099.0,15.5478,15.7264,15.53,15.7264,86099.0
2021-12-16 15:50:00,17.6,17.61,17.43,17.59,164627.0,15.7175,15.7264,15.5657,15.7086,164627.0
2021-12-17 09:30:00,17.97,18.14,17.87,18.09,257675.0,16.0479,16.1997,15.9586,16.1551,257675.0
2021-12-17 09:40:00,18.09,18.21,18.02,18.02,115893.0,16.1551,16.2623,16.0926,16.0926,115893.0
2021-12-17 09:50:00,18.01,18.15,17.93,18.08,129743.0,16.0836,16.2087,16.0122,16.1462,129743.0
2021-12-17 10:00:00,18.09,18.19,18.09,18.16,81642.0,16.1551,16.2444,16.1551,16.2176,81642.0
2021-12-17 10:10:00,18.16,18.35,18.16,18.28,76157.0,16.2176,16.3873,16.2176,16.3248,76157.0
2021-12-17 10:20:00,18.29,18.34,18.2,18.22,74464.0,16.3337,16.3784,16.2533,16.2712,74464.0
2021-12-17 10:30:00,18.21,18.24,17.96,17.98,150538.0,16.2623,16.289,16.039,16.0569,150538.0
2021-12-17 10:40:00,17.99,18.01,17.78,17.79,117538.0,16.0658,16.0836,15.8783,15.8872,117538.0
2021-12-17 10:50:00,17.82,17.83,17.69,17.74,86785.0,15.914,15.9229,15.7979,15.8425,86785.0
2021-12-17 11:00:00,17.75,17.82,17.74,17.78,53037.0,15.8515,15.914,15.8425,15.8783,53037.0
2021-12-17 11:10:00,17.74,17.75,17.6,17.64,61480.0,15.8425,15.8515,15.7175,15.7532,61480.0
2021-12-17 11:20:00,17.63,17.71,17.63,17.68,63217.0,15.7443,15.8157,15.7443,15.7889,63217.0
2021-12-17 11:30:00,17.68,17.93,17.67,17.9,104084.0,15.7889,16.0122,15.78,15.9854,104084.0
2021-12-17 11:40:00,17.9,18.08,17.9,18.08,61862.0,15.9854,16.1462,15.9854,16.1462,61862.0
2021-12-17 11:50:00,18.07,18.07,17.97,17.97,48609.0,16.1372,16.1372,16.0479,16.0479,48609.0
2021-12-17 12:00:00,18.0,18.14,18.0,18.11,53046.0,16.0747,16.1997,16.0747,16.173,53046.0
2021-12-17 12:10:00,18.1,18.1,17.92,18.0,62890.0,16.164,16.164,16.0033,16.0747,62890.0
2021-12-17 12:20:00,17.99,18.03,17.96,17.99,25479.0,16.0658,16.1015,16.039,16.0658,25479.0
2021-12-17 12:30:00,17.98,17.98,17.85,17.91,49926.0,16.0569,16.0569,15.9408,15.9943,49926.0
2021-12-17 12:40:00,17.92,17.95,17.91,17.93,35000.0,16.0033,16.0301,15.9943,16.0122,35000.0
2021-12-17 12:50:00,17.93,17.99,17.89,17.94,38280.0,16.0122,16.0658,15.9765,16.0211,38280.0
2021-12-17 13:00:00,17.94,18.0,17.9,18.0,33185.0,16.0211,16.0747,15.9854,16.0747,33185.0
2021-12-17 13:10:00,18.0,18.0,17.91,17.91,22485.0,16.0747,16.0747,15.9943,15.9943,22485.0
2021-12-17 13:20:00,17.9,17.9,17.79,17.8,27915.0,15.9854,15.9854,15.8872,15.8961,27915.0
2021-12-17 13:30:00,17.8,17.83,17.78,17.83,19433.0,15.8961,15.9229,15.8783,15.9229,19433.0
2021-12-17 13:40:00,17.82,17.87,17.77,17.77,7800.0,15.914,15.9586,15.8693,15.8693,7800.0
2021-12-17 13:50:00,17.76,17.8,17.72,17.72,29784.0,15.8604,15.8961,15.8247,15.8247,29784.0
2021-12-17 14:00:00,17.73,17.79,17.73,17.76,6671.0,15.8336,15.8872,15.8336,15.8604,6671.0
2021-12-17 14:10:00,17.77,17.77,17.75,17.77,1900.0,15.8693,15.8693,15.8515,15.8693,1900.0
2021-12-17 14:20:00,17.79,17.9,17.79,17.87,11450.0,15.8872,15.9854,15.8872,15.9586,11450.0
2021-12-17 14:30:00,17.87,17.9,17.84,17.87,20811.0,15.9586,15.9854,15.9318,15.9586,20811.0
2021-12-17 14:40:00,17.85,17.85,17.78,17.78,7200.0,15.9408,15.9408,15.8783,15.8783,7200.0
2021-12-17 14:50:00,17.85,17.92,17.84,17.87,23200.0,15.9408,16.0033,15.9318,15.9586,23200.0
2021-12-17 15:00:00,17.85,17.85,17.77,17.82,23700.0,15.9408,15.9408,15.8693,15.914,23700.0
2021-12-17 15:10:00,17.83,17.95,17.83,17.91,39692.0,15.9229,16.0301,15.9229,15.9943,39692.0
2021-12-17 15:20:00,17.91,17.95,17.84,17.93,33722.0,15.9943,16.0301,15.9318,16.0122,33722.0
2021-12-17 15:30:00,17.91,18.06,17.91,17.99,51409.0,15.9943,16.1283,15.9943,16.0658,51409.0
2021-12-17 15:40:00,18.0,18.11,17.93,18.11,90395.0,16.0747,16.173,16.0122,16.173,90395.0
2021-12-17 15:50:00,18.11,18.18,17.99,18.15,190592.0,16.173,16.2355,16.0658,16.2087,190592.0
2021-12-20 09:30:00,18.8,18.87,18.74,18.74,220546.0,16.7892,16.8517,16.7356,16.7356,220546.0
2021-12-20 09:40:00,18.76,18.98,18.76,18.98,120721.0,16.7534,16.9499,16.7534,16.9499,120721.0
2021-12-20 09:50:00,18.96,19.0,18.79,18.83,129047.0,16.932,16.9678,16.7802,16.8159,129047.0
2021-12-20 10:00:00,18.86,18.98,18.81,18.98,24711.0,16.8427,16.9499,16.7981,16.9499,24711.0
2021-12-20 10:10:00,18.96,19.0,18.85,18.89,55191.0,16.932,16.9678,16.8338,16.8695,55191.0
2021-12-20 10:20:00,18.88,19.04,18.86,19.03,37600.0,16.8606,17.0035,16.8427,16.9945,37600.0
2021-12-20 10:30:00,19.04,19.07,18.93,18.96,45431.0,17.0035,17.0303,16.9052,16.932,45431.0
2021-12-20 10:40:00,18.96,19.04,18.94,19.04,36843.0,16.932,17.0035,16.9142,17.0035,36843.0
2021-12-20 10:50:00,19.04,19.12,19.03,19.11,46014.0,17.0035,17.0749,16.9945,17.066,46014.0
2021-12-20 11:00:00,19.1,19.14,19.07,19.09,23600.0,17.0571,17.0928,17.0303,17.0481,23600.0
2021-12-20 11:10:00,19.1,19.15,19.07,19.07,41278.0,17.0571,17.1017,17.0303,17.0303,41278.0
2021-12-20 11:20:00,19.06,19.1,19.03,19.1,27410.0,17.0213,17.0571,16.9945,17.0571,27410.0
2021-12-20 11:30:00,19.1,19.18,19.07,19.13,64842.0,17.0571,17.1285,17.0303,17.0839,64842.0
2021-12-20 11:40:00,19.16,19.16,19.09,19.12,6500.0,17.1106,17.1106,17.0481,17.0749,6500.0
2021-12-20 11:50:00,19.09,19.09,18.97,18.98,59010.0,17.0481,17.0481,16.941,16.9499,59010.0
2021-12-20 12:00:00,19.01,19.02,18.96,19.01,15990.0,16.9767,16.9856,16.932,16.9767,15990.0
2021-12-20 12:10:00,18.99,19.04,18.91,18.93,24072.0,16.9588,17.0035,16.8874,16.9052,24072.0
2021-12-20 12:20:00,18.94,19.0,18.94,18.99,23800.0,16.9142,16.9678,16.9142,16.9588,23800.0
2021-12-20 12:30:00,19.0,19.08,19.0,19.06,22100.0,16.9678,17.0392,16.9678,17.0213,22100.0
2021-12-20 12:40:00,19.07,19.08,19.04,19.06,18000.0,17.0303,17.0392,17.0035,17.0213,18000.0
2021-12-20 12:50:00,19.05,19.1,19.01,19.1,39576.0,17.0124,17.0571,16.9767,17.0571,39576.0
2021-12-20 13:00:00,19.09,19.11,19.05,19.05,23100.0,17.0481,17.066,17.0124,17.0124,23100.0
2021-12-20 13:10:00,19.03,19.06,19.0,19.02,21965.0,16.9945,17.0213,16.9678,16.9856,21965.0
2021-12-20 13:20:00,19.04,19.04,19.01,19.01,42807.0,17.0035,17.0035,16.9767,16.9767,42807.0
2021-12-20 13:30:00,18.99,19.05,18.95,18.95,29405.0,16.9588,17.0124,16.9231,16.9231,29405.0
2021-12-20 13:40:00,18.93,18.93,18.85,18.91,18925.0,16.9052,16.9052,16.8338,16.8874,18925.0
2021-12-20 13:50:00,18.92,18.95,18.84,18.92,19046.0,16.8963,16.9231,16.8249,16.8963,19046.0
2021-12-20 14:00:00,18.91,18.92,18.84,18.84,18100.0,16.8874,16.8963,16.8249,16.8249,18100.0
2021-12-20 14:10:00,18.85,18.87,18.8,18.8,36205.0,16.8338,16.8517,16.7892,16.7892,36205.0
2021-12-20 14:20:00,18.82,18.91,18.81,18.9,45870.0,16.807,16.8874,16.7981,16.8785,45870.0
2021-12-20 14:30:00,18.89,18.96,18.89,18.94,43700.0,16.8695,16.932,16.8695,16.9142,43700.0
2021-12-20 14:40:00,18.93,18.93,18.9,18.91,27500.0,16.9052,16.9052,16.8785,16.8874,27500.0
2021-12-20 14:50:00,18.89,18.89,18.8,18.89,37191.0,16.8695,16.8695,16.7892,16.8695,37191.0
2021-12-20 15:00:00,18.86,18.86,18.82,18.86,11350.0,16.8427,16.8427,16.807,16.8427,11350.0
2021-12-20 15:10:00,18.83,18.88,18.78,18.81,84850.0,16.8159,16.8606,16.7713,16.7981,84850.0
2021-12-20 15:20:00,18.81,18.85,18.75,18.79,66762.0,16.7981,16.8338,16.7445,16.7802,66762.0
2021-12-20 15:30:00,18.83,18.9,18.83,18.85,37100.0,16.8159,16.8785,16.8159,16.8338,37100.0
2021-12-20 15:40:00,18.83,18.85,18.79,18.83,40037.0,16.8159,16.8338,16.7802,16.8159,40037.0
2021-12-20 15:50:00,18.83,18.83,18.68,18.72,106286.0,16.8159,16.8159,16.682,16.7177,106286.0
2021-12-21 09:30:00,18.27,18.28,18.17,18.17,119246.0,16.3158,16.3248,16.2265,16.2265,119246.0
2021-12-21 09:40:00,18.21,18.4,18.21,18.4,121516.0,16.2623,16.4319,16.2623,16.4319,121516.0
2021-12-21 09:50:00,18.39,18.45,18.38,18.42,59118.0,16.423,16.4766,16.4141,16.4498,59118.0
2021-12-21 10:00:00,18.42,18.42,18.37,18.39,36638.0,16.4498,16.4498,16.4051,16.423,36638.0
2021-12-21 10:10:00,18.4,18.41,18.28,18.28,37947.0,16.4319,16.4409,16.3248,16.3248,37947.0
2021-12-21 10:20:00,18.29,18.51,18.24,18.48,71190.0,16.3337,16.5302,16.289,16.5034,71190.0
2021-12-21 10:30:00,18.49,18.56,18.45,18.51,38447.0,16.5123,16.5748,16.4766,16.5302,38447.0
2021-12-21 10:40:00,18.5,18.52,18.44,18.44,59592.0,16.5212,16.5391,16.4677,16.4677,59592.0
2021-12-21 10:50:00,18.47,18.47,18.4,18.4,3504.0,16.4944,16.4944,16.4319,16.4319,3504.0
2021-12-21 11:00:00,18.44,18.44,18.27,18.27,7767.0,16.4677,16.4677,16.3158,16.3158,7767.0
2021-12-21 11:10:00,18.27,18.32,18.27,18.32,8900.0,16.3158,16.3605,16.3158,16.3605,8900.0
2021-12-21 11:20:00,18.3,18.34,18.3,18.3,4415.0,16.3426,16.3784,16.3426,16.3426,4415.0
2021-12-21 11:30:00,18.31,18.31,18.19,18.19,17510.0,16.3516,16.3516,16.2444,16.2444,17510.0
2021-12-21 11:40:00,18.18,18.18,18.06,18.11,52576.0,16.2355,16.2355,16.1283,16.173,52576.0
2021-12-21 11:50:00,18.11,18.15,18.08,18.14,19707.0,16.173,16.2087,16.1462,16.1997,19707.0
2021-12-21 12:00:00,18.12,18.13,18.07,18.07,20628.0,16.1819,16.1908,16.1372,16.1372,20628.0
2021-12-21 12:10:00,18.07,18.07,18.0,18.02,76987.0,16.1372,16.1372,16.0747,16.0926,76987.0
2021-12-21 12:20:00,18.02,18.03,17.97,17.97,23045.0,16.0926,16.1015,16.0479,16.0479,23045.0
2021-12-21 12:30:00,17.96,17.97,17.93,17.95,47783.0,16.039,16.0479,16.0122,16.0301,47783.0
2021-12-21 12:40:00,17.95,17.96,17.92,17.92,58113.0,16.0301,16.039,16.0033,16.0033,58113.0
2021-12-21 12:50:00,17.92,17.92,17.87,17.88,21628.0,16.0033,16.0033,15.9586,15.9676,21628.0
2021-12-21 13:00:00,17.89,17.92,17.88,17.9,12501.0,15.9765,16.0033,15.9676,15.9854,12501.0
2021-12-21 13:10:00,17.91,17.98,17.91,17.93,52630.0,15.9943,16.0569,15.9943,16.0122,52630.0
2021-12-21 13:20:00,17.91,17.91,17.88,17.89,13900.0,15.9943,15.9943,15.9676,15.9765,13900.0
2021-12-21 13:30:00,17.88,17.88,17.83,17.83,26883.0,15.9676,15.9676,15.9229,15.9229,26883.0
2021-12-21 13:40:00,17.84,17.84,17.8,17.8,25911.0,15.9318,15.9318,15.8961,15.8961,25911.0
2021-12-21 13:50:00,17.79,17.83,17.79,17.83,20575.0,15.8872,15.9229,15.8872,15.9229,20575.0
2021-12-21 14:00:00,17.83,17.84,17.79,17.82,38300.0,15.9229,15.9318,15.8872,15.914,38300.0
2021-12-21 14:10:00,17.81,17.83,17.81,17.83,11460.0,15.905,15.9229,15.905,15.9229,11460.0
2021-12-21 14:20:00,17.83,17.86,17.83,17.83,6511.0,15.9229,15.9497,15.9229,15.9229,6511.0
2021-12-21 14:30:00,17.81,17.88,17.8,17.88,14140.0,15.905,15.9676,15.8961,15.9676,14140.0
2021-12-21 14:40:00,17.85,17.89,17.8,17.8,16050.0,15.9408,15.9765,15.8961,15.8961,16050.0
2021-12-21 14:50:00,17.82,17.82,17.77,17.77,17900.0,15.914,15.914,15.8693,15.8693,17900.0
2021-12-21 15:00:00,17.76,17.8,17.75,17.8,5250.0,15.8604,15.8961,15.8515,15.8961,5250.0
2021-12-21 15:10:00,17.8,17.8,17.77,17.78,10132.0,15.8961,15.8961,15.8693,15.8783,10132.0
2021-12-21 15:20:00,17.78,17.81,17.78,17.8,28979.0,15.8783,15.905,15.8783,15.8961,28979.0
2021-12-21 15:30:00,17.81,17.86,17.79,17.84,57857.0,15.905,15.9497,15.8872,15.9318,57857.0
2021-12-21 15:40:00,17.87,17.94,17.86,17.94,45566.0,15.9586,16.0211,15.9497,16.0211,45566.0
2021-12-21 15:50:00,17.91,17.91,17.7,17.72,82096.0,15.9943,15.9943,15.8068,15.8247,82096.0
2021-12-22 09:30:00,17.76,17.77,17.68,17.68,55869.0,15.8604,15.8693,15.7889,15.7889,55869.0
2021-12-22 09:40:00,17.69,17.73,17.63,17.69,68053.0,15.7979,15.8336,15.7443,15.7979,68053.0
2021-12-22 09:50:00,17.68,17.71,17.63,17.68,39600.0,15.7889,15.8157,15.7443,15.7889,39600.0
2021-12-22 10:00:00,17.68,17.71,17.62,17.69,87200.0,15.7889,15.8157,15.7354,15.7979,87200.0
2021-12-22 10:10:00,17.66,17.66,17.57,17.58,18930.0,15.7711,15.7711,15.6907,15.6996,18930.0
2021-12-22 10:20:00,17.59,17.61,17.55,17.56,10400.0,15.7086,15.7264,15.6729,15.6818,10400.0
2021-12-22 10:30:00,17.59,17.59,17.45,17.48,89275.0,15.7086,15.7086,15.5835,15.6103,89275.0
2021-12-22 10:40:00,17.47,17.47,17.43,17.43,16975.0,15.6014,15.6014,15.5657,15.5657,16975.0
2021-12-22 10:50:00,17.4,17.41,17.36,17.37,60500.0,15.5389,15.5478,15.5032,15.5121,60500.0
2021-12-22 11:00:00,17.38,17.4,17.37,17.38,6291.0,15.521,15.5389,15.5121,15.521,6291.0
2021-12-22 11:10:00,17.37,17.37,17.33,17.35,13695.0,15.5121,15.5121,15.4764,15.4942,13695.0
2021-12-22 11:20:00,17.34,17.39,17.34,17.38,21600.0,15.4853,15.53,15.4853,15.521,21600.0
2021-12-22 11:30:00,17.35,17.35,17.32,17.34,5353.0,15.4942,15.4942,15.4675,15.4853,5353.0
2021-12-22 11:40:00,17.33,17.39,17.33,17.37,4802.0,15.4764,15.53,15.4764,15.5121,4802.0
2021-12-22 11:50:00,17.36,17.36,17.33,17.33,3300.0,15.5032,15.5032,15.4764,15.4764,3300.0
2021-12-22 12:00:00,17.32,17.35,17.3,17.3,17900.0,15.4675,15.4942,15.4496,15.4496,17900.0
2021-12-22 12:10:00,17.32,17.36,17.32,17.36,13580.0,15.4675,15.5032,15.4675,15.5032,13580.0
2021-12-22 12:20:00,17.35,17.37,17.33,17.34,32200.0,15.4942,15.5121,15.4764,15.4853,32200.0
2021-12-22 12:30:00,17.33,17.34,17.32,17.34,18230.0,15.4764,15.4853,15.4675,15.4853,18230.0
2021-12-22 12:40:00,17.35,17.36,17.33,17.34,9600.0,15.4942,15.5032,15.4764,15.4853,9600.0
2021-12-22 12:50:00,17.32,17.32,17.29,17.29,10570.0,15.4675,15.4675,15.4407,15.4407,10570.0
2021-12-22 13:00:00,17.29,17.32,17.29,17.3,10341.0,15.4407,15.4675,15.4407,15.4496,10341.0
2021-12-22 13:10:00,17.32,17.32,17.32,17.32,4624.0,15.4675,15.4675,15.4675,15.4675,4624.0
2021-12-22 13:20:00,17.32,17.35,17.32,17.35,6800.0,15.4675,15.4942,15.4675,15.4942,6800.0
2021-12-22 13:30:00,17.35,17.4,17.33,17.4,9982.0,15.4942,15.5389,15.4764,15.5389,9982.0
2021-12-22 13:40:00,17.41,17.43,17.38,17.38,8600.0,15.5478,15.5657,15.521,15.521,8600.0
2021-12-22 13:50:00,17.39,17.4,17.38,17.4,3300.0,15.53,15.5389,15.521,15.5389,3300.0
2021-12-22 14:00:00,17.41,17.44,17.41,17.43,43000.0,15.5478,15.5746,15.5478,15.5657,43000.0
2021-12-22 14:10:00,17.41,17.41,17.41,17.41,5900.0,15.5478,15.5478,15.5478,15.5478,5900.0
2021-12-22 14:20:00,17.4,17.46,17.39,17.46,26148.0,15.5389,15.5925,15.53,15.5925,26148.0
2021-12-22 14:30:00,17.44,17.44,17.39,17.39,12130.0,15.5746,15.5746,15.53,15.53,12130.0
2021-12-22 14:40:00,17.39,17.39,17.38,17.38,11500.0,15.53,15.53,15.521,15.521,11500.0
2021-12-22 14:50:00,17.37,17.37,17.35,17.35,39400.0,15.5121,15.5121,15.4942,15.4942,39400.0
2021-12-22 15:00:00,17.34,17.35,17.33,17.33,3800.0,15.4853,15.4942,15.4764,15.4764,3800.0
2021-12-22 15:10:00,17.32,17.34,17.31,17.34,802.0,15.4675,15.4853,15.4585,15.4853,802.0
2021-12-22 15:20:00,17.35,17.37,17.32,17.32,5327.0,15.4942,15.5121,15.4675,15.4675,5327.0
2021-12-22 15:30:00,17.32,17.34,17.3,17.3,10599.0,15.4675,15.4853,15.4496,15.4496,10599.0
2021-12-22 15:40:00,17.31,17.32,17.27,17.29,51450.0,15.4585,15.4675,15.4228,15.4407,51450.0
2021-12-22 15:50:00,17.28,17.28,17.18,17.2,78206.0,15.4317,15.4317,15.3424,15.3603,78206.0
2021-12-23 09:30:00,17.07,17.07,16.87,16.87,151337.0,15.2442,15.2442,15.0656,15.0656,151337.0
2021-12-23 09:40:00,16.9,16.95,16.9,16.95,26964.0,15.0924,15.137,15.0924,15.137,26964.0
2021-12-23 09:50:00,16.92,16.96,16.9,16.91,39496.0,15.1102,15.146,15.0924,15.1013,39496.0
2021-12-23 10:00:00,16.91,16.93,16.9,16.92,8900.0,15.1013,15.1192,15.0924,15.1102,8900.0
2021-12-23 10:10:00,16.91,16.91,16.86,16.87,29500.0,15.1013,15.1013,15.0567,15.0656,29500.0
2021-12-23 10:20:00,16.87,16.87,16.85,16.87,8897.0,15.0656,15.0656,15.0477,15.0656,8897.0
2021-12-23 10:30:00,16.85,16.9,16.85,16.88,17288.0,15.0477,15.0924,15.0477,15.0745,17288.0
2021-12-23 10:40:00,16.89,16.89,16.86,16.86,9300.0,15.0834,15.0834,15.0567,15.0567,9300.0
2021-12-23 10:50:00,16.85,16.86,16.82,16.82,9888.0,15.0477,15.0567,15.0209,15.0209,9888.0
2021-12-23 11:00:00,16.82,16.82,16.8,16.8,34937.0,15.0209,15.0209,15.0031,15.0031,34937.0
2021-12-23 11:10:00,16.79,16.8,16.78,16.8,12487.0,14.9941,15.0031,14.9852,15.0031,12487.0
2021-12-23 11:20:00,16.8,16.84,16.8,16.84,10450.0,15.0031,15.0388,15.0031,15.0388,10450.0
2021-12-23 11:30:00,16.83,16.83,16.82,16.82,2100.0,15.0299,15.0299,15.0209,15.0209,2100.0
2021-12-23 11:40:00,16.81,16.81,16.8,16.8,8615.0,15.012,15.012,15.0031,15.0031,8615.0
2021-12-23 11:50:00,16.8,16.82,16.8,16.8,6314.0,15.0031,15.0209,15.0031,15.0031,6314.0
2021-12-23 12:00:00,16.8,16.82,16.8,16.82,6313.0,15.0031,15.0209,15.0031,15.0209,6313.0
2021-12-23 12:10:00,16.82,16.83,16.82,16.83,11613.0,15.0209,15.0299,15.0209,15.0299,11613.0
2021-12-23 12:20:00,16.83,16.83,16.83,16.83,300.0,15.0299,15.0299,15.0299,15.0299,300.0
2021-12-23 12:30:00,16.83,16.83,16.83,16.83,15900.0,15.0299,15.0299,15.0299,15.0299,15900.0
2021-12-23 12:40:00,16.82,16.83,16.82,16.83,903.0,15.0209,15.0299,15.0209,15.0299,903.0
2021-12-23 12:50:00,16.83,16.84,16.83,16.84,1446.0,15.0299,15.0388,15.0299,15.0388,1446.0
2021-12-23 13:00:00,16.82,16.83,16.82,16.83,6300.0,15.0209,15.0299,15.0209,15.0299,6300.0
2021-12-23 13:10:00,16.83,16.85,16.83,16.84,3929.0,15.0299,15.0477,15.0299,15.0388,3929.0
2021-12-23 13:20:00,16.84,16.84,16.81,16.81,7381.0,15.0388,15.0388,15.012,15.012,7381.0
2021-12-23 13:30:00,16.81,16.81,16.81,16.81,100.0,15.012,15.012,15.012,15.012,100.0
2021-12-23 13:40:00,16.82,16.82,16.81,16.81,4334.0,15.0209,15.0209,15.012,15.012,4334.0
2021-12-23 13:50:00,16.8,16.8,16.79,16.79,18875.0,15.0031,15.0031,14.9941,14.9941,18875.0
2021-12-23 14:00:00,16.79,16.79,16.77,16.77,14279.0,14.9941,14.9941,14.9763,14.9763,14279.0
2021-12-23 14:10:00,16.78,16.8,16.78,16.78,10758.0,14.9852,15.0031,14.9852,14.9852,10758.0
2021-12-23 14:20:00,16.77,16.77,16.76,16.76,1200.0,14.9763,14.9763,14.9673,14.9673,1200.0
2021-12-23 14:30:00,16.77,16.78,16.77,16.78,6595.0,14.9763,14.9852,14.9763,14.9852,6595.0
2021-12-23 14:40:00,16.77,16.77,16.77,16.77,4400.0,14.9763,14.9763,14.9763,14.9763,4400.0
2021-12-23 14:50:00,16.76,16.76,16.74,16.74,9660.0,14.9673,14.9673,14.9495,14.9495,9660.0
2021-12-23 15:00:00,16.76,16.78,16.76,16.78,3419.0,14.9673,14.9852,14.9673,14.9852,3419.0
2021-12-23 15:10:00,16.78,16.78,16.75,16.76,10560.0,14.9852,14.9852,14.9584,14.9673,10560.0
2021-12-23 15:20:00,16.77,16.78,16.77,16.78,4000.0,14.9763,14.9852,14.9763,14.9852,4000.0
2021-12-23 15:30:00,16.79,16.82,16.78,16.78,5850.0,14.9941,15.0209,14.9852,14.9852,5850.0
2021-12-23 15:40:00,16.78,16.78,16.71,16.72,46304.0,14.9852,14.9852,14.9227,14.9316,46304.0
2021-12-23 15:50:00,16.72,16.87,16.7,16.87,89628.0,14.9316,15.0656,14.9138,15.0656,89628.0
2021-12-27 09:30:00,16.73,16.73,16.6,16.62,89573.0,14.9406,14.9406,14.8245,14.8423,89573.0
2021-12-27 09:40:00,16.62,16.62,16.57,16.57,71955.0,14.8423,14.8423,14.7977,14.7977,71955.0
2021-12-27 09:50:00,16.57,16.61,16.54,16.59,14230.0,14.7977,14.8334,14.7709,14.8155,14230.0
2021-12-27 10:00:00,16.59,16.6,16.52,16.52,43547.0,14.8155,14.8245,14.753,14.753,43547.0
2021-12-27 10:10:00,16.51,16.52,16.5,16.51,11404.0,14.7441,14.753,14.7352,14.7441,11404.0
2021-12-27 10:20:00,16.5,16.5,16.45,16.45,120306.0,14.7352,14.7352,14.6905,14.6905,120306.0
2021-12-27 10:30:00,16.43,16.46,16.42,16.42,131846.0,14.6726,14.6994,14.6637,14.6637,131846.0
2021-12-27 10:40:00,16.43,16.45,16.42,16.43,21608.0,14.6726,14.6905,14.6637,14.6726,21608.0
2021-12-27 10:50:00,16.42,16.43,16.4,16.4,32443.0,14.6637,14.6726,14.6459,14.6459,32443.0
2021-12-27 11:00:00,16.4,16.41,16.39,16.4,9200.0,14.6459,14.6548,14.6369,14.6459,9200.0
2021-12-27 11:10:00,16.39,16.42,16.38,16.42,7803.0,14.6369,14.6637,14.628,14.6637,7803.0
2021-12-27 11:20:00,16.42,16.43,16.38,16.38,11735.0,14.6637,14.6726,14.628,14.628,11735.0
2021-12-27 11:30:00,16.39,16.41,16.39,16.39,1250.0,14.6369,14.6548,14.6369,14.6369,1250.0
2021-12-27 11:40:00,16.39,16.4,16.39,16.39,8516.0,14.6369,14.6459,14.6369,14.6369,8516.0
2021-12-27 11:50:00,16.39,16.39,16.38,16.38,600.0,14.6369,14.6369,14.628,14.628,600.0
2021-12-27 12:00:00,16.37,16.37,16.35,16.35,27241.0,14.6191,14.6191,14.6012,14.6012,27241.0
2021-12-27 12:10:00,16.35,16.36,16.34,16.35,1950.0,14.6012,14.6101,14.5923,14.6012,1950.0
2021-12-27 12:20:00,16.35,16.36,16.33,16.33,7772.0,14.6012,14.6101,14.5833,14.5833,7772.0
2021-12-27 12:30:00,16.32,16.34,16.32,16.34,660.0,14.5744,14.5923,14.5744,14.5923,660.0
2021-12-27 12:40:00,16.34,16.34,16.33,16.33,4330.0,14.5923,14.5923,14.5833,14.5833,4330.0
2021-12-27 12:50:00,16.32,16.32,16.32,16.32,9300.0,14.5744,14.5744,14.5744,14.5744,9300.0
2021-12-27 13:00:00,16.32,16.33,16.32,16.32,1299.0,14.5744,14.5833,14.5744,14.5744,1299.0
2021-12-27 13:10:00,16.32,16.32,16.31,16.32,1500.0,14.5744,14.5744,14.5655,14.5744,1500.0
2021-12-27 13:20:00,16.31,16.31,16.28,16.29,20811.0,14.5655,14.5655,14.5387,14.5476,20811.0
2021-12-27 13:30:00,16.3,16.3,16.3,16.3,10900.0,14.5566,14.5566,14.5566,14.5566,10900.0
2021-12-27 13:40:00,16.29,16.3,16.29,16.29,3800.0,14.5476,14.5566,14.5476,14.5476,3800.0
2021-12-27 13:50:00,16.29,16.29,16.27,16.27,6489.0,14.5476,14.5476,14.5298,14.5298,6489.0
2021-12-27 14:00:00,16.27,16.27,16.27,16.27,1700.0,14.5298,14.5298,14.5298,14.5298,1700.0
2021-12-27 14:10:00,16.26,16.27,16.26,16.27,2101.0,14.5208,14.5298,14.5208,14.5298,2101.0
2021-12-27 14:20:00,16.27,16.27,16.23,16.23,20083.0,14.5298,14.5298,14.494,14.494,20083.0
2021-12-27 14:30:00,16.23,16.24,16.23,16.24,2070.0,14.494,14.503,14.494,14.503,2070.0
2021-12-27 14:40:00,16.25,16.27,16.24,16.27,6800.0,14.5119,14.5298,14.503,14.5298,6800.0
2021-12-27 14:50:00,16.28,16.3,16.28,16.28,4530.0,14.5387,14.5566,14.5387,14.5387,4530.0
2021-12-27 15:00:00,16.3,16.3,16.29,16.3,8050.0,14.5566,14.5566,14.5476,14.5566,8050.0
2021-12-27 15:10:00,16.29,16.32,16.29,16.3,5417.0,14.5476,14.5744,14.5476,14.5566,5417.0
2021-12-27 15:20:00,16.3,16.31,16.28,16.28,6542.0,14.5566,14.5655,14.5387,14.5387,6542.0
2021-12-27 15:30:00,16.26,16.27,16.25,16.27,177323.0,14.5208,14.5298,14.5119,14.5298,177323.0
2021-12-27 15:40:00,16.27,16.27,16.22,16.22,64521.0,14.5298,14.5298,14.4851,14.4851,64521.0
2021-12-27 15:50:00,16.21,16.22,16.16,16.16,59820.0,14.4762,14.4851,14.4315,14.4315,59820.0
2021-12-28 09:30:00,16.12,16.15,16.09,16.14,88542.0,14.3958,14.4226,14.369,14.4137,88542.0
2021-12-28 09:40:00,16.13,16.13,16.06,16.12,15582.0,14.4047,14.4047,14.3422,14.3958,15582.0
2021-12-28 09:50:00,16.1,16.1,16.01,16.02,12290.0,14.3779,14.3779,14.2976,14.3065,12290.0
2021-12-28 10:00:00,16.03,16.13,16.01,16.13,20610.0,14.3154,14.4047,14.2976,14.4047,20610.0
2021-12-28 10:10:00,16.12,16.14,16.09,16.14,13700.0,14.3958,14.4137,14.369,14.4137,13700.0
2021-12-28 10:20:00,16.13,16.13,16.08,16.08,14500.0,14.4047,14.4047,14.3601,14.3601,14500.0
2021-12-28 10:30:00,16.09,16.09,16.06,16.09,3500.0,14.369,14.369,14.3422,14.369,3500.0
2021-12-28 10:40:00,16.08,16.12,16.07,16.07,3400.0,14.3601,14.3958,14.3512,14.3512,3400.0
2021-12-28 10:50:00,16.11,16.11,16.1,16.1,1500.0,14.3869,14.3869,14.3779,14.3779,1500.0
2021-12-28 11:00:00,16.09,16.09,16.08,16.09,3792.0,14.369,14.369,14.3601,14.369,3792.0
2021-12-28 11:10:00,16.1,16.12,16.1,16.12,2092.0,14.3779,14.3958,14.3779,14.3958,2092.0
2021-12-28 11:20:00,16.11,16.16,16.1,16.12,9890.0,14.3869,14.4315,14.3779,14.3958,9890.0
2021-12-28 11:30:00,16.12,16.15,16.12,16.14,6200.0,14.3958,14.4226,14.3958,14.4137,6200.0
2021-12-28 11:40:00,16.13,16.15,16.13,16.15,2900.0,14.4047,14.4226,14.4047,14.4226,2900.0
2021-12-28 11:50:00,16.11,16.11,16.07,16.07,4500.0,14.3869,14.3869,14.3512,14.3512,4500.0
2021-12-28 12:00:00,16.08,16.1,16.08,16.1,9300.0,14.3601,14.3779,14.3601,14.3779,9300.0
2021-12-28 12:10:00,16.11,16.14,16.11,16.14,6510.0,14.3869,14.4137,14.3869,14.4137,6510.0
2021-12-28 12:20:00,16.14,16.19,16.14,16.19,14800.0,14.4137,14.4583,14.4137,14.4583,14800.0
2021-12-28 12:30:00,16.2,16.27,16.2,16.25,34703.0,14.4672,14.5298,14.4672,14.5119,34703.0
2021-12-28 12:40:00,16.26,16.27,16.25,16.27,33390.0,14.5208,14.5298,14.5119,14.5298,33390.0
2021-12-28 12:50:00,16.26,16.26,16.2,16.21,21490.0,14.5208,14.5208,14.4672,14.4762,21490.0
2021-12-28 13:00:00,16.21,16.22,16.19,16.2,18012.0,14.4762,14.4851,14.4583,14.4672,18012.0
2021-12-28 13:10:00,16.2,16.21,16.19,16.21,2300.0,14.4672,14.4762,14.4583,14.4762,2300.0
2021-12-28 13:20:00,16.22,16.23,16.2,16.2,19900.0,14.4851,14.494,14.4672,14.4672,19900.0
2021-12-28 13:30:00,16.21,16.22,16.21,16.22,1100.0,14.4762,14.4851,14.4762,14.4851,1100.0
2021-12-28 13:40:00,16.2,16.23,16.2,16.21,9130.0,14.4672,14.494,14.4672,14.4762,9130.0
2021-12-28 13:50:00,16.21,16.21,16.17,16.17,10550.0,14.4762,14.4762,14.4405,14.4405,10550.0
2021-12-28 14:00:00,16.17,16.25,16.17,16.25,8450.0,14.4405,14.5119,14.4405,14.5119,8450.0
2021-12-28 14:10:00,16.25,16.25,16.22,16.22,9336.0,14.5119,14.5119,14.4851,14.4851,9336.0
2021-12-28 14:20:00,16.21,16.24,16.21,16.21,39765.0,14.4762,14.503,14.4762,14.4762,39765.0
2021-12-28 14:30:00,16.22,16.22,16.21,16.21,6200.0,14.4851,14.4851,14.4762,14.4762,6200.0
2021-12-28 14:40:00,16.21,16.22,16.2,16.21,14017.0,14.4762,14.4851,14.4672,14.4762,14017.0
2021-12-28 14:50:00,16.22,16.22,16.18,16.19,25306.0,14.4851,14.4851,14.4494,14.4583,25306.0
2021-12-28 15:00:00,16.19,16.22,16.18,16.18,3400.0,14.4583,14.4851,14.4494,14.4494,3400.0
2021-12-28 15:10:00,16.18,16.19,16.17,16.19,3700.0,14.4494,14.4583,14.4405,14.4583,3700.0
2021-12-28 15:20:00,16.18,16.18,16.18,16.18,5975.0,14.4494,14.4494,14.4494,14.4494,5975.0
2021-12-28 15:30:00,16.18,16.21,16.17,16.17,28049.0,14.4494,14.4762,14.4405,14.4405,28049.0
2021-12-28 15:40:00,16.16,16.16,16.12,16.14,57783.0,14.4315,14.4315,14.3958,14.4137,57783.0
2021-12-28 15:50:00,16.14,16.23,16.14,16.19,198053.0,14.4137,14.494,14.4137,14.4583,198053.0
2021-12-29 09:30:00,16.19,16.19,16.12,16.12,108426.0,14.4583,14.4583,14.3958,14.3958,108426.0
2021-12-29 09:40:00,16.11,16.16,16.07,16.11,59720.0,14.3869,14.4315,14.3512,14.3869,59720.0
2021-12-29 09:50:00,16.11,16.13,16.08,16.12,1800.0,14.3869,14.4047,14.3601,14.3958,1800.0
2021-12-29 10:00:00,16.12,16.16,16.12,16.14,38337.0,14.3958,14.4315,14.3958,14.4137,38337.0
2021-12-29 10:10:00,16.12,16.29,16.12,16.22,57707.0,14.3958,14.5476,14.3958,14.4851,57707.0
2021-12-29 10:20:00,16.21,16.22,16.19,16.22,72700.0,14.4762,14.4851,14.4583,14.4851,72700.0
2021-12-29 10:30:00,16.22,16.23,16.2,16.21,14860.0,14.4851,14.494,14.4672,14.4762,14860.0
2021-12-29 10:40:00,16.21,16.21,16.14,16.15,38515.0,14.4762,14.4762,14.4137,14.4226,38515.0
2021-12-29 10:50:00,16.16,16.18,16.15,16.16,10510.0,14.4315,14.4494,14.4226,14.4315,10510.0
2021-12-29 11:00:00,16.16,16.16,16.15,16.15,2300.0,14.4315,14.4315,14.4226,14.4226,2300.0
2021-12-29 11:10:00,16.16,16.19,16.16,16.19,5100.0,14.4315,14.4583,14.4315,14.4583,5100.0
2021-12-29 11:20:00,16.17,16.21,16.17,16.21,10111.0,14.4405,14.4762,14.4405,14.4762,10111.0
2021-12-29 11:30:00,16.22,16.23,16.21,16.22,12000.0,14.4851,14.494,14.4762,14.4851,12000.0
2021-12-29 11:40:00,16.21,16.21,16.2,16.2,4860.0,14.4762,14.4762,14.4672,14.4672,4860.0
2021-12-29 11:50:00,16.2,16.22,16.2,16.22,1988.0,14.4672,14.4851,14.4672,14.4851,1988.0
2021-12-29 12:00:00,16.23,16.24,16.22,16.23,3800.0,14.494,14.503,14.4851,14.494,3800.0
2021-12-29 12:10:00,16.23,16.25,16.23,16.24,11267.0,14.494,14.5119,14.494,14.503,11267.0
2021-12-29 12:20:00,16.24,16.25,16.24,16.25,11100.0,14.503,14.5119,14.503,14.5119,11100.0
2021-12-29 12:30:00,16.26,16.26,16.22,16.22,8910.0,14.5208,14.5208,14.4851,14.4851,8910.0
2021-12-29 12:40:00,16.22,16.23,16.22,16.23,2604.0,14.4851,14.494,14.4851,14.494,2604.0
2021-12-29 12:50:00,16.21,16.21,16.21,16.21,1700.0,14.4762,14.4762,14.4762,14.4762,1700.0
2021-12-29 13:00:00,16.19,16.19,16.18,16.18,4484.0,14.4583,14.4583,14.4494,14.4494,4484.0
2021-12-29 13:10:00,16.18,16.18,16.18,16.18,2577.0,14.4494,14.4494,14.4494,14.4494,2577.0
2021-12-29 13:20:00,16.2,16.21,16.2,16.21,5430.0,14.4672,14.4762,14.4672,14.4762,5430.0
2021-12-29 13:30:00,16.19,16.2,16.19,16.2,1400.0,14.4583,14.4672,14.4583,14.4672,1400.0
2021-12-29 13:40:00,16.21,16.21,16.2,16.2,6600.0,14.4762,14.4762,14.4672,14.4672,6600.0
2021-12-29 13:50:00,16.2,16.2,16.16,16.16,10038.0,14.4672,14.4672,14.4315,14.4315,10038.0
2021-12-29 14:00:00,16.17,16.17,16.17,16.17,400.0,14.4405,14.4405,14.4405,14.4405,400.0
2021-12-29 14:10:00,16.17,16.17,16.15,16.15,5201.0,14.4405,14.4405,14.4226,14.4226,5201.0
2021-12-29 14:20:00,16.15,16.15,16.15,16.15,1200.0,14.4226,14.4226,14.4226,14.4226,1200.0
2021-12-29 14:30:00,16.14,16.14,16.14,16.14,2600.0,14.4137,14.4137,14.4137,14.4137,2600.0
2021-12-29 14:40:00,16.14,16.15,16.14,16.15,1700.0,14.4137,14.4226,14.4137,14.4226,1700.0
2021-12-29 14:50:00,16.14,16.14,16.13,16.13,2800.0,14.4137,14.4137,14.4047,14.4047,2800.0
2021-12-29 15:00:00,16.13,16.14,16.12,16.12,7500.0,14.4047,14.4137,14.3958,14.3958,7500.0
2021-12-29 15:10:00,16.12,16.13,16.09,16.09,11515.0,14.3958,14.4047,14.369,14.369,11515.0
2021-12-29 15:20:00,16.1,16.1,16.08,16.09,165094.0,14.3779,14.3779,14.3601,14.369,165094.0
2021-12-29 15:30:00,16.08,16.08,16.05,16.07,17014.0,14.3601,14.3601,14.3333,14.3512,17014.0
2021-12-29 15:40:00,16.07,16.07,16.04,16.04,12990.0,14.3512,14.3512,14.3244,14.3244,12990.0
2021-12-29 15:50:00,16.04,16.14,16.04,16.14,47107.0,14.3244,14.4137,14.3244,14.4137,47107.0
2021-12-30 09:30:00,16.09,16.1,15.99,16.01,89122.0,14.369,14.3779,14.2797,14.2976,89122.0
2021-12-30 09:40:00,16.02,16.09,16.02,16.05,31183.0,14.3065,14.369,14.3065,14.3333,31183.0
2021-12-30 09:50:00,16.05,16.07,16.05,16.05,11012.0,14.3333,14.3512,14.3333,14.3333,11012.0
2021-12-30 10:00:00,16.06,16.07,16.02,16.02,14500.0,14.3422,14.3512,14.3065,14.3065,14500.0
2021-12-30 10:10:00,16.02,16.03,15.99,15.99,21145.0,14.3065,14.3154,14.2797,14.2797,21145.0
2021-12-30 10:20:00,16.01,16.01,15.98,15.99,17892.0,14.2976,14.2976,14.2708,14.2797,17892.0
2021-12-30 10:30:00,16.0,16.03,16.0,16.03,3100.0,14.2886,14.3154,14.2886,14.3154,3100.0
2021-12-30 10:40:00,16.03,16.03,16.02,16.03,3700.0,14.3154,14.3154,14.3065,14.3154,3700.0
2021-12-30 10:50:00,16.04,16.06,16.04,16.05,2275.0,14.3244,14.3422,14.3244,14.3333,2275.0
2021-12-30 11:00:00,16.06,16.07,16.06,16.07,12800.0,14.3422,14.3512,14.3422,14.3512,12800.0
2021-12-30 11:10:00,16.05,16.06,16.05,16.06,3100.0,14.3333,14.3422,14.3333,14.3422,3100.0
2021-12-30 11:20:00,16.07,16.07,16.04,16.04,2900.0,14.3512,14.3512,14.3244,14.3244,2900.0
2021-12-30 11:30:00,16.05,16.05,16.04,16.05,12573.0,14.3333,14.3333,14.3244,14.3333,12573.0
2021-12-30 11:40:00,16.04,16.07,16.04,16.07,5250.0,14.3244,14.3512,14.3244,14.3512,5250.0
2021-12-30 11:50:00,16.06,16.06,16.06,16.06,1900.0,14.3422,14.3422,14.3422,14.3422,1900.0
2021-12-30 12:00:00,16.04,16.05,16.04,16.05,1600.0,14.3244,14.3333,14.3244,14.3333,1600.0
2021-12-30 12:10:00,16.06,16.08,16.06,16.08,3600.0,14.3422,14.3601,14.3422,14.3601,3600.0
2021-12-30 12:20:00,16.09,16.09,16.08,16.08,11126.0,14.369,14.369,14.3601,14.3601,11126.0
2021-12-30 12:30:00,16.07,16.08,16.07,16.08,11955.0,14.3512,14.3601,14.3512,14.3601,11955.0
2021-12-30 12:40:00,16.07,16.07,16.06,16.06,7150.0,14.3512,14.3512,14.3422,14.3422,7150.0
2021-12-30 12:50:00,16.05,16.05,16.05,16.05,5800.0,14.3333,14.3333,14.3333,14.3333,5800.0
2021-12-30 13:00:00,16.05,16.06,16.05,16.05,9350.0,14.3333,14.3422,14.3333,14.3333,9350.0
2021-12-30 13:10:00,16.05,16.05,16.05,16.05,0.0,14.3333,14.3333,14.3333,14.3333,0.0
2021-12-30 13:20:00,16.08,16.08,16.07,16.07,2284.0,14.3601,14.3601,14.3512,14.3512,2284.0
2021-12-30 13:30:00,16.07,16.07,16.06,16.06,27025.0,14.3512,14.3512,14.3422,14.3422,27025.0
2021-12-30 13:40:00,16.06,16.06,16.05,16.05,530.0,14.3422,14.3422,14.3333,14.3333,530.0
2021-12-30 13:50:00,16.05,16.05,16.05,16.05,700.0,14.3333,14.3333,14.3333,14.3333,700.0
2021-12-30 14:00:00,16.06,16.09,16.06,16.09,1000.0,14.3422,14.369,14.3422,14.369,1000.0
2021-12-30 14:10:00,16.09,16.09,16.08,16.08,2000.0,14.369,14.369,14.3601,14.3601,2000.0
2021-12-30 14:20:00,16.08,16.08,16.08,16.08,17400.0,14.3601,14.3601,14.3601,14.3601,17400.0
2021-12-30 14:30:00,16.06,16.06,16.06,16.06,100.0,14.3422,14.3422,14.3422,14.3422,100.0
2021-12-30 14:40:00,16.06,16.07,16.05,16.06,1921.0,14.3422,14.3512,14.3333,14.3422,1921.0
2021-12-30 14:50:00,16.06,16.06,16.06,16.06,0.0,14.3422,14.3422,14.3422,14.3422,0.0
2021-12-30 15:00:00,16.08,16.09,16.08,16.09,4270.0,14.3601,14.369,14.3601,14.369,4270.0
2021-12-30 15:10:00,16.1,16.12,16.1,16.1,9513.0,14.3779,14.3958,14.3779,14.3779,9513.0
2021-12-30 15:20:00,16.1,16.12,16.1,16.12,7977.0,14.3779,14.3958,14.3779,14.3958,7977.0
2021-12-30 15:30:00,16.12,16.14,16.11,16.14,39328.0,14.3958,14.4137,14.3869,14.4137,39328.0
2021-12-30 15:40:00,16.15,16.22,16.15,16.21,43713.0,14.4226,14.4851,14.4226,14.4762,43713.0
2021-12-30 15:50:00,16.2,16.3,16.2,16.26,78435.0,14.4672,14.5566,14.4672,14.5208,78435.0
2021-12-31 09:30:00,16.31,16.32,16.2,16.21,65710.0,14.5655,14.5744,14.4672,14.4762,65710.0
2021-12-31 09:40:00,16.2,16.32,16.2,16.3,34155.0,14.4672,14.5744,14.4672,14.5566,34155.0
2021-12-31 09:50:00,16.29,16.33,16.24,16.33,27205.0,14.5476,14.5833,14.503,14.5833,27205.0
2021-12-31 10:00:00,16.31,16.39,16.27,16.27,64620.0,14.5655,14.6369,14.5298,14.5298,64620.0
2021-12-31 10:10:00,16.28,16.3,16.26,16.26,13950.0,14.5387,14.5566,14.5208,14.5208,13950.0
2021-12-31 10:20:00,16.27,16.31,16.27,16.29,8300.0,14.5298,14.5655,14.5298,14.5476,8300.0
2021-12-31 10:30:00,16.28,16.34,16.28,16.34,18500.0,14.5387,14.5923,14.5387,14.5923,18500.0
2021-12-31 10:40:00,16.36,16.36,16.34,16.35,7900.0,14.6101,14.6101,14.5923,14.6012,7900.0
2021-12-31 10:50:00,16.34,16.36,16.31,16.31,22300.0,14.5923,14.6101,14.5655,14.5655,22300.0
2021-12-31 11:00:00,16.3,16.34,16.29,16.33,9600.0,14.5566,14.5923,14.5476,14.5833,9600.0
2021-12-31 11:10:00,16.33,16.33,16.29,16.29,15100.0,14.5833,14.5833,14.5476,14.5476,15100.0
2021-12-31 11:20:00,16.29,16.29,16.29,16.29,15500.0,14.5476,14.5476,14.5476,14.5476,15500.0
2021-12-31 11:30:00,16.29,16.31,16.29,16.31,8600.0,14.5476,14.5655,14.5476,14.5655,8600.0
2021-12-31 11:40:00,16.3,16.3,16.3,16.3,1200.0,14.5566,14.5566,14.5566,14.5566,1200.0
2021-12-31 11:50:00,16.32,16.35,16.32,16.35,8670.0,14.5744,14.6012,14.5744,14.6012,8670.0
2021-12-31 12:00:00,16.36,16.36,16.32,16.33,12410.0,14.6101,14.6101,14.5744,14.5833,12410.0
2021-12-31 12:10:00,16.33,16.39,16.33,16.39,27411.0,14.5833,14.6369,14.5833,14.6369,27411.0
2021-12-31 12:20:00,16.38,16.39,16.35,16.36,21400.0,14.628,14.6369,14.6012,14.6101,21400.0
2021-12-31 12:30:00,16.36,16.37,16.32,16.32,9115.0,14.6101,14.6191,14.5744,14.5744,9115.0
2021-12-31 12:40:00,16.32,16.34,16.32,16.34,4150.0,14.5744,14.5923,14.5744,14.5923,4150.0
2021-12-31 12:50:00,16.33,16.33,16.27,16.27,19448.0,14.5833,14.5833,14.5298,14.5298,19448.0
2021-12-31 13:00:00,16.26,16.27,16.25,16.26,21850.0,14.5208,14.5298,14.5119,14.5208,21850.0
2021-12-31 13:10:00,16.26,16.27,16.26,16.27,5700.0,14.5208,14.5298,14.5208,14.5298,5700.0
2021-12-31 13:20:00,16.27,16.27,16.25,16.25,16069.0,14.5298,14.5298,14.5119,14.5119,16069.0
2021-12-31 13:30:00,16.25,16.26,16.24,16.25,5900.0,14.5119,14.5208,14.503,14.5119,5900.0
2021-12-31 13:40:00,16.26,16.28,16.26,16.28,25700.0,14.5208,14.5387,14.5208,14.5387,25700.0
2021-12-31 13:50:00,16.28,16.28,16.25,16.25,11738.0,14.5387,14.5387,14.5119,14.5119,11738.0
2021-12-31 14:00:00,16.25,16.25,16.22,16.23,8080.0,14.5119,14.5119,14.4851,14.494,8080.0
2021-12-31 14:10:00,16.24,16.28,16.24,16.28,10866.0,14.503,14.5387,14.503,14.5387,10866.0
2021-12-31 14:20:00,16.29,16.3,16.27,16.27,6500.0,14.5476,14.5566,14.5298,14.5298,6500.0
2021-12-31 14:30:00,16.26,16.27,16.25,16.27,1300.0,14.5208,14.5298,14.5119,14.5298,1300.0
2021-12-31 14:40:00,16.26,16.27,16.25,16.27,10760.0,14.5208,14.5298,14.5119,14.5298,10760.0
2021-12-31 14:50:00,16.28,16.3,16.27,16.29,15200.0,14.5387,14.5566,14.5298,14.5476,15200.0
2021-12-31 15:00:00,16.27,16.27,16.24,16.24,6200.0,14.5298,14.5298,14.503,14.503,6200.0
2021-12-31 15:10:00,16.28,16.28,16.27,16.27,5100.0,14.5387,14.5387,14.5298,14.5298,5100.0
2021-12-31 15:20:00,16.28,16.28,16.23,16.23,10072.0,14.5387,14.5387,14.494,14.494,10072.0
2021-12-31 15:30:00,16.23,16.27,16.22,16.27,24055.0,14.494,14.5298,14.4851,14.5298,24055.0
2021-12-31 15:40:00,16.26,16.26,16.21,16.25,63500.0,14.5208,14.5208,14.4762,14.5119,63500.0
2021-12-31 15:50:00,16.26,16.41,16.26,16.4,119373.0,14.5208,14.6548,14.5208,14.6459,119373.0
2022-01-03 09:30:00,16.26,16.26,16.11,16.15,133534.0,14.5208,14.5208,14.3869,14.4226,133534.0
2022-01-03 09:40:00,16.14,16.42,16.14,16.4,94266.0,14.4137,14.6637,14.4137,14.6459,94266.0
2022-01-03 09:50:00,16.39,16.5,16.34,16.39,54577.0,14.6369,14.7352,14.5923,14.6369,54577.0
2022-01-03 10:00:00,16.39,16.39,16.31,16.37,20922.0,14.6369,14.6369,14.5655,14.6191,20922.0
2022-01-03 10:10:00,16.36,16.36,16.26,16.26,12100.0,14.6101,14.6101,14.5208,14.5208,12100.0
2022-01-03 10:20:00,16.27,16.31,16.21,16.21,31400.0,14.5298,14.5655,14.4762,14.4762,31400.0
2022-01-03 10:30:00,16.24,16.31,16.24,16.27,25785.0,14.503,14.5655,14.503,14.5298,25785.0
2022-01-03 10:40:00,16.27,16.3,16.25,16.26,5800.0,14.5298,14.5566,14.5119,14.5208,5800.0
2022-01-03 10:50:00,16.25,16.29,16.25,16.28,8368.0,14.5119,14.5476,14.5119,14.5387,8368.0
2022-01-03 11:00:00,16.27,16.32,16.27,16.31,14450.0,14.5298,14.5744,14.5298,14.5655,14450.0
2022-01-03 11:10:00,16.32,16.37,16.32,16.36,19600.0,14.5744,14.6191,14.5744,14.6101,19600.0
2022-01-03 11:20:00,16.36,16.36,16.32,16.35,12150.0,14.6101,14.6101,14.5744,14.6012,12150.0
2022-01-03 11:30:00,16.33,16.43,16.33,16.43,25400.0,14.5833,14.6726,14.5833,14.6726,25400.0
2022-01-03 11:40:00,16.38,16.38,16.3,16.32,16200.0,14.628,14.628,14.5566,14.5744,16200.0
2022-01-03 11:50:00,16.34,16.37,16.33,16.35,25500.0,14.5923,14.6191,14.5833,14.6012,25500.0
2022-01-03 12:00:00,16.35,16.37,16.34,16.34,18065.0,14.6012,14.6191,14.5923,14.5923,18065.0
2022-01-03 12:10:00,16.33,16.35,16.32,16.32,21500.0,14.5833,14.6012,14.5744,14.5744,21500.0
2022-01-03 12:20:00,16.31,16.31,16.29,16.29,5199.0,14.5655,14.5655,14.5476,14.5476,5199.0
2022-01-03 12:30:00,16.29,16.31,16.29,16.31,5600.0,14.5476,14.5655,14.5476,14.5655,5600.0
2022-01-03 12:40:00,16.32,16.32,16.3,16.3,5097.0,14.5744,14.5744,14.5566,14.5566,5097.0
2022-01-03 12:50:00,16.29,16.32,16.29,16.32,5867.0,14.5476,14.5744,14.5476,14.5744,5867.0
2022-01-03 13:00:00,16.32,16.33,16.32,16.33,5100.0,14.5744,14.5833,14.5744,14.5833,5100.0
2022-01-03 13:10:00,16.34,16.34,16.27,16.28,4582.0,14.5923,14.5923,14.5298,14.5387,4582.0
2022-01-03 13:20:00,16.27,16.27,16.27,16.27,2124.0,14.5298,14.5298,14.5298,14.5298,2124.0
2022-01-03 13:30:00,16.27,16.28,16.27,16.28,2407.0,14.5298,14.5387,14.5298,14.5387,2407.0
2022-01-03 13:40:00,16.26,16.26,16.24,16.24,11540.0,14.5208,14.5208,14.503,14.503,11540.0
2022-01-03 13:50:00,16.24,16.24,16.21,16.21,3477.0,14.503,14.503,14.4762,14.4762,3477.0
2022-01-03 14:00:00,16.2,16.21,16.18,16.18,14066.0,14.4672,14.4762,14.4494,14.4494,14066.0
2022-01-03 14:10:00,16.18,16.19,16.18,16.18,2579.0,14.4494,14.4583,14.4494,14.4494,2579.0
2022-01-03 14:20:00,16.19,16.2,16.19,16.19,9100.0,14.4583,14.4672,14.4583,14.4583,9100.0
2022-01-03 14:30:00,16.18,16.19,16.17,16.17,13900.0,14.4494,14.4583,14.4405,14.4405,13900.0
2022-01-03 14:40:00,16.16,16.16,16.1,16.13,26393.0,14.4315,14.4315,14.3779,14.4047,26393.0
2022-01-03 14:50:00,16.12,16.15,16.12,16.15,14871.0,14.3958,14.4226,14.3958,14.4226,14871.0
2022-01-03 15:00:00,16.15,16.17,16.15,16.16,13200.0,14.4226,14.4405,14.4226,14.4315,13200.0
2022-01-03 15:10:00,16.14,16.15,16.13,16.14,6042.0,14.4137,14.4226,14.4047,14.4137,6042.0
2022-01-03 15:20:00,16.13,16.14,16.13,16.14,4110.0,14.4047,14.4137,14.4047,14.4137,4110.0
2022-01-03 15:30:00,16.14,16.14,16.11,16.14,14285.0,14.4137,14.4137,14.3869,14.4137,14285.0
2022-01-03 15:40:00,16.14,16.21,16.11,16.11,46163.0,14.4137,14.4762,14.3869,14.3869,46163.0
2022-01-03 15:50:00,16.11,16.15,16.1,16.1,69561.0,14.3869,14.4226,14.3779,14.3779,69561.0
2022-01-04 09:30:00,15.94,15.96,15.88,15.9,127384.0,14.2351,14.2529,14.1815,14.1993,127384.0
2022-01-04 09:40:00,15.9,15.91,15.88,15.89,25400.0,14.1993,14.2083,14.1815,14.1904,25400.0
2022-01-04 09:50:00,15.92,15.94,15.89,15.91,18479.0,14.2172,14.2351,14.1904,14.2083,18479.0
2022-01-04 10:00:00,15.91,15.96,15.9,15.94,19450.0,14.2083,14.2529,14.1993,14.2351,19450.0
2022-01-04 10:10:00,15.92,15.98,15.92,15.98,31628.0,14.2172,14.2708,14.2172,14.2708,31628.0
2022-01-04 10:20:00,15.97,15.99,15.92,15.92,12085.0,14.2618,14.2797,14.2172,14.2172,12085.0
2022-01-04 10:30:00,15.9,16.0,15.9,16.0,10820.0,14.1993,14.2886,14.1993,14.2886,10820.0
2022-01-04 10:40:00,16.0,16.04,15.99,16.01,28698.0,14.2886,14.3244,14.2797,14.2976,28698.0
2022-01-04 10:50:00,16.02,16.12,16.02,16.11,63442.0,14.3065,14.3958,14.3065,14.3869,63442.0
2022-01-04 11:00:00,16.11,16.21,16.11,16.18,11400.0,14.3869,14.4762,14.3869,14.4494,11400.0
2022-01-04 11:10:00,16.16,16.19,16.16,16.16,8400.0,14.4315,14.4583,14.4315,14.4315,8400.0
2022-01-04 11:20:00,16.17,16.21,16.17,16.18,19360.0,14.4405,14.4762,14.4405,14.4494,19360.0
2022-01-04 11:30:00,16.18,16.18,16.13,16.13,44125.0,14.4494,14.4494,14.4047,14.4047,44125.0
2022-01-04 11:40:00,16.14,16.14,16.08,16.08,18400.0,14.4137,14.4137,14.3601,14.3601,18400.0
2022-01-04 11:50:00,16.09,16.12,16.09,16.12,27300.0,14.369,14.3958,14.369,14.3958,27300.0
2022-01-04 12:00:00,16.13,16.16,16.12,16.15,50609.0,14.4047,14.4315,14.3958,14.4226,50609.0
2022-01-04 12:10:00,16.12,16.12,16.08,16.09,17210.0,14.3958,14.3958,14.3601,14.369,17210.0
2022-01-04 12:20:00,16.1,16.11,16.1,16.11,9993.0,14.3779,14.3869,14.3779,14.3869,9993.0
2022-01-04 12:30:00,16.12,16.14,16.12,16.12,31823.0,14.3958,14.4137,14.3958,14.3958,31823.0
2022-01-04 12:40:00,16.13,16.15,16.13,16.15,7400.0,14.4047,14.4226,14.4047,14.4226,7400.0
2022-01-04 12:50:00,16.16,16.19,16.16,16.19,12825.0,14.4315,14.4583,14.4315,14.4583,12825.0
2022-01-04 13:00:00,16.2,16.2,16.15,16.15,5000.0,14.4672,14.4672,14.4226,14.4226,5000.0
2022-01-04 13:10:00,16.16,16.2,16.16,16.2,4500.0,14.4315,14.4672,14.4315,14.4672,4500.0
2022-01-04 13:20:00,16.2,16.2,16.18,16.18,5600.0,14.4672,14.4672,14.4494,14.4494,5600.0
2022-01-04 13:30:00,16.2,16.27,16.2,16.23,21557.0,14.4672,14.5298,14.4672,14.494,21557.0
2022-01-04 13:40:00,16.24,16.24,16.23,16.24,1300.0,14.503,14.503,14.494,14.503,1300.0
2022-01-04 13:50:00,16.24,16.31,16.24,16.31,17972.0,14.503,14.5655,14.503,14.5655,17972.0
2022-01-04 14:00:00,16.28,16.28,16.25,16.25,3231.0,14.5387,14.5387,14.5119,14.5119,3231.0
2022-01-04 14:10:00,16.26,16.26,16.21,16.22,2000.0,14.5208,14.5208,14.4762,14.4851,2000.0
2022-01-04 14:20:00,16.22,16.23,16.22,16.22,16000.0,14.4851,14.494,14.4851,14.4851,16000.0
2022-01-04 14:30:00,16.21,16.21,16.16,16.18,36553.0,14.4762,14.4762,14.4315,14.4494,36553.0
2022-01-04 14:40:00,16.17,16.17,16.13,16.15,11400.0,14.4405,14.4405,14.4047,14.4226,11400.0
2022-01-04 14:50:00,16.12,16.13,16.12,16.13,4500.0,14.3958,14.4047,14.3958,14.4047,4500.0
2022-01-04 15:00:00,16.11,16.11,16.1,16.1,6133.0,14.3869,14.3869,14.3779,14.3779,6133.0
2022-01-04 15:10:00,16.09,16.09,16.08,16.08,7258.0,14.369,14.369,14.3601,14.3601,7258.0
2022-01-04 15:20:00,16.08,16.08,16.05,16.05,4878.0,14.3601,14.3601,14.3333,14.3333,4878.0
2022-01-04 15:30:00,16.05,16.08,16.05,16.06,16120.0,14.3333,14.3601,14.3333,14.3422,16120.0
2022-01-04 15:40:00,16.06,16.06,16.0,16.0,23658.0,14.3422,14.3422,14.2886,14.2886,23658.0
2022-01-04 15:50:00,16.01,16.12,15.98,16.12,78725.0,14.2976,14.3958,14.2708,14.3958,78725.0
2022-01-05 09:30:00,16.16,16.25,16.11,16.21,84505.0,14.4315,14.5119,14.3869,14.4762,84505.0
2022-01-05 09:40:00,16.21,16.23,16.13,16.21,42417.0,14.4762,14.494,14.4047,14.4762,42417.0
2022-01-05 09:50:00,16.2,16.2,16.14,16.15,68450.0,14.4672,14.4672,14.4137,14.4226,68450.0
2022-01-05 10:00:00,16.14,16.19,16.14,16.16,20850.0,14.4137,14.4583,14.4137,14.4315,20850.0
2022-01-05 10:10:00,16.17,16.18,16.15,16.17,8666.0,14.4405,14.4494,14.4226,14.4405,8666.0
2022-01-05 10:20:00,16.16,16.16,16.08,16.1,34184.0,14.4315,14.4315,14.3601,14.3779,34184.0
2022-01-05 10:30:00,16.1,16.17,16.1,16.17,21315.0,14.3779,14.4405,14.3779,14.4405,21315.0
2022-01-05 10:40:00,16.15,16.18,16.15,16.15,16170.0,14.4226,14.4494,14.4226,14.4226,16170.0
2022-01-05 10:50:00,16.17,16.17,16.15,16.15,7000.0,14.4405,14.4405,14.4226,14.4226,7000.0
2022-01-05 11:00:00,16.14,16.2,16.14,16.2,8570.0,14.4137,14.4672,14.4137,14.4672,8570.0
2022-01-05 11:10:00,16.2,16.22,16.17,16.17,11355.0,14.4672,14.4851,14.4405,14.4405,11355.0
2022-01-05 11:20:00,16.17,16.17,16.16,16.16,11793.0,14.4405,14.4405,14.4315,14.4315,11793.0
2022-01-05 11:30:00,16.15,16.2,16.15,16.19,12200.0,14.4226,14.4672,14.4226,14.4583,12200.0
2022-01-05 11:40:00,16.19,16.23,16.19,16.23,4650.0,14.4583,14.494,14.4583,14.494,4650.0
2022-01-05 11:50:00,16.22,16.22,16.21,16.21,1287.0,14.4851,14.4851,14.4762,14.4762,1287.0
2022-01-05 12:00:00,16.22,16.23,16.19,16.2,13994.0,14.4851,14.494,14.4583,14.4672,13994.0
2022-01-05 12:10:00,16.2,16.2,16.18,16.18,11200.0,14.4672,14.4672,14.4494,14.4494,11200.0
2022-01-05 12:20:00,16.17,16.17,16.16,16.16,5400.0,14.4405,14.4405,14.4315,14.4315,5400.0
2022-01-05 12:30:00,16.16,16.25,16.16,16.25,27420.0,14.4315,14.5119,14.4315,14.5119,27420.0
2022-01-05 12:40:00,16.24,16.27,16.24,16.27,28115.0,14.503,14.5298,14.503,14.5298,28115.0
2022-01-05 12:50:00,16.28,16.28,16.26,16.28,6599.0,14.5387,14.5387,14.5208,14.5387,6599.0
2022-01-05 13:00:00,16.29,16.32,16.28,16.32,63842.0,14.5476,14.5744,14.5387,14.5744,63842.0
2022-01-05 13:10:00,16.32,16.34,16.3,16.31,10208.0,14.5744,14.5923,14.5566,14.5655,10208.0
2022-01-05 13:20:00,16.3,16.3,16.28,16.28,2397.0,14.5566,14.5566,14.5387,14.5387,2397.0
2022-01-05 13:30:00,16.28,16.29,16.27,16.28,6645.0,14.5387,14.5476,14.5298,14.5387,6645.0
2022-01-05 13:40:00,16.27,16.31,16.27,16.31,7467.0,14.5298,14.5655,14.5298,14.5655,7467.0
2022-01-05 13:50:00,16.3,16.3,16.29,16.29,9350.0,14.5566,14.5566,14.5476,14.5476,9350.0
2022-01-05 14:00:00,16.29,16.41,16.18,16.41,147795.0,14.5476,14.6548,14.4494,14.6548,147795.0
2022-01-05 14:10:00,16.41,16.54,16.41,16.52,150815.0,14.6548,14.7709,14.6548,14.753,150815.0
2022-01-05 14:20:00,16.48,16.55,16.48,16.51,84974.0,14.7173,14.7798,14.7173,14.7441,84974.0
2022-01-05 14:30:00,16.53,16.66,16.5,16.66,43007.0,14.762,14.878,14.7352,14.878,43007.0
2022-01-05 14:40:00,16.67,16.76,16.67,16.68,83364.0,14.887,14.9673,14.887,14.8959,83364.0
2022-01-05 14:50:00,16.68,16.72,16.66,16.69,45129.0,14.8959,14.9316,14.878,14.9048,45129.0
2022-01-05 15:00:00,16.72,16.88,16.72,16.83,53616.0,14.9316,15.0745,14.9316,15.0299,53616.0
2022-01-05 15:10:00,16.84,16.84,16.78,16.82,46215.0,15.0388,15.0388,14.9852,15.0209,46215.0
2022-01-05 15:20:00,16.81,16.86,16.8,16.84,48924.0,15.012,15.0567,15.0031,15.0388,48924.0
2022-01-05 15:30:00,16.87,16.88,16.77,16.82,81801.0,15.0656,15.0745,14.9763,15.0209,81801.0
2022-01-05 15:40:00,16.81,16.92,16.79,16.92,86498.0,15.012,15.1102,14.9941,15.1102,86498.0
2022-01-05 15:50:00,16.93,17.05,16.88,17.03,148717.0,15.1192,15.2263,15.0745,15.2085,148717.0
2022-01-06 09:30:00,17.1,17.1,16.87,16.88,127870.0,15.271,15.271,15.0656,15.0745,127870.0
2022-01-06 09:40:00,16.87,17.05,16.84,17.05,34949.0,15.0656,15.2263,15.0388,15.2263,34949.0
2022-01-06 09:50:00,17.04,17.21,16.99,17.2,119429.0,15.2174,15.3692,15.1727,15.3603,119429.0
2022-01-06 10:00:00,17.2,17.31,17.13,17.28,166530.0,15.3603,15.4585,15.2978,15.4317,166530.0
2022-01-06 10:10:00,17.3,17.36,17.15,17.25,54797.0,15.4496,15.5032,15.3156,15.4049,54797.0
2022-01-06 10:20:00,17.25,17.25,17.02,17.1,100578.0,15.4049,15.4049,15.1995,15.271,100578.0
2022-01-06 10:30:00,17.12,17.12,16.97,16.98,49859.0,15.2888,15.2888,15.1549,15.1638,49859.0
2022-01-06 10:40:00,17.0,17.04,16.92,16.92,49994.0,15.1817,15.2174,15.1102,15.1102,49994.0
2022-01-06 10:50:00,16.93,17.01,16.9,17.0,59663.0,15.1192,15.1906,15.0924,15.1817,59663.0
2022-01-06 11:00:00,16.99,17.07,16.97,16.99,36633.0,15.1727,15.2442,15.1549,15.1727,36633.0
2022-01-06 11:10:00,16.97,16.99,16.87,16.97,96056.0,15.1549,15.1727,15.0656,15.1549,96056.0
2022-01-06 11:20:00,16.98,17.04,16.97,17.01,21979.0,15.1638,15.2174,15.1549,15.1906,21979.0
2022-01-06 11:30:00,17.0,17.08,17.0,17.03,23870.0,15.1817,15.2531,15.1817,15.2085,23870.0
2022-01-06 11:40:00,17.04,17.06,16.99,16.99,39100.0,15.2174,15.2353,15.1727,15.1727,39100.0
2022-01-06 11:50:00,17.0,17.02,16.94,16.96,30500.0,15.1817,15.1995,15.1281,15.146,30500.0
2022-01-06 12:00:00,16.96,16.98,16.92,16.92,5700.0,15.146,15.1638,15.1102,15.1102,5700.0
2022-01-06 12:10:00,16.93,16.94,16.93,16.94,8900.0,15.1192,15.1281,15.1192,15.1281,8900.0
2022-01-06 12:20:00,16.96,16.98,16.9,16.9,38021.0,15.146,15.1638,15.0924,15.0924,38021.0
2022-01-06 12:30:00,16.89,16.93,16.86,16.89,38800.0,15.0834,15.1192,15.0567,15.0834,38800.0
2022-01-06 12:40:00,16.88,16.88,16.78,16.83,22904.0,15.0745,15.0745,14.9852,15.0299,22904.0
2022-01-06 12:50:00,16.85,16.88,16.85,16.87,10821.0,15.0477,15.0745,15.0477,15.0656,10821.0
2022-01-06 13:00:00,16.94,16.94,16.9,16.92,1236.0,15.1281,15.1281,15.0924,15.1102,1236.0
2022-01-06 13:10:00,16.88,16.94,16.88,16.92,4325.0,15.0745,15.1281,15.0745,15.1102,4325.0
2022-01-06 13:20:00,16.91,17.02,16.91,17.01,19100.0,15.1013,15.1995,15.1013,15.1906,19100.0
2022-01-06 13:30:00,17.0,17.03,16.99,17.03,2400.0,15.1817,15.2085,15.1727,15.2085,2400.0
2022-01-06 13:40:00,17.02,17.02,16.96,16.98,4825.0,15.1995,15.1995,15.146,15.1638,4825.0
2022-01-06 13:50:00,17.01,17.01,16.97,16.97,2900.0,15.1906,15.1906,15.1549,15.1549,2900.0
2022-01-06 14:00:00,16.97,17.04,16.96,17.02,22440.0,15.1549,15.2174,15.146,15.1995,22440.0
2022-01-06 14:10:00,16.98,17.03,16.93,17.02,20500.0,15.1638,15.2085,15.1192,15.1995,20500.0
2022-01-06 14:20:00,17.02,17.03,17.0,17.0,7130.0,15.1995,15.2085,15.1817,15.1817,7130.0
2022-01-06 14:30:00,16.98,17.01,16.97,16.97,3600.0,15.1638,15.1906,15.1549,15.1549,3600.0
2022-01-06 14:40:00,16.98,16.99,16.95,16.96,15000.0,15.1638,15.1727,15.137,15.146,15000.0
2022-01-06 14:50:00,16.94,16.95,16.91,16.93,1600.0,15.1281,15.137,15.1013,15.1192,1600.0
2022-01-06 15:00:00,16.92,16.92,16.85,16.9,24600.0,15.1102,15.1102,15.0477,15.0924,24600.0
2022-01-06 15:10:00,16.91,17.01,16.89,16.99,17270.0,15.1013,15.1906,15.0834,15.1727,17270.0
2022-01-06 15:20:00,17.0,17.04,16.99,16.99,25053.0,15.1817,15.2174,15.1727,15.1727,25053.0
2022-01-06 15:30:00,16.98,17.09,16.97,17.07,66667.0,15.1638,15.2621,15.1549,15.2442,66667.0
2022-01-06 15:40:00,17.07,17.1,17.04,17.09,45723.0,15.2442,15.271,15.2174,15.2621,45723.0
2022-01-06 15:50:00,17.1,17.17,17.06,17.07,99834.0,15.271,15.3335,15.2353,15.2442,99834.0
2022-01-07 09:30:00,17.1,17.21,17.05,17.12,298096.0,15.271,15.3692,15.2263,15.2888,298096.0
2022-01-07 09:40:00,17.15,17.16,16.96,17.02,112925.0,15.3156,15.3246,15.146,15.1995,112925.0
2022-01-07 09:50:00,17.03,17.04,16.96,17.02,72728.0,15.2085,15.2174,15.146,15.1995,72728.0
2022-01-07 10:00:00,17.02,17.13,17.02,17.13,61277.0,15.1995,15.2978,15.1995,15.2978,61277.0
2022-01-07 10:10:00,17.14,17.17,17.08,17.17,35616.0,15.3067,15.3335,15.2531,15.3335,35616.0
2022-01-07 10:20:00,17.19,17.21,17.15,17.19,11148.0,15.3514,15.3692,15.3156,15.3514,11148.0
2022-01-07 10:30:00,17.2,17.27,17.16,17.26,59880.0,15.3603,15.4228,15.3246,15.4139,59880.0
2022-01-07 10:40:00,17.28,17.35,17.21,17.35,56836.0,15.4317,15.4942,15.3692,15.4942,56836.0
2022-01-07 10:50:00,17.35,17.44,17.34,17.36,36465.0,15.4942,15.5746,15.4853,15.5032,36465.0
2022-01-07 11:00:00,17.37,17.4,17.33,17.35,20010.0,15.5121,15.5389,15.4764,15.4942,20010.0
2022-01-07 11:10:00,17.37,17.44,17.35,17.41,47066.0,15.5121,15.5746,15.4942,15.5478,47066.0
2022-01-07 11:20:00,17.4,17.4,17.25,17.25,157205.0,15.5389,15.5389,15.4049,15.4049,157205.0
2022-01-07 11:30:00,17.26,17.28,17.23,17.26,19000.0,15.4139,15.4317,15.3871,15.4139,19000.0
2022-01-07 11:40:00,17.25,17.26,17.14,17.14,29383.0,15.4049,15.4139,15.3067,15.3067,29383.0
2022-01-07 11:50:00,17.14,17.14,17.07,17.12,18066.0,15.3067,15.3067,15.2442,15.2888,18066.0
2022-01-07 12:00:00,17.13,17.17,17.13,17.13,7200.0,15.2978,15.3335,15.2978,15.2978,7200.0
2022-01-07 12:10:00,17.12,17.16,17.11,17.16,5350.0,15.2888,15.3246,15.2799,15.3246,5350.0
2022-01-07 12:20:00,17.19,17.21,17.19,17.2,7032.0,15.3514,15.3692,15.3514,15.3603,7032.0
2022-01-07 12:30:00,17.2,17.24,17.2,17.22,15281.0,15.3603,15.396,15.3603,15.3781,15281.0
2022-01-07 12:40:00,17.21,17.22,17.15,17.15,5733.0,15.3692,15.3781,15.3156,15.3156,5733.0
2022-01-07 12:50:00,17.21,17.21,17.17,17.17,5900.0,15.3692,15.3692,15.3335,15.3335,5900.0
2022-01-07 13:00:00,17.17,17.21,17.15,17.15,5000.0,15.3335,15.3692,15.3156,15.3156,5000.0
2022-01-07 13:10:00,17.15,17.15,17.13,17.15,3386.0,15.3156,15.3156,15.2978,15.3156,3386.0
2022-01-07 13:20:00,17.15,17.18,17.14,17.18,3655.0,15.3156,15.3424,15.3067,15.3424,3655.0
2022-01-07 13:30:00,17.19,17.19,17.16,17.18,2100.0,15.3514,15.3514,15.3246,15.3424,2100.0
2022-01-07 13:40:00,17.18,17.19,17.17,17.19,33453.0,15.3424,15.3514,15.3335,15.3514,33453.0
2022-01-07 13:50:00,17.19,17.2,17.19,17.2,10800.0,15.3514,15.3603,15.3514,15.3603,10800.0
2022-01-07 14:00:00,17.19,17.22,17.18,17.19,8343.0,15.3514,15.3781,15.3424,15.3514,8343.0
2022-01-07 14:10:00,17.2,17.2,17.19,17.2,1300.0,15.3603,15.3603,15.3514,15.3603,1300.0
2022-01-07 14:20:00,17.2,17.28,17.2,17.24,9775.0,15.3603,15.4317,15.3603,15.396,9775.0
2022-01-07 14:30:00,17.24,17.26,17.22,17.22,10900.0,15.396,15.4139,15.3781,15.3781,10900.0
2022-01-07 14:40:00,17.19,17.19,17.13,17.14,10800.0,15.3514,15.3514,15.2978,15.3067,10800.0
2022-01-07 14:50:00,17.12,17.14,17.12,17.14,1400.0,15.2888,15.3067,15.2888,15.3067,1400.0
2022-01-07 15:00:00,17.14,17.14,17.09,17.12,14700.0,15.3067,15.3067,15.2621,15.2888,14700.0
2022-01-07 15:10:00,17.14,17.19,17.14,17.16,34415.0,15.3067,15.3514,15.3067,15.3246,34415.0
2022-01-07 15:20:00,17.15,17.22,17.15,17.2,47910.0,15.3156,15.3781,15.3156,15.3603,47910.0
2022-01-07 15:30:00,17.21,17.21,17.15,17.17,18937.0,15.3692,15.3692,15.3156,15.3335,18937.0
2022-01-07 15:40:00,17.16,17.22,17.16,17.2,53636.0,15.3246,15.3781,15.3246,15.3603,53636.0
2022-01-07 15:50:00,17.2,17.3,17.18,17.29,263892.0,15.3603,15.4496,15.3424,15.4407,263892.0
2022-01-10 09:30:00,17.68,17.86,17.65,17.83,150048.0,15.7889,15.9497,15.7622,15.9229,150048.0
2022-01-10 09:40:00,17.8,17.99,17.79,17.97,133872.0,15.8961,16.0658,15.8872,16.0479,133872.0
2022-01-10 09:50:00,17.97,18.07,17.93,18.07,157107.0,16.0479,16.1372,16.0122,16.1372,157107.0
2022-01-10 10:00:00,18.05,18.14,18.02,18.04,73053.0,16.1194,16.1997,16.0926,16.1104,73053.0
2022-01-10 10:10:00,18.06,18.26,18.06,18.25,132011.0,16.1283,16.3069,16.1283,16.298,132011.0
2022-01-10 10:20:00,18.23,18.23,18.17,18.2,74034.0,16.2801,16.2801,16.2265,16.2533,74034.0
2022-01-10 10:30:00,18.18,18.24,18.12,18.24,59784.0,16.2355,16.289,16.1819,16.289,59784.0
2022-01-10 10:40:00,18.23,18.34,18.21,18.34,108898.0,16.2801,16.3784,16.2623,16.3784,108898.0
2022-01-10 10:50:00,18.33,18.34,18.2,18.22,48409.0,16.3694,16.3784,16.2533,16.2712,48409.0
2022-01-10 11:00:00,18.24,18.28,18.15,18.15,40231.0,16.289,16.3248,16.2087,16.2087,40231.0
2022-01-10 11:10:00,18.14,18.15,18.02,18.03,32805.0,16.1997,16.2087,16.0926,16.1015,32805.0
2022-01-10 11:20:00,18.03,18.04,17.96,17.96,32080.0,16.1015,16.1104,16.039,16.039,32080.0
2022-01-10 11:30:00,17.98,18.11,17.98,18.11,36869.0,16.0569,16.173,16.0569,16.173,36869.0
2022-01-10 11:40:00,18.12,18.14,18.07,18.09,38725.0,16.1819,16.1997,16.1372,16.1551,38725.0
2022-01-10 11:50:00,18.11,18.14,18.05,18.05,21218.0,16.173,16.1997,16.1194,16.1194,21218.0
2022-01-10 12:00:00,18.03,18.18,18.03,18.18,17280.0,16.1015,16.2355,16.1015,16.2355,17280.0
2022-01-10 12:10:00,18.16,18.17,18.11,18.17,15127.0,16.2176,16.2265,16.173,16.2265,15127.0
2022-01-10 12:20:00,18.16,18.17,18.13,18.15,12875.0,16.2176,16.2265,16.1908,16.2087,12875.0
2022-01-10 12:30:00,18.15,18.19,18.15,18.18,13100.0,16.2087,16.2444,16.2087,16.2355,13100.0
2022-01-10 12:40:00,18.19,18.19,18.08,18.14,24925.0,16.2444,16.2444,16.1462,16.1997,24925.0
2022-01-10 12:50:00,18.14,18.15,17.96,18.05,88206.0,16.1997,16.2087,16.039,16.1194,88206.0
2022-01-10 13:00:00,18.05,18.07,17.98,18.01,142077.0,16.1194,16.1372,16.0569,16.0836,142077.0
2022-01-10 13:10:00,17.99,18.0,17.94,17.94,55900.0,16.0658,16.0747,16.0211,16.0211,55900.0
2022-01-10 13:20:00,17.94,17.98,17.88,17.91,57247.0,16.0211,16.0569,15.9676,15.9943,57247.0
2022-01-10 13:30:00,17.91,17.94,17.87,17.94,59073.0,15.9943,16.0211,15.9586,16.0211,59073.0
2022-01-10 13:40:00,17.95,17.95,17.81,17.82,27100.0,16.0301,16.0301,15.905,15.914,27100.0
2022-01-10 13:50:00,17.8,17.82,17.73,17.76,90003.0,15.8961,15.914,15.8336,15.8604,90003.0
2022-01-10 14:00:00,17.76,17.78,17.63,17.63,67122.0,15.8604,15.8783,15.7443,15.7443,67122.0
2022-01-10 14:10:00,17.64,17.68,17.6,17.65,18772.0,15.7532,15.7889,15.7175,15.7622,18772.0
2022-01-10 14:20:00,17.62,17.66,17.62,17.63,5000.0,15.7354,15.7711,15.7354,15.7443,5000.0
2022-01-10 14:30:00,17.61,17.65,17.56,17.61,49667.0,15.7264,15.7622,15.6818,15.7264,49667.0
2022-01-10 14:40:00,17.58,17.64,17.55,17.63,26100.0,15.6996,15.7532,15.6729,15.7443,26100.0
2022-01-10 14:50:00,17.63,17.73,17.62,17.65,133905.0,15.7443,15.8336,15.7354,15.7622,133905.0
2022-01-10 15:00:00,17.62,17.79,17.59,17.75,52125.0,15.7354,15.8872,15.7086,15.8515,52125.0
2022-01-10 15:10:00,17.72,17.79,17.67,17.72,72912.0,15.8247,15.8872,15.78,15.8247,72912.0
2022-01-10 15:20:00,17.72,17.74,17.66,17.67,21770.0,15.8247,15.8425,15.7711,15.78,21770.0
2022-01-10 15:30:00,17.68,17.72,17.59,17.6,64848.0,15.7889,15.8247,15.7086,15.7175,64848.0
2022-01-10 15:40:00,17.61,17.65,17.52,17.55,113488.0,15.7264,15.7622,15.6461,15.6729,113488.0
2022-01-10 15:50:00,17.54,17.54,17.34,17.36,145187.0,15.6639,15.6639,15.4853,15.5032,145187.0
2022-01-11 09:30:00,17.38,17.55,17.37,17.55,300158.0,15.521,15.6729,15.5121,15.6729,300158.0
2022-01-11 09:40:00,17.54,17.72,17.54,17.69,88627.0,15.6639,15.8247,15.6639,15.7979,88627.0
2022-01-11 09:50:00,17.68,17.74,17.55,17.66,94877.0,15.7889,15.8425,15.6729,15.7711,94877.0
2022-01-11 10:00:00,17.66,17.66,17.47,17.52,80897.0,15.7711,15.7711,15.6014,15.6461,80897.0
2022-01-11 10:10:00,17.53,17.58,17.47,17.5,38120.0,15.655,15.6996,15.6014,15.6282,38120.0
2022-01-11 10:20:00,17.48,17.57,17.47,17.5,45284.0,15.6103,15.6907,15.6014,15.6282,45284.0
2022-01-11 10:30:00,17.49,17.62,17.43,17.58,55549.0,15.6193,15.7354,15.5657,15.6996,55549.0
2022-01-11 10:40:00,17.6,17.7,17.59,17.68,24875.0,15.7175,15.8068,15.7086,15.7889,24875.0
2022-01-11 10:50:00,17.68,17.68,17.58,17.59,36760.0,15.7889,15.7889,15.6996,15.7086,36760.0
2022-01-11 11:00:00,17.59,17.59,17.42,17.49,84839.0,15.7086,15.7086,15.5568,15.6193,84839.0
2022-01-11 11:10:00,17.47,17.47,17.24,17.26,188909.0,15.6014,15.6014,15.396,15.4139,188909.0
2022-01-11 11:20:00,17.25,17.31,17.23,17.25,58379.0,15.4049,15.4585,15.3871,15.4049,58379.0
2022-01-11 11:30:00,17.26,17.27,17.17,17.17,45555.0,15.4139,15.4228,15.3335,15.3335,45555.0
2022-01-11 11:40:00,17.18,17.2,17.08,17.2,98814.0,15.3424,15.3603,15.2531,15.3603,98814.0
2022-01-11 11:50:00,17.19,17.19,17.13,17.13,24900.0,15.3514,15.3514,15.2978,15.2978,24900.0
2022-01-11 12:00:00,17.12,17.15,17.11,17.12,12200.0,15.2888,15.3156,15.2799,15.2888,12200.0
2022-01-11 12:10:00,17.11,17.14,17.1,17.13,18700.0,15.2799,15.3067,15.271,15.2978,18700.0
2022-01-11 12:20:00,17.11,17.21,17.11,17.21,12941.0,15.2799,15.3692,15.2799,15.3692,12941.0
2022-01-11 12:30:00,17.22,17.22,17.15,17.17,13500.0,15.3781,15.3781,15.3156,15.3335,13500.0
2022-01-11 12:40:00,17.17,17.17,17.14,17.14,22775.0,15.3335,15.3335,15.3067,15.3067,22775.0
2022-01-11 12:50:00,17.15,17.15,17.11,17.12,9047.0,15.3156,15.3156,15.2799,15.2888,9047.0
2022-01-11 13:00:00,17.13,17.18,17.13,17.18,12225.0,15.2978,15.3424,15.2978,15.3424,12225.0
2022-01-11 13:10:00,17.17,17.17,17.09,17.09,7075.0,15.3335,15.3335,15.2621,15.2621,7075.0
2022-01-11 13:20:00,17.08,17.08,17.05,17.07,18136.0,15.2531,15.2531,15.2263,15.2442,18136.0
2022-01-11 13:30:00,17.07,17.07,17.05,17.06,9800.0,15.2442,15.2442,15.2263,15.2353,9800.0
2022-01-11 13:40:00,17.05,17.06,17.02,17.06,52060.0,15.2263,15.2353,15.1995,15.2353,52060.0
2022-01-11 13:50:00,17.05,17.05,17.03,17.03,63981.0,15.2263,15.2263,15.2085,15.2085,63981.0
2022-01-11 14:00:00,17.03,17.11,17.03,17.1,28890.0,15.2085,15.2799,15.2085,15.271,28890.0
2022-01-11 14:10:00,17.09,17.09,17.07,17.07,11500.0,15.2621,15.2621,15.2442,15.2442,11500.0
2022-01-11 14:20:00,17.07,17.07,17.04,17.04,29795.0,15.2442,15.2442,15.2174,15.2174,29795.0
2022-01-11 14:30:00,17.04,17.06,17.01,17.01,31570.0,15.2174,15.2353,15.1906,15.1906,31570.0
2022-01-11 14:40:00,17.02,17.02,16.98,16.98,13865.0,15.1995,15.1995,15.1638,15.1638,13865.0
2022-01-11 14:50:00,16.98,16.99,16.93,16.98,31869.0,15.1638,15.1727,15.1192,15.1638,31869.0
2022-01-11 15:00:00,16.97,16.97,16.9,16.92,90252.0,15.1549,15.1549,15.0924,15.1102,90252.0
2022-01-11 15:10:00,16.92,16.94,16.91,16.93,14380.0,15.1102,15.1281,15.1013,15.1192,14380.0
2022-01-11 15:20:00,16.93,16.94,16.91,16.91,24455.0,15.1192,15.1281,15.1013,15.1013,24455.0
2022-01-11 15:30:00,16.9,16.96,16.89,16.96,48877.0,15.0924,15.146,15.0834,15.146,48877.0
2022-01-11 15:40:00,16.97,16.98,16.93,16.96,58133.0,15.1549,15.1638,15.1192,15.146,58133.0
2022-01-11 15:50:00,16.95,17.0,16.87,16.88,129015.0,15.137,15.1817,15.0656,15.0745,129015.0
2022-01-12 09:30:00,16.69,16.73,16.57,16.64,230121.0,14.9048,14.9406,14.7977,14.8602,230121.0
2022-01-12 09:40:00,16.63,16.75,16.63,16.67,75710.0,14.8513,14.9584,14.8513,14.887,75710.0
2022-01-12 09:50:00,16.68,16.68,16.57,16.57,45673.0,14.8959,14.8959,14.7977,14.7977,45673.0
2022-01-12 10:00:00,16.57,16.63,16.54,16.54,24945.0,14.7977,14.8513,14.7709,14.7709,24945.0
2022-01-12 10:10:00,16.54,16.56,16.52,16.54,77415.0,14.7709,14.7887,14.753,14.7709,77415.0
2022-01-12 10:20:00,16.55,16.61,16.55,16.6,13950.0,14.7798,14.8334,14.7798,14.8245,13950.0
2022-01-12 10:30:00,16.59,16.75,16.59,16.75,42168.0,14.8155,14.9584,14.8155,14.9584,42168.0
2022-01-12 10:40:00,16.75,16.83,16.73,16.8,152469.0,14.9584,15.0299,14.9406,15.0031,152469.0
2022-01-12 10:50:00,16.81,16.84,16.76,16.78,38500.0,15.012,15.0388,14.9673,14.9852,38500.0
2022-01-12 11:00:00,16.79,16.93,16.73,16.87,111450.0,14.9941,15.1192,14.9406,15.0656,111450.0
2022-01-12 11:10:00,16.86,16.96,16.85,16.87,68300.0,15.0567,15.146,15.0477,15.0656,68300.0
2022-01-12 11:20:00,16.9,16.91,16.8,16.82,62062.0,15.0924,15.1013,15.0031,15.0209,62062.0
2022-01-12 11:30:00,16.8,16.81,16.74,16.74,40100.0,15.0031,15.012,14.9495,14.9495,40100.0
2022-01-12 11:40:00,16.74,16.77,16.69,16.77,55443.0,14.9495,14.9763,14.9048,14.9763,55443.0
2022-01-12 11:50:00,16.76,16.78,16.73,16.77,40758.0,14.9673,14.9852,14.9406,14.9763,40758.0
2022-01-12 12:00:00,16.75,16.82,16.73,16.81,62900.0,14.9584,15.0209,14.9406,15.012,62900.0
2022-01-12 12:10:00,16.79,16.82,16.78,16.78,21560.0,14.9941,15.0209,14.9852,14.9852,21560.0
2022-01-12 12:20:00,16.76,16.77,16.74,16.76,13570.0,14.9673,14.9763,14.9495,14.9673,13570.0
2022-01-12 12:30:00,16.75,16.75,16.7,16.74,12295.0,14.9584,14.9584,14.9138,14.9495,12295.0
2022-01-12 12:40:00,16.72,16.75,16.72,16.74,2845.0,14.9316,14.9584,14.9316,14.9495,2845.0
2022-01-12 12:50:00,16.7,16.7,16.66,16.67,52851.0,14.9138,14.9138,14.878,14.887,52851.0
2022-01-12 13:00:00,16.67,16.71,16.67,16.7,15069.0,14.887,14.9227,14.887,14.9138,15069.0
2022-01-12 13:10:00,16.69,16.77,16.68,16.77,18100.0,14.9048,14.9763,14.8959,14.9763,18100.0
2022-01-12 13:20:00,16.76,16.78,16.74,16.78,7070.0,14.9673,14.9852,14.9495,14.9852,7070.0
2022-01-12 13:30:00,16.78,16.79,16.74,16.78,7300.0,14.9852,14.9941,14.9495,14.9852,7300.0
2022-01-12 13:40:00,16.77,16.77,16.77,16.77,100.0,14.9763,14.9763,14.9763,14.9763,100.0
2022-01-12 13:50:00,16.8,16.83,16.8,16.81,13607.0,15.0031,15.0299,15.0031,15.012,13607.0
2022-01-12 14:00:00,16.83,16.87,16.82,16.84,39800.0,15.0299,15.0656,15.0209,15.0388,39800.0
2022-01-12 14:10:00,16.85,16.85,16.8,16.81,7975.0,15.0477,15.0477,15.0031,15.012,7975.0
2022-01-12 14:20:00,16.8,16.8,16.74,16.74,15500.0,15.0031,15.0031,14.9495,14.9495,15500.0
2022-01-12 14:30:00,16.75,16.78,16.75,16.78,3100.0,14.9584,14.9852,14.9584,14.9852,3100.0
2022-01-12 14:40:00,16.77,16.81,16.77,16.81,1560.0,14.9763,15.012,14.9763,15.012,1560.0
2022-01-12 14:50:00,16.77,16.77,16.74,16.74,3400.0,14.9763,14.9763,14.9495,14.9495,3400.0
2022-01-12 15:00:00,16.78,16.84,16.78,16.83,19850.0,14.9852,15.0388,14.9852,15.0299,19850.0
2022-01-12 15:10:00,16.81,16.82,16.78,16.8,3702.0,15.012,15.0209,14.9852,15.0031,3702.0
2022-01-12 15:20:00,16.8,16.83,16.78,16.81,7785.0,15.0031,15.0299,14.9852,15.012,7785.0
2022-01-12 15:30:00,16.81,16.83,16.79,16.83,14752.0,15.012,15.0299,14.9941,15.0299,14752.0
2022-01-12 15:40:00,16.82,16.83,16.72,16.76,144702.0,15.0209,15.0299,14.9316,14.9673,144702.0
2022-01-12 15:50:00,16.75,16.78,16.68,16.74,64230.0,14.9584,14.9852,14.8959,14.9495,64230.0
2022-01-13 09:30:00,16.61,16.65,16.58,16.58,131867.0,14.8334,14.8691,14.8066,14.8066,131867.0
2022-01-13 09:40:00,16.58,16.64,16.57,16.61,105871.0,14.8066,14.8602,14.7977,14.8334,105871.0
2022-01-13 09:50:00,16.6,16.64,16.55,16.61,141619.0,14.8245,14.8602,14.7798,14.8334,141619.0
2022-01-13 10:00:00,16.59,16.69,16.59,16.68,55431.0,14.8155,14.9048,14.8155,14.8959,55431.0
2022-01-13 10:10:00,16.7,16.8,16.7,16.78,107434.0,14.9138,15.0031,14.9138,14.9852,107434.0
2022-01-13 10:20:00,16.77,16.78,16.73,16.73,71461.0,14.9763,14.9852,14.9406,14.9406,71461.0
2022-01-13 10:30:00,16.74,16.82,16.71,16.82,66356.0,14.9495,15.0209,14.9227,15.0209,66356.0
2022-01-13 10:40:00,16.79,16.82,16.78,16.8,68756.0,14.9941,15.0209,14.9852,15.0031,68756.0
2022-01-13 10:50:00,16.84,16.94,16.84,16.85,54223.0,15.0388,15.1281,15.0388,15.0477,54223.0
2022-01-13 11:00:00,16.85,16.9,16.82,16.85,50235.0,15.0477,15.0924,15.0209,15.0477,50235.0
2022-01-13 11:10:00,16.86,16.91,16.86,16.88,29993.0,15.0567,15.1013,15.0567,15.0745,29993.0
2022-01-13 11:20:00,16.87,16.87,16.75,16.75,71266.0,15.0656,15.0656,14.9584,14.9584,71266.0
2022-01-13 11:30:00,16.75,16.77,16.72,16.72,29131.0,14.9584,14.9763,14.9316,14.9316,29131.0
2022-01-13 11:40:00,16.73,16.74,16.73,16.74,14700.0,14.9406,14.9495,14.9406,14.9495,14700.0
2022-01-13 11:50:00,16.76,16.77,16.73,16.76,24500.0,14.9673,14.9763,14.9406,14.9673,24500.0
2022-01-13 12:00:00,16.78,16.86,16.78,16.84,13811.0,14.9852,15.0567,14.9852,15.0388,13811.0
2022-01-13 12:10:00,16.85,17.06,16.85,17.05,67604.0,15.0477,15.2353,15.0477,15.2263,67604.0
2022-01-13 12:20:00,17.08,17.15,17.08,17.09,31149.0,15.2531,15.3156,15.2531,15.2621,31149.0
2022-01-13 12:30:00,17.11,17.16,17.01,17.06,78850.0,15.2799,15.3246,15.1906,15.2353,78850.0
2022-01-13 12:40:00,17.05,17.18,17.05,17.16,33785.0,15.2263,15.3424,15.2263,15.3246,33785.0
2022-01-13 12:50:00,17.17,17.17,17.11,17.11,31973.0,15.3335,15.3335,15.2799,15.2799,31973.0
2022-01-13 13:00:00,17.11,17.17,17.02,17.05,153118.0,15.2799,15.3335,15.1995,15.2263,153118.0
2022-01-13 13:10:00,17.05,17.08,17.02,17.05,28500.0,15.2263,15.2531,15.1995,15.2263,28500.0
2022-01-13 13:20:00,17.06,17.06,16.98,17.0,54286.0,15.2353,15.2353,15.1638,15.1817,54286.0
2022-01-13 13:30:00,17.03,17.08,17.02,17.04,64350.0,15.2085,15.2531,15.1995,15.2174,64350.0
2022-01-13 13:40:00,17.06,17.07,17.03,17.04,8435.0,15.2353,15.2442,15.2085,15.2174,8435.0
2022-01-13 13:50:00,17.04,17.06,17.01,17.01,15680.0,15.2174,15.2353,15.1906,15.1906,15680.0
2022-01-13 14:00:00,17.01,17.01,16.94,16.98,14700.0,15.1906,15.1906,15.1281,15.1638,14700.0
2022-01-13 14:10:00,16.99,17.11,16.99,17.09,58944.0,15.1727,15.2799,15.1727,15.2621,58944.0
2022-01-13 14:20:00,17.09,17.13,17.08,17.13,3400.0,15.2621,15.2978,15.2531,15.2978,3400.0
2022-01-13 14:30:00,17.14,17.19,17.13,17.19,65513.0,15.3067,15.3514,15.2978,15.3514,65513.0
2022-01-13 14:40:00,17.17,17.18,17.14,17.18,13970.0,15.3335,15.3424,15.3067,15.3424,13970.0
2022-01-13 14:50:00,17.16,17.16,17.12,17.12,14344.0,15.3246,15.3246,15.2888,15.2888,14344.0
2022-01-13 15:00:00,17.14,17.27,17.14,17.27,92990.0,15.3067,15.4228,15.3067,15.4228,92990.0
2022-01-13 15:10:00,17.27,17.32,17.24,17.24,69030.0,15.4228,15.4675,15.396,15.396,69030.0
2022-01-13 15:20:00,17.25,17.32,17.25,17.26,31678.0,15.4049,15.4675,15.4049,15.4139,31678.0
2022-01-13 15:30:00,17.24,17.37,17.23,17.37,34562.0,15.396,15.5121,15.3871,15.5121,34562.0
2022-01-13 15:40:00,17.36,17.45,17.34,17.45,49870.0,15.5032,15.5835,15.4853,15.5835,49870.0
2022-01-13 15:50:00,17.45,17.55,17.41,17.41,170827.0,15.5835,15.6729,15.5478,15.5478,170827.0
2022-01-14 09:30:00,17.83,17.86,17.6,17.64,271252.0,15.9229,15.9497,15.7175,15.7532,271252.0
2022-01-14 09:40:00,17.64,17.69,17.52,17.63,133294.0,15.7532,15.7979,15.6461,15.7443,133294.0
2022-01-14 09:50:00,17.63,17.64,17.45,17.46,61972.0,15.7443,15.7532,15.5835,15.5925,61972.0
2022-01-14 10:00:00,17.46,17.62,17.44,17.52,84544.0,15.5925,15.7354,15.5746,15.6461,84544.0
2022-01-14 10:10:00,17.52,17.58,17.41,17.41,45035.0,15.6461,15.6996,15.5478,15.5478,45035.0
2022-01-14 10:20:00,17.42,17.64,17.42,17.61,56717.0,15.5568,15.7532,15.5568,15.7264,56717.0
2022-01-14 10:30:00,17.63,17.7,17.59,17.63,44019.0,15.7443,15.8068,15.7086,15.7443,44019.0
2022-01-14 10:40:00,17.66,17.72,17.63,17.64,92624.0,15.7711,15.8247,15.7443,15.7532,92624.0
2022-01-14 10:50:00,17.67,17.74,17.63,17.68,26275.0,15.78,15.8425,15.7443,15.7889,26275.0
2022-01-14 11:00:00,17.65,17.79,17.57,17.79,41224.0,15.7622,15.8872,15.6907,15.8872,41224.0
2022-01-14 11:10:00,17.78,17.86,17.77,17.84,46343.0,15.8783,15.9497,15.8693,15.9318,46343.0
2022-01-14 11:20:00,17.83,17.85,17.72,17.77,36673.0,15.9229,15.9408,15.8247,15.8693,36673.0
2022-01-14 11:30:00,17.77,17.82,17.68,17.69,38631.0,15.8693,15.914,15.7889,15.7979,38631.0
2022-01-14 11:40:00,17.69,17.71,17.58,17.58,38140.0,15.7979,15.8157,15.6996,15.6996,38140.0
2022-01-14 11:50:00,17.59,17.61,17.59,17.6,18200.0,15.7086,15.7264,15.7086,15.7175,18200.0
2022-01-14 12:00:00,17.62,17.66,17.61,17.65,2400.0,15.7354,15.7711,15.7264,15.7622,2400.0
2022-01-14 12:10:00,17.62,17.68,17.62,17.67,3800.0,15.7354,15.7889,15.7354,15.78,3800.0
2022-01-14 12:20:00,17.68,17.74,17.68,17.68,11627.0,15.7889,15.8425,15.7889,15.7889,11627.0
2022-01-14 12:30:00,17.69,17.69,17.63,17.67,21000.0,15.7979,15.7979,15.7443,15.78,21000.0
2022-01-14 12:40:00,17.68,17.82,17.68,17.82,14262.0,15.7889,15.914,15.7889,15.914,14262.0
2022-01-14 12:50:00,17.8,17.88,17.8,17.88,14640.0,15.8961,15.9676,15.8961,15.9676,14640.0
2022-01-14 13:00:00,17.89,17.9,17.83,17.88,19716.0,15.9765,15.9854,15.9229,15.9676,19716.0
2022-01-14 13:10:00,17.88,17.92,17.84,17.85,10975.0,15.9676,16.0033,15.9318,15.9408,10975.0
2022-01-14 13:20:00,17.87,17.95,17.87,17.9,19975.0,15.9586,16.0301,15.9586,15.9854,19975.0
2022-01-14 13:30:00,17.86,17.94,17.86,17.91,19049.0,15.9497,16.0211,15.9497,15.9943,19049.0
2022-01-14 13:40:00,17.91,17.91,17.81,17.84,7525.0,15.9943,15.9943,15.905,15.9318,7525.0
2022-01-14 13:50:00,17.82,17.82,17.71,17.71,7000.0,15.914,15.914,15.8157,15.8157,7000.0
2022-01-14 14:00:00,17.72,17.74,17.66,17.71,20327.0,15.8247,15.8425,15.7711,15.8157,20327.0
2022-01-14 14:10:00,17.73,17.77,17.69,17.71,25034.0,15.8336,15.8693,15.7979,15.8157,25034.0
2022-01-14 14:20:00,17.72,17.77,17.66,17.77,10062.0,15.8247,15.8693,15.7711,15.8693,10062.0
2022-01-14 14:30:00,17.72,17.72,17.6,17.62,25833.0,15.8247,15.8247,15.7175,15.7354,25833.0
2022-01-14 14:40:00,17.64,17.71,17.64,17.66,13175.0,15.7532,15.8157,15.7532,15.7711,13175.0
2022-01-14 14:50:00,17.65,17.66,17.63,17.66,14675.0,15.7622,15.7711,15.7443,15.7711,14675.0
2022-01-14 15:00:00,17.66,17.67,17.58,17.64,9936.0,15.7711,15.78,15.6996,15.7532,9936.0
2022-01-14 15:10:00,17.67,17.67,17.52,17.53,10675.0,15.78,15.78,15.6461,15.655,10675.0
2022-01-14 15:20:00,17.52,17.53,17.48,17.53,23154.0,15.6461,15.655,15.6103,15.655,23154.0
2022-01-14 15:30:00,17.52,17.52,17.44,17.44,29535.0,15.6461,15.6461,15.5746,15.5746,29535.0
2022-01-14 15:40:00,17.48,17.5,17.4,17.45,54082.0,15.6103,15.6282,15.5389,15.5835,54082.0
2022-01-14 15:50:00,17.45,17.46,17.38,17.43,80538.0,15.5835,15.5925,15.521,15.5657,80538.0
2022-01-18 09:30:00,17.99,18.2,17.97,18.13,191393.0,16.0658,16.2533,16.0479,16.1908,191393.0
2022-01-18 09:40:00,18.15,18.22,18.03,18.2,162870.0,16.2087,16.2712,16.1015,16.2533,162870.0
2022-01-18 09:50:00,18.2,18.25,18.17,18.17,30203.0,16.2533,16.298,16.2265,16.2265,30203.0
2022-01-18 10:00:00,18.16,18.22,18.05,18.05,66350.0,16.2176,16.2712,16.1194,16.1194,66350.0
2022-01-18 10:10:00,18.05,18.14,18.0,18.14,47857.0,16.1194,16.1997,16.0747,16.1997,47857.0
2022-01-18 10:20:00,18.14,18.16,18.06,18.08,59012.0,16.1997,16.2176,16.1283,16.1462,59012.0
2022-01-18 10:30:00,18.06,18.2,18.06,18.18,43999.0,16.1283,16.2533,16.1283,16.2355,43999.0
2022-01-18 10:40:00,18.19,18.19,18.1,18.16,30700.0,16.2444,16.2444,16.164,16.2176,30700.0
2022-01-18 10:50:00,18.17,18.25,18.16,18.25,26489.0,16.2265,16.298,16.2176,16.298,26489.0
2022-01-18 11:00:00,18.22,18.3,18.19,18.26,18420.0,16.2712,16.3426,16.2444,16.3069,18420.0
2022-01-18 11:10:00,18.26,18.27,18.17,18.19,22950.0,16.3069,16.3158,16.2265,16.2444,22950.0
2022-01-18 11:20:00,18.2,18.22,18.18,18.22,12800.0,16.2533,16.2712,16.2355,16.2712,12800.0
2022-01-18 11:30:00,18.27,18.32,18.19,18.19,18447.0,16.3158,16.3605,16.2444,16.2444,18447.0
2022-01-18 11:40:00,18.2,18.21,18.15,18.15,10975.0,16.2533,16.2623,16.2087,16.2087,10975.0
2022-01-18 11:50:00,18.15,18.17,18.09,18.16,23360.0,16.2087,16.2265,16.1551,16.2176,23360.0
2022-01-18 12:00:00,18.15,18.3,18.15,18.28,64528.0,16.2087,16.3426,16.2087,16.3248,64528.0
2022-01-18 12:10:00,18.29,18.29,18.23,18.23,25673.0,16.3337,16.3337,16.2801,16.2801,25673.0
2022-01-18 12:20:00,18.24,18.32,18.24,18.32,34765.0,16.289,16.3605,16.289,16.3605,34765.0
2022-01-18 12:30:00,18.31,18.36,18.29,18.34,24858.0,16.3516,16.3962,16.3337,16.3784,24858.0
2022-01-18 12:40:00,18.31,18.39,18.3,18.38,34534.0,16.3516,16.423,16.3426,16.4141,34534.0
2022-01-18 12:50:00,18.39,18.42,18.37,18.42,16349.0,16.423,16.4498,16.4051,16.4498,16349.0
2022-01-18 13:00:00,18.43,18.45,18.38,18.38,17400.0,16.4587,16.4766,16.4141,16.4141,17400.0
2022-01-18 13:10:00,18.4,18.4,18.33,18.34,17001.0,16.4319,16.4319,16.3694,16.3784,17001.0
2022-01-18 13:20:00,18.35,18.43,18.35,18.39,17800.0,16.3873,16.4587,16.3873,16.423,17800.0
2022-01-18 13:30:00,18.38,18.41,18.33,18.33,18025.0,16.4141,16.4409,16.3694,16.3694,18025.0
2022-01-18 13:40:00,18.3,18.33,18.25,18.33,29200.0,16.3426,16.3694,16.298,16.3694,29200.0
2022-01-18 13:50:00,18.28,18.34,18.28,18.28,13800.0,16.3248,16.3784,16.3248,16.3248,13800.0
2022-01-18 14:00:00,18.27,18.27,18.22,18.25,6500.0,16.3158,16.3158,16.2712,16.298,6500.0
2022-01-18 14:10:00,18.24,18.26,18.22,18.22,5940.0,16.289,16.3069,16.2712,16.2712,5940.0
2022-01-18 14:20:00,18.23,18.31,18.23,18.26,20750.0,16.2801,16.3516,16.2801,16.3069,20750.0
2022-01-18 14:30:00,18.22,18.22,18.16,18.18,13135.0,16.2712,16.2712,16.2176,16.2355,13135.0
2022-01-18 14:40:00,18.16,18.17,18.13,18.13,1026.0,16.2176,16.2265,16.1908,16.1908,1026.0
2022-01-18 14:50:00,18.13,18.13,18.08,18.1,9742.0,16.1908,16.1908,16.1462,16.164,9742.0
2022-01-18 15:00:00,18.12,18.21,18.11,18.18,17344.0,16.1819,16.2623,16.173,16.2355,17344.0
2022-01-18 15:10:00,18.2,18.35,18.17,18.31,41454.0,16.2533,16.3873,16.2265,16.3516,41454.0
2022-01-18 15:20:00,18.33,18.33,18.27,18.29,22685.0,16.3694,16.3694,16.3158,16.3337,22685.0
2022-01-18 15:30:00,18.31,18.35,18.27,18.33,26263.0,16.3516,16.3873,16.3158,16.3694,26263.0
2022-01-18 15:40:00,18.34,18.43,18.34,18.35,39085.0,16.3784,16.4587,16.3784,16.3873,39085.0
2022-01-18 15:50:00,18.34,18.47,18.28,18.33,128455.0,16.3784,16.4944,16.3248,16.3694,128455.0
2022-01-19 09:30:00,18.15,18.17,17.97,18.0,209499.0,16.2087,16.2265,16.0479,16.0747,209499.0
2022-01-19 09:40:00,18.01,18.14,17.98,18.07,92814.0,16.0836,16.1997,16.0569,16.1372,92814.0
2022-01-19 09:50:00,18.07,18.11,17.97,17.98,57726.0,16.1372,16.173,16.0479,16.0569,57726.0
2022-01-19 10:00:00,17.99,18.18,17.98,18.15,85233.0,16.0658,16.2355,16.0569,16.2087,85233.0
2022-01-19 10:10:00,18.15,18.23,18.1,18.19,20200.0,16.2087,16.2801,16.164,16.2444,20200.0
2022-01-19 10:20:00,18.22,18.35,18.22,18.35,34425.0,16.2712,16.3873,16.2712,16.3873,34425.0
2022-01-19 10:30:00,18.34,18.41,18.32,18.41,27943.0,16.3784,16.4409,16.3605,16.4409,27943.0
2022-01-19 10:40:00,18.41,18.45,18.38,18.43,47764.0,16.4409,16.4766,16.4141,16.4587,47764.0
2022-01-19 10:50:00,18.45,18.45,18.34,18.35,69860.0,16.4766,16.4766,16.3784,16.3873,69860.0
2022-01-19 11:00:00,18.37,18.41,18.33,18.38,25919.0,16.4051,16.4409,16.3694,16.4141,25919.0
2022-01-19 11:10:00,18.42,18.53,18.42,18.47,32011.0,16.4498,16.548,16.4498,16.4944,32011.0
2022-01-19 11:20:00,18.47,18.55,18.41,18.46,81043.0,16.4944,16.5659,16.4409,16.4855,81043.0
2022-01-19 11:30:00,18.43,18.53,18.38,18.45,37879.0,16.4587,16.548,16.4141,16.4766,37879.0
2022-01-19 11:40:00,18.46,18.5,18.39,18.39,63678.0,16.4855,16.5212,16.423,16.423,63678.0
2022-01-19 11:50:00,18.4,18.41,18.3,18.31,32941.0,16.4319,16.4409,16.3426,16.3516,32941.0
2022-01-19 12:00:00,18.28,18.29,18.22,18.22,40562.0,16.3248,16.3337,16.2712,16.2712,40562.0
2022-01-19 12:10:00,18.22,18.22,18.15,18.21,33626.0,16.2712,16.2712,16.2087,16.2623,33626.0
2022-01-19 12:20:00,18.2,18.2,18.14,18.14,18655.0,16.2533,16.2533,16.1997,16.1997,18655.0
2022-01-19 12:30:00,18.14,18.22,18.14,18.22,24793.0,16.1997,16.2712,16.1997,16.2712,24793.0
2022-01-19 12:40:00,18.22,18.26,18.16,18.19,23900.0,16.2712,16.3069,16.2176,16.2444,23900.0
2022-01-19 12:50:00,18.19,18.24,18.15,18.15,21384.0,16.2444,16.289,16.2087,16.2087,21384.0
2022-01-19 13:00:00,18.14,18.24,18.14,18.19,33752.0,16.1997,16.289,16.1997,16.2444,33752.0
2022-01-19 13:10:00,18.17,18.18,18.15,18.17,11936.0,16.2265,16.2355,16.2087,16.2265,11936.0
2022-01-19 13:20:00,18.2,18.29,18.19,18.29,13940.0,16.2533,16.3337,16.2444,16.3337,13940.0
2022-01-19 13:30:00,18.28,18.34,18.25,18.32,51405.0,16.3248,16.3784,16.298,16.3605,51405.0
2022-01-19 13:40:00,18.33,18.35,18.32,18.34,3802.0,16.3694,16.3873,16.3605,16.3784,3802.0
2022-01-19 13:50:00,18.36,18.38,18.3,18.34,14629.0,16.3962,16.4141,16.3426,16.3784,14629.0
2022-01-19 14:00:00,18.35,18.49,18.32,18.47,43266.0,16.3873,16.5123,16.3605,16.4944,43266.0
2022-01-19 14:10:00,18.46,18.53,18.46,18.5,31507.0,16.4855,16.548,16.4855,16.5212,31507.0
2022-01-19 14:20:00,18.5,18.58,18.5,18.58,25752.0,16.5212,16.5927,16.5212,16.5927,25752.0
2022-01-19 14:30:00,18.58,18.6,18.52,18.55,55317.0,16.5927,16.6105,16.5391,16.5659,55317.0
2022-01-19 14:40:00,18.55,18.55,18.45,18.53,32722.0,16.5659,16.5659,16.4766,16.548,32722.0
2022-01-19 14:50:00,18.51,18.51,18.41,18.45,32204.0,16.5302,16.5302,16.4409,16.4766,32204.0
2022-01-19 15:00:00,18.48,18.53,18.46,18.5,52115.0,16.5034,16.548,16.4855,16.5212,52115.0
2022-01-19 15:10:00,18.47,18.48,18.39,18.46,51135.0,16.4944,16.5034,16.423,16.4855,51135.0
2022-01-19 15:20:00,18.47,18.56,18.45,18.56,31663.0,16.4944,16.5748,16.4766,16.5748,31663.0
2022-01-19 15:30:00,18.58,18.68,18.57,18.67,58668.0,16.5927,16.682,16.5838,16.6731,58668.0
2022-01-19 15:40:00,18.68,18.69,18.62,18.66,43982.0,16.682,16.6909,16.6284,16.6641,43982.0
2022-01-19 15:50:00,18.67,18.94,18.67,18.9,120532.0,16.6731,16.9142,16.6731,16.8785,120532.0
2022-01-20 09:30:00,18.67,18.68,18.51,18.61,170074.0,16.6731,16.682,16.5302,16.6195,170074.0
2022-01-20 09:40:00,18.64,18.64,18.42,18.43,86848.0,16.6463,16.6463,16.4498,16.4587,86848.0
2022-01-20 09:50:00,18.43,18.46,18.24,18.29,118377.0,16.4587,16.4855,16.289,16.3337,118377.0
2022-01-20 10:00:00,18.28,18.36,18.26,18.33,88621.0,16.3248,16.3962,16.3069,16.3694,88621.0
2022-01-20 10:10:00,18.31,18.42,18.28,18.42,75091.0,16.3516,16.4498,16.3248,16.4498,75091.0
2022-01-20 10:20:00,18.41,18.41,18.31,18.31,17200.0,16.4409,16.4409,16.3516,16.3516,17200.0
2022-01-20 10:30:00,18.3,18.3,18.18,18.22,75464.0,16.3426,16.3426,16.2355,16.2712,75464.0
2022-01-20 10:40:00,18.19,18.2,18.12,18.12,36995.0,16.2444,16.2533,16.1819,16.1819,36995.0
2022-01-20 10:50:00,18.12,18.13,18.09,18.11,17466.0,16.1819,16.1908,16.1551,16.173,17466.0
2022-01-20 11:00:00,18.09,18.09,18.04,18.09,28125.0,16.1551,16.1551,16.1104,16.1551,28125.0
2022-01-20 11:10:00,18.11,18.17,18.11,18.14,37961.0,16.173,16.2265,16.173,16.1997,37961.0
2022-01-20 11:20:00,18.17,18.2,18.12,18.12,33750.0,16.2265,16.2533,16.1819,16.1819,33750.0
2022-01-20 11:30:00,18.12,18.14,18.1,18.13,33297.0,16.1819,16.1997,16.164,16.1908,33297.0
2022-01-20 11:40:00,18.15,18.25,18.15,18.2,25067.0,16.2087,16.298,16.2087,16.2533,25067.0
2022-01-20 11:50:00,18.18,18.19,18.15,18.16,10100.0,16.2355,16.2444,16.2087,16.2176,10100.0
2022-01-20 12:00:00,18.16,18.23,18.16,18.23,17945.0,16.2176,16.2801,16.2176,16.2801,17945.0
2022-01-20 12:10:00,18.23,18.26,18.2,18.26,26670.0,16.2801,16.3069,16.2533,16.3069,26670.0
2022-01-20 12:20:00,18.27,18.27,18.19,18.19,22679.0,16.3158,16.3158,16.2444,16.2444,22679.0
2022-01-20 12:30:00,18.19,18.2,18.16,18.2,9989.0,16.2444,16.2533,16.2176,16.2533,9989.0
2022-01-20 12:40:00,18.18,18.21,18.17,18.21,10223.0,16.2355,16.2623,16.2265,16.2623,10223.0
2022-01-20 12:50:00,18.22,18.3,18.22,18.28,28440.0,16.2712,16.3426,16.2712,16.3248,28440.0
2022-01-20 13:00:00,18.34,18.42,18.34,18.42,53737.0,16.3784,16.4498,16.3784,16.4498,53737.0
2022-01-20 13:10:00,18.42,18.45,18.37,18.42,38790.0,16.4498,16.4766,16.4051,16.4498,38790.0
2022-01-20 13:20:00,18.42,18.42,18.37,18.37,12167.0,16.4498,16.4498,16.4051,16.4051,12167.0
2022-01-20 13:30:00,18.42,18.46,18.41,18.41,20542.0,16.4498,16.4855,16.4409,16.4409,20542.0
2022-01-20 13:40:00,18.38,18.43,18.37,18.43,17844.0,16.4141,16.4587,16.4051,16.4587,17844.0
2022-01-20 13:50:00,18.41,18.47,18.41,18.46,16450.0,16.4409,16.4944,16.4409,16.4855,16450.0
2022-01-20 14:00:00,18.45,18.46,18.31,18.33,32318.0,16.4766,16.4855,16.3516,16.3694,32318.0
2022-01-20 14:10:00,18.31,18.57,18.31,18.5,50723.0,16.3516,16.5838,16.3516,16.5212,50723.0
2022-01-20 14:20:00,18.51,18.58,18.49,18.58,49599.0,16.5302,16.5927,16.5123,16.5927,49599.0
2022-01-20 14:30:00,18.59,18.67,18.59,18.65,44887.0,16.6016,16.6731,16.6016,16.6552,44887.0
2022-01-20 14:40:00,18.69,18.73,18.66,18.67,42825.0,16.6909,16.7266,16.6641,16.6731,42825.0
2022-01-20 14:50:00,18.66,18.72,18.65,18.7,29451.0,16.6641,16.7177,16.6552,16.6998,29451.0
2022-01-20 15:00:00,18.69,18.89,18.65,18.88,47783.0,16.6909,16.8695,16.6552,16.8606,47783.0
2022-01-20 15:10:00,18.86,18.94,18.83,18.87,63971.0,16.8427,16.9142,16.8159,16.8517,63971.0
2022-01-20 15:20:00,18.9,19.09,18.9,19.04,211924.0,16.8785,17.0481,16.8785,17.0035,211924.0
2022-01-20 15:30:00,19.05,19.26,19.04,19.2,136434.0,17.0124,17.1999,17.0035,17.1464,136434.0
2022-01-20 15:40:00,19.18,19.37,19.15,19.37,126025.0,17.1285,17.2982,17.1017,17.2982,126025.0
2022-01-20 15:50:00,19.4,19.59,19.3,19.54,270827.0,17.325,17.4947,17.2357,17.45,270827.0
2022-01-21 09:30:00,19.71,19.77,19.54,19.73,348988.0,17.6018,17.6554,17.45,17.6197,348988.0
2022-01-21 09:40:00,19.75,19.95,19.68,19.8,150967.0,17.6375,17.8161,17.575,17.6822,150967.0
2022-01-21 09:50:00,19.78,20.0,19.73,19.94,285173.0,17.6643,17.8608,17.6197,17.8072,285173.0
2022-01-21 10:00:00,19.92,20.07,19.86,20.0,229165.0,17.7894,17.9233,17.7358,17.8608,229165.0
2022-01-21 10:10:00,20.04,20.2,20.04,20.18,176359.0,17.8965,18.0394,17.8965,18.0215,176359.0
2022-01-21 10:20:00,20.19,20.33,19.95,20.06,231118.0,18.0305,18.1555,17.8161,17.9144,231118.0
2022-01-21 10:30:00,20.07,20.1,19.64,19.86,183261.0,17.9233,17.9501,17.5393,17.7358,183261.0
2022-01-21 10:40:00,19.85,19.95,19.69,19.69,141587.0,17.7268,17.8161,17.584,17.584,141587.0
2022-01-21 10:50:00,19.68,19.7,19.49,19.63,317705.0,17.575,17.5929,17.4053,17.5304,317705.0
2022-01-21 11:00:00,19.61,19.73,19.48,19.51,83192.0,17.5125,17.6197,17.3964,17.4232,83192.0
2022-01-21 11:10:00,19.51,19.65,19.5,19.55,48262.0,17.4232,17.5482,17.4143,17.4589,48262.0
2022-01-21 11:20:00,19.57,19.57,19.37,19.44,83400.0,17.4768,17.4768,17.2982,17.3607,83400.0
2022-01-21 11:30:00,19.45,19.75,19.45,19.74,56363.0,17.3696,17.6375,17.3696,17.6286,56363.0
2022-01-21 11:40:00,19.75,19.9,19.73,19.85,48976.0,17.6375,17.7715,17.6197,17.7268,48976.0
2022-01-21 11:50:00,19.82,19.94,19.8,19.86,41825.0,17.7001,17.8072,17.6822,17.7358,41825.0
2022-01-21 12:00:00,19.84,19.91,19.77,19.85,63730.0,17.7179,17.7804,17.6554,17.7268,63730.0
2022-01-21 12:10:00,19.88,20.01,19.86,19.99,89040.0,17.7536,17.8697,17.7358,17.8519,89040.0
2022-01-21 12:20:00,20.0,20.02,19.85,19.94,66527.0,17.8608,17.8787,17.7268,17.8072,66527.0
2022-01-21 12:30:00,19.96,20.06,19.86,19.98,54325.0,17.8251,17.9144,17.7358,17.8429,54325.0
2022-01-21 12:40:00,19.95,20.11,19.92,20.1,51503.0,17.8161,17.959,17.7894,17.9501,51503.0
2022-01-21 12:50:00,20.1,20.14,20.0,20.05,60671.0,17.9501,17.9858,17.8608,17.9055,60671.0
2022-01-21 13:00:00,20.05,20.09,19.98,20.06,41741.0,17.9055,17.9412,17.8429,17.9144,41741.0
2022-01-21 13:10:00,20.03,20.07,19.87,20.07,63658.0,17.8876,17.9233,17.7447,17.9233,63658.0
2022-01-21 13:20:00,20.08,20.21,20.08,20.16,112092.0,17.9322,18.0483,17.9322,18.0037,112092.0
2022-01-21 13:30:00,20.17,20.17,19.96,20.03,39014.0,18.0126,18.0126,17.8251,17.8876,39014.0
2022-01-21 13:40:00,20.03,20.1,19.94,20.03,39053.0,17.8876,17.9501,17.8072,17.8876,39053.0
2022-01-21 13:50:00,20.02,20.17,19.93,20.13,39529.0,17.8787,18.0126,17.7983,17.9769,39529.0
2022-01-21 14:00:00,20.12,20.15,20.0,20.09,47660.0,17.968,17.9948,17.8608,17.9412,47660.0
2022-01-21 14:10:00,20.09,20.13,20.06,20.11,28964.0,17.9412,17.9769,17.9144,17.959,28964.0
2022-01-21 14:20:00,20.14,20.27,20.03,20.26,56252.0,17.9858,18.1019,17.8876,18.093,56252.0
2022-01-21 14:30:00,20.26,20.3,20.16,20.17,57863.0,18.093,18.1287,18.0037,18.0126,57863.0
2022-01-21 14:40:00,20.15,20.22,20.15,20.19,27008.0,17.9948,18.0573,17.9948,18.0305,27008.0
2022-01-21 14:50:00,20.21,20.43,20.2,20.43,56912.0,18.0483,18.2448,18.0394,18.2448,56912.0
2022-01-21 15:00:00,20.43,20.58,20.37,20.5,108560.0,18.2448,18.3788,18.1912,18.3073,108560.0
2022-01-21 15:10:00,20.55,20.61,20.38,20.45,88357.0,18.352,18.4056,18.2002,18.2627,88357.0
2022-01-21 15:20:00,20.45,20.66,20.45,20.61,75611.0,18.2627,18.4502,18.2627,18.4056,75611.0
2022-01-21 15:30:00,20.61,20.61,20.43,20.43,92774.0,18.4056,18.4056,18.2448,18.2448,92774.0
2022-01-21 15:40:00,20.42,20.49,20.26,20.41,134594.0,18.2359,18.2984,18.093,18.2269,134594.0
2022-01-21 15:50:00,20.4,20.67,20.4,20.67,192350.0,18.218,18.4591,18.218,18.4591,192350.0
2022-01-24 09:30:00,21.55,21.71,21.39,21.42,987715.0,19.245,19.3879,19.1021,19.1289,987715.0
2022-01-24 09:40:00,21.48,21.85,21.34,21.81,344173.0,19.1825,19.5129,19.0575,19.4772,344173.0
2022-01-24 09:50:00,21.82,22.04,21.65,21.95,234872.0,19.4861,19.6826,19.3343,19.6022,234872.0
2022-01-24 10:00:00,21.95,22.27,21.77,22.26,215973.0,19.6022,19.888,19.4415,19.8791,215973.0
2022-01-24 10:10:00,22.27,22.41,22.1,22.38,177175.0,19.888,20.013,19.7362,19.9862,177175.0
2022-01-24 10:20:00,22.38,22.38,21.87,22.01,142439.0,19.9862,19.9862,19.5308,19.6558,142439.0
2022-01-24 10:30:00,21.97,22.01,21.71,21.81,89790.0,19.6201,19.6558,19.3879,19.4772,89790.0
2022-01-24 10:40:00,21.84,22.13,21.69,22.05,106156.0,19.504,19.763,19.37,19.6915,106156.0
2022-01-24 10:50:00,22.06,22.1,21.78,21.99,98009.0,19.7005,19.7362,19.4504,19.6379,98009.0
2022-01-24 11:00:00,22.0,22.22,22.0,22.18,107483.0,19.6469,19.8433,19.6469,19.8076,107483.0
2022-01-24 11:10:00,22.21,22.3,22.17,22.21,120455.0,19.8344,19.9148,19.7987,19.8344,120455.0
2022-01-24 11:20:00,22.22,22.29,22.07,22.15,100359.0,19.8433,19.9059,19.7094,19.7808,100359.0
2022-01-24 11:30:00,22.1,22.44,22.1,22.37,141169.0,19.7362,20.0398,19.7362,19.9773,141169.0
2022-01-24 11:40:00,22.36,22.8,22.35,22.8,296736.0,19.9684,20.3613,19.9594,20.3613,296736.0
2022-01-24 11:50:00,22.81,22.82,22.43,22.44,189764.0,20.3702,20.3792,20.0309,20.0398,189764.0
2022-01-24 12:00:00,22.42,22.78,22.42,22.75,145836.0,20.022,20.3434,20.022,20.3167,145836.0
2022-01-24 12:10:00,22.74,23.09,22.68,22.99,235530.0,20.3077,20.6203,20.2541,20.531,235530.0
2022-01-24 12:20:00,23.01,23.11,22.78,22.88,231347.0,20.5488,20.6382,20.3434,20.4328,231347.0
2022-01-24 12:30:00,22.88,23.03,22.82,22.91,179004.0,20.4328,20.5667,20.3792,20.4595,179004.0
2022-01-24 12:40:00,22.93,23.03,22.6,22.64,168785.0,20.4774,20.5667,20.1827,20.2184,168785.0
2022-01-24 12:50:00,22.66,22.75,22.34,22.48,122957.0,20.2363,20.3167,19.9505,20.0755,122957.0
2022-01-24 13:00:00,22.46,22.55,22.13,22.21,152752.0,20.0577,20.1381,19.763,19.8344,152752.0
2022-01-24 13:10:00,22.23,22.27,21.95,21.95,94908.0,19.8523,19.888,19.6022,19.6022,94908.0
2022-01-24 13:20:00,21.96,22.34,21.93,22.33,121883.0,19.6112,19.9505,19.5844,19.9416,121883.0
2022-01-24 13:30:00,22.34,22.35,22.02,22.04,103406.0,19.9505,19.9594,19.6647,19.6826,103406.0
2022-01-24 13:40:00,22.08,22.22,21.85,21.85,24237.0,19.7183,19.8433,19.5129,19.5129,24237.0
2022-01-24 13:50:00,21.82,21.87,21.64,21.64,68018.0,19.4861,19.5308,19.3254,19.3254,68018.0
2022-01-24 14:00:00,21.63,21.65,21.39,21.47,90567.0,19.3165,19.3343,19.1021,19.1736,90567.0
2022-01-24 14:10:00,21.48,21.9,21.44,21.87,68826.0,19.1825,19.5576,19.1468,19.5308,68826.0
2022-01-24 14:20:00,21.86,22.12,21.75,22.03,100148.0,19.5219,19.754,19.4236,19.6737,100148.0
2022-01-24 14:30:00,22.03,22.27,21.86,22.18,49281.0,19.6737,19.888,19.5219,19.8076,49281.0
2022-01-24 14:40:00,22.19,22.36,22.05,22.05,28170.0,19.8166,19.9684,19.6915,19.6915,28170.0
2022-01-24 14:50:00,22.03,22.15,21.75,21.75,94654.0,19.6737,19.7808,19.4236,19.4236,94654.0
2022-01-24 15:00:00,21.75,21.81,21.58,21.68,47443.0,19.4236,19.4772,19.2718,19.3611,47443.0
2022-01-24 15:10:00,21.68,21.68,21.32,21.63,53071.0,19.3611,19.3611,19.0396,19.3165,53071.0
2022-01-24 15:20:00,21.58,21.58,21.25,21.4,76588.0,19.2718,19.2718,18.9771,19.1111,76588.0
2022-01-24 15:30:00,21.4,21.5,20.86,20.86,201991.0,19.1111,19.2004,18.6288,18.6288,201991.0
2022-01-24 15:40:00,20.88,21.16,20.7,20.72,316909.0,18.6467,18.8967,18.4859,18.5038,316909.0
2022-01-24 15:50:00,20.71,20.71,20.36,20.4,357018.0,18.4949,18.4949,18.1823,18.218,357018.0
2022-01-25 09:30:00,21.39,21.51,21.16,21.35,316417.0,19.1021,19.2093,18.8967,19.0664,316417.0
2022-01-25 09:40:00,21.36,21.85,21.22,21.81,327248.0,19.0753,19.5129,18.9503,19.4772,327248.0
2022-01-25 09:50:00,21.82,22.03,21.73,21.94,284120.0,19.4861,19.6737,19.4058,19.5933,284120.0
2022-01-25 10:00:00,21.93,22.19,21.82,22.0,314005.0,19.5844,19.8166,19.4861,19.6469,314005.0
2022-01-25 10:10:00,22.01,22.12,21.73,21.8,242330.0,19.6558,19.754,19.4058,19.4683,242330.0
2022-01-25 10:20:00,21.8,21.94,21.47,21.48,191004.0,19.4683,19.5933,19.1736,19.1825,191004.0
2022-01-25 10:30:00,21.47,21.74,21.41,21.61,142032.0,19.1736,19.4147,19.12,19.2986,142032.0
2022-01-25 10:40:00,21.6,21.65,21.25,21.29,125425.0,19.2897,19.3343,18.9771,19.0128,125425.0
2022-01-25 10:50:00,21.29,21.68,21.29,21.64,97123.0,19.0128,19.3611,19.0128,19.3254,97123.0
2022-01-25 11:00:00,21.66,21.78,21.5,21.7,87806.0,19.3432,19.4504,19.2004,19.379,87806.0
2022-01-25 11:10:00,21.64,21.81,21.52,21.53,80290.0,19.3254,19.4772,19.2182,19.2271,80290.0
2022-01-25 11:20:00,21.51,21.58,21.39,21.49,61800.0,19.2093,19.2718,19.1021,19.1914,61800.0
2022-01-25 11:30:00,21.51,21.9,21.51,21.83,97730.0,19.2093,19.5576,19.2093,19.4951,97730.0
2022-01-25 11:40:00,21.87,21.88,21.66,21.68,80417.0,19.5308,19.5397,19.3432,19.3611,80417.0
2022-01-25 11:50:00,21.67,21.84,21.56,21.81,112406.0,19.3522,19.504,19.2539,19.4772,112406.0
2022-01-25 12:00:00,21.83,21.86,21.51,21.58,81437.0,19.4951,19.5219,19.2093,19.2718,81437.0
2022-01-25 12:10:00,21.59,21.75,21.45,21.6,103547.0,19.2807,19.4236,19.1557,19.2897,103547.0
2022-01-25 12:20:00,21.61,21.61,21.41,21.51,63829.0,19.2986,19.2986,19.12,19.2093,63829.0
2022-01-25 12:30:00,21.48,21.66,21.48,21.62,53107.0,19.1825,19.3432,19.1825,19.3075,53107.0
2022-01-25 12:40:00,21.62,21.74,21.55,21.71,55537.0,19.3075,19.4147,19.245,19.3879,55537.0
2022-01-25 12:50:00,21.68,21.77,21.59,21.59,83412.0,19.3611,19.4415,19.2807,19.2807,83412.0
2022-01-25 13:00:00,21.6,21.75,21.6,21.67,65310.0,19.2897,19.4236,19.2897,19.3522,65310.0
2022-01-25 13:10:00,21.68,21.69,21.5,21.5,24930.0,19.3611,19.37,19.2004,19.2004,24930.0
2022-01-25 13:20:00,21.54,21.57,21.28,21.3,74411.0,19.2361,19.2629,19.0039,19.0218,74411.0
2022-01-25 13:30:00,21.32,21.35,21.17,21.19,49621.0,19.0396,19.0664,18.9057,18.9235,49621.0
2022-01-25 13:40:00,21.16,21.27,21.05,21.05,66158.0,18.8967,18.995,18.7985,18.7985,66158.0
2022-01-25 13:50:00,21.06,21.09,20.92,20.92,62345.0,18.8074,18.8342,18.6824,18.6824,62345.0
2022-01-25 14:00:00,20.94,21.11,20.92,21.07,64915.0,18.7003,18.8521,18.6824,18.8164,64915.0
2022-01-25 14:10:00,21.03,21.03,20.79,20.79,58051.0,18.7806,18.7806,18.5663,18.5663,58051.0
2022-01-25 14:20:00,20.78,20.85,20.72,20.82,52748.0,18.5574,18.6199,18.5038,18.5931,52748.0
2022-01-25 14:30:00,20.75,20.94,20.75,20.8,40414.0,18.5306,18.7003,18.5306,18.5752,40414.0
2022-01-25 14:40:00,20.79,20.79,20.59,20.62,27823.0,18.5663,18.5663,18.3877,18.4145,27823.0
2022-01-25 14:50:00,20.61,20.61,20.45,20.47,46071.0,18.4056,18.4056,18.2627,18.2805,46071.0
2022-01-25 15:00:00,20.47,20.8,20.47,20.75,98507.0,18.2805,18.5752,18.2805,18.5306,98507.0
2022-01-25 15:10:00,20.78,20.83,20.66,20.67,42390.0,18.5574,18.602,18.4502,18.4591,42390.0
2022-01-25 15:20:00,20.64,21.08,20.64,21.07,123182.0,18.4323,18.8253,18.4323,18.8164,123182.0
2022-01-25 15:30:00,21.04,21.21,20.94,20.99,144096.0,18.7896,18.9414,18.7003,18.7449,144096.0
2022-01-25 15:40:00,20.95,21.09,20.85,21.04,106365.0,18.7092,18.8342,18.6199,18.7896,106365.0
2022-01-25 15:50:00,21.05,21.31,21.05,21.17,235662.0,18.7985,19.0307,18.7985,18.9057,235662.0
2022-01-26 09:30:00,20.26,20.51,20.23,20.43,306545.0,18.093,18.3162,18.0662,18.2448,306545.0
2022-01-26 09:40:00,20.48,20.52,20.18,20.2,51107.0,18.2895,18.3252,18.0215,18.0394,51107.0
2022-01-26 09:50:00,20.21,20.26,20.02,20.1,81044.0,18.0483,18.093,17.8787,17.9501,81044.0
2022-01-26 10:00:00,20.14,20.14,19.91,20.01,68736.0,17.9858,17.9858,17.7804,17.8697,68736.0
2022-01-26 10:10:00,20.01,20.34,20.01,20.17,48557.0,17.8697,18.1644,17.8697,18.0126,48557.0
2022-01-26 10:20:00,20.14,20.57,20.14,20.49,58524.0,17.9858,18.3698,17.9858,18.2984,58524.0
2022-01-26 10:30:00,20.49,20.62,20.45,20.59,50046.0,18.2984,18.4145,18.2627,18.3877,50046.0
2022-01-26 10:40:00,20.55,20.72,20.5,20.63,44922.0,18.352,18.5038,18.3073,18.4234,44922.0
2022-01-26 10:50:00,20.65,20.66,20.46,20.48,36282.0,18.4413,18.4502,18.2716,18.2895,36282.0
2022-01-26 11:00:00,20.52,20.6,20.35,20.36,27886.0,18.3252,18.3966,18.1734,18.1823,27886.0
2022-01-26 11:10:00,20.37,20.38,20.23,20.32,64423.0,18.1912,18.2002,18.0662,18.1466,64423.0
2022-01-26 11:20:00,20.31,20.34,20.22,20.23,14514.0,18.1376,18.1644,18.0573,18.0662,14514.0
2022-01-26 11:30:00,20.21,20.33,20.19,20.27,26046.0,18.0483,18.1555,18.0305,18.1019,26046.0
2022-01-26 11:40:00,20.26,20.29,20.17,20.29,16467.0,18.093,18.1198,18.0126,18.1198,16467.0
2022-01-26 11:50:00,20.3,20.39,20.21,20.21,13376.0,18.1287,18.2091,18.0483,18.0483,13376.0
2022-01-26 12:00:00,20.24,20.28,20.2,20.24,23050.0,18.0751,18.1108,18.0394,18.0751,23050.0
2022-01-26 12:10:00,20.22,20.22,20.14,20.17,11622.0,18.0573,18.0573,17.9858,18.0126,11622.0
2022-01-26 12:20:00,20.16,20.22,20.16,20.16,34153.0,18.0037,18.0573,18.0037,18.0037,34153.0
2022-01-26 12:30:00,20.15,20.2,20.12,20.16,17692.0,17.9948,18.0394,17.968,18.0037,17692.0
2022-01-26 12:40:00,20.15,20.15,20.06,20.08,9078.0,17.9948,17.9948,17.9144,17.9322,9078.0
2022-01-26 12:50:00,20.1,20.1,20.07,20.08,6470.0,17.9501,17.9501,17.9233,17.9322,6470.0
2022-01-26 13:00:00,20.14,20.31,20.14,20.25,21644.0,17.9858,18.1376,17.9858,18.0841,21644.0
2022-01-26 13:10:00,20.24,20.24,20.18,20.23,16461.0,18.0751,18.0751,18.0215,18.0662,16461.0
2022-01-26 13:20:00,20.26,20.35,20.23,20.23,38911.0,18.093,18.1734,18.0662,18.0662,38911.0
2022-01-26 13:30:00,20.24,20.3,20.21,20.28,5239.0,18.0751,18.1287,18.0483,18.1108,5239.0
2022-01-26 13:40:00,20.28,20.3,20.25,20.26,7276.0,18.1108,18.1287,18.0841,18.093,7276.0
2022-01-26 13:50:00,20.23,20.27,20.17,20.25,24450.0,18.0662,18.1019,18.0126,18.0841,24450.0
2022-01-26 14:00:00,20.25,20.27,19.78,20.06,150670.0,18.0841,18.1019,17.6643,17.9144,150670.0
2022-01-26 14:10:00,20.01,20.54,19.95,20.4,261437.0,17.8697,18.343,17.8161,18.218,261437.0
2022-01-26 14:20:00,20.38,20.49,20.09,20.14,70842.0,18.2002,18.2984,17.9412,17.9858,70842.0
2022-01-26 14:30:00,20.14,20.61,20.07,20.2,226880.0,17.9858,18.4056,17.9233,18.0394,226880.0
2022-01-26 14:40:00,20.16,21.17,20.15,21.13,355793.0,18.0037,18.9057,17.9948,18.8699,355793.0
2022-01-26 14:50:00,21.12,21.13,20.79,20.89,282264.0,18.861,18.8699,18.5663,18.6556,282264.0
2022-01-26 15:00:00,20.91,21.79,20.91,21.79,356191.0,18.6735,19.4593,18.6735,19.4593,356191.0
2022-01-26 15:10:00,21.8,21.8,21.43,21.78,193308.0,19.4683,19.4683,19.1378,19.4504,193308.0
2022-01-26 15:20:00,21.73,21.99,21.4,21.41,324162.0,19.4058,19.6379,19.1111,19.12,324162.0
2022-01-26 15:30:00,21.4,21.74,21.32,21.55,195715.0,19.1111,19.4147,19.0396,19.245,195715.0
2022-01-26 15:40:00,21.56,21.63,21.26,21.48,297412.0,19.2539,19.3165,18.986,19.1825,297412.0
2022-01-26 15:50:00,21.47,21.6,21.17,21.34,358706.0,19.1736,19.2897,18.9057,19.0575,358706.0
2022-01-27 09:30:00,20.64,20.79,20.51,20.69,414752.0,18.4323,18.5663,18.3162,18.477,414752.0
2022-01-27 09:40:00,20.71,20.71,20.21,20.26,170700.0,18.4949,18.4949,18.0483,18.093,170700.0
2022-01-27 09:50:00,20.25,20.47,20.18,20.32,125958.0,18.0841,18.2805,18.0215,18.1466,125958.0
2022-01-27 10:00:00,20.37,20.56,20.16,20.22,139973.0,18.1912,18.3609,18.0037,18.0573,139973.0
2022-01-27 10:10:00,20.24,20.34,20.13,20.31,65213.0,18.0751,18.1644,17.9769,18.1376,65213.0
2022-01-27 10:20:00,20.3,20.73,20.27,20.73,87227.0,18.1287,18.5127,18.1019,18.5127,87227.0
2022-01-27 10:30:00,20.72,20.95,20.68,20.93,113022.0,18.5038,18.7092,18.4681,18.6913,113022.0
2022-01-27 10:40:00,20.9,20.93,20.63,20.7,45649.0,18.6645,18.6913,18.4234,18.4859,45649.0
2022-01-27 10:50:00,20.67,20.75,20.45,20.48,59741.0,18.4591,18.5306,18.2627,18.2895,59741.0
2022-01-27 11:00:00,20.44,20.55,20.32,20.54,49064.0,18.2537,18.352,18.1466,18.343,49064.0
2022-01-27 11:10:00,20.51,20.67,20.35,20.56,72977.0,18.3162,18.4591,18.1734,18.3609,72977.0
2022-01-27 11:20:00,20.6,20.79,20.53,20.74,55740.0,18.3966,18.5663,18.3341,18.5216,55740.0
2022-01-27 11:30:00,20.72,20.72,20.45,20.54,20439.0,18.5038,18.5038,18.2627,18.343,20439.0
2022-01-27 11:40:00,20.47,20.56,20.4,20.52,20120.0,18.2805,18.3609,18.218,18.3252,20120.0
2022-01-27 11:50:00,20.53,20.6,20.49,20.52,18900.0,18.3341,18.3966,18.2984,18.3252,18900.0
2022-01-27 12:00:00,20.53,20.8,20.53,20.76,46950.0,18.3341,18.5752,18.3341,18.5395,46950.0
2022-01-27 12:10:00,20.76,21.05,20.76,20.99,46383.0,18.5395,18.7985,18.5395,18.7449,46383.0
2022-01-27 12:20:00,20.99,21.11,20.98,21.11,28478.0,18.7449,18.8521,18.736,18.8521,28478.0
2022-01-27 12:30:00,21.08,21.32,21.08,21.25,74345.0,18.8253,19.0396,18.8253,18.9771,74345.0
2022-01-27 12:40:00,21.26,21.46,21.21,21.45,77137.0,18.986,19.1646,18.9414,19.1557,77137.0
2022-01-27 12:50:00,21.41,21.41,21.15,21.22,70349.0,19.12,19.12,18.8878,18.9503,70349.0
2022-01-27 13:00:00,21.26,21.57,21.18,21.48,68992.0,18.986,19.2629,18.9146,19.1825,68992.0
2022-01-27 13:10:00,21.47,21.62,21.4,21.62,70928.0,19.1736,19.3075,19.1111,19.3075,70928.0
2022-01-27 13:20:00,21.6,21.82,21.6,21.79,46901.0,19.2897,19.4861,19.2897,19.4593,46901.0
2022-01-27 13:30:00,21.79,21.79,21.55,21.77,93279.0,19.4593,19.4593,19.245,19.4415,93279.0
2022-01-27 13:40:00,21.76,21.82,21.59,21.6,54779.0,19.4325,19.4861,19.2807,19.2897,54779.0
2022-01-27 13:50:00,21.64,21.75,21.47,21.54,112973.0,19.3254,19.4236,19.1736,19.2361,112973.0
2022-01-27 14:00:00,21.56,21.56,21.21,21.34,212468.0,19.2539,19.2539,18.9414,19.0575,212468.0
2022-01-27 14:10:00,21.3,21.54,21.3,21.53,136507.0,19.0218,19.2361,19.0218,19.2271,136507.0
2022-01-27 14:20:00,21.56,21.74,21.56,21.7,32607.0,19.2539,19.4147,19.2539,19.379,32607.0
2022-01-27 14:30:00,21.72,21.85,21.62,21.65,63524.0,19.3968,19.5129,19.3075,19.3343,63524.0
2022-01-27 14:40:00,21.6,21.6,21.4,21.52,31918.0,19.2897,19.2897,19.1111,19.2182,31918.0
2022-01-27 14:50:00,21.53,21.8,21.52,21.67,174970.0,19.2271,19.4683,19.2182,19.3522,174970.0
2022-01-27 15:00:00,21.63,21.64,21.45,21.64,103183.0,19.3165,19.3254,19.1557,19.3254,103183.0
2022-01-27 15:10:00,21.6,21.91,21.6,21.72,51533.0,19.2897,19.5665,19.2897,19.3968,51533.0
2022-01-27 15:20:00,21.72,21.86,21.55,21.61,55805.0,19.3968,19.5219,19.245,19.2986,55805.0
2022-01-27 15:30:00,21.6,21.71,21.47,21.66,49662.0,19.2897,19.3879,19.1736,19.3432,49662.0
2022-01-27 15:40:00,21.68,21.69,21.25,21.5,92790.0,19.3611,19.37,18.9771,19.2004,92790.0
2022-01-27 15:50:00,21.5,21.66,21.5,21.66,103684.0,19.2004,19.3432,19.2004,19.3432,103684.0
2022-01-28 09:30:00,21.43,22.05,21.37,21.97,255655.0,19.1378,19.6915,19.0843,19.6201,255655.0
2022-01-28 09:40:00,21.96,22.13,21.94,22.05,148650.0,19.6112,19.763,19.5933,19.6915,148650.0
2022-01-28 09:50:00,22.07,22.12,21.87,22.08,69789.0,19.7094,19.754,19.5308,19.7183,69789.0
2022-01-28 10:00:00,22.02,22.15,21.9,22.0,64289.0,19.6647,19.7808,19.5576,19.6469,64289.0
2022-01-28 10:10:00,21.87,21.87,21.51,21.52,75022.0,19.5308,19.5308,19.2093,19.2182,75022.0
2022-01-28 10:20:00,21.52,21.82,21.5,21.74,64967.0,19.2182,19.4861,19.2004,19.4147,64967.0
2022-01-28 10:30:00,21.73,21.92,21.66,21.68,49962.0,19.4058,19.5754,19.3432,19.3611,49962.0
2022-01-28 10:40:00,21.78,21.97,21.52,21.52,50146.0,19.4504,19.6201,19.2182,19.2182,50146.0
2022-01-28 10:50:00,21.52,21.57,21.32,21.32,61597.0,19.2182,19.2629,19.0396,19.0396,61597.0
2022-01-28 11:00:00,21.3,21.52,21.28,21.37,49054.0,19.0218,19.2182,19.0039,19.0843,49054.0
2022-01-28 11:10:00,21.38,21.38,21.03,21.08,113347.0,19.0932,19.0932,18.7806,18.8253,113347.0
2022-01-28 11:20:00,21.02,21.13,20.99,21.1,46147.0,18.7717,18.8699,18.7449,18.8431,46147.0
2022-01-28 11:30:00,21.09,21.19,20.92,21.02,46081.0,18.8342,18.9235,18.6824,18.7717,46081.0
2022-01-28 11:40:00,21.03,21.06,20.98,21.05,38351.0,18.7806,18.8074,18.736,18.7985,38351.0
2022-01-28 11:50:00,21.05,21.06,20.79,20.79,32902.0,18.7985,18.8074,18.5663,18.5663,32902.0
2022-01-28 12:00:00,20.8,20.85,20.7,20.73,30676.0,18.5752,18.6199,18.4859,18.5127,30676.0
2022-01-28 12:10:00,20.75,20.9,20.72,20.75,25863.0,18.5306,18.6645,18.5038,18.5306,25863.0
2022-01-28 12:20:00,20.77,21.03,20.77,20.98,56172.0,18.5484,18.7806,18.5484,18.736,56172.0
2022-01-28 12:30:00,21.0,21.07,20.93,21.03,11463.0,18.7538,18.8164,18.6913,18.7806,11463.0
2022-01-28 12:40:00,21.03,21.07,20.93,21.02,17513.0,18.7806,18.8164,18.6913,18.7717,17513.0
2022-01-28 12:50:00,21.05,21.2,21.05,21.15,124669.0,18.7985,18.9324,18.7985,18.8878,124669.0
2022-01-28 13:00:00,21.14,21.14,20.88,20.88,44212.0,18.8789,18.8789,18.6467,18.6467,44212.0
2022-01-28 13:10:00,20.9,20.95,20.86,20.91,35129.0,18.6645,18.7092,18.6288,18.6735,35129.0
2022-01-28 13:20:00,20.94,21.12,20.93,21.0,9156.0,18.7003,18.861,18.6913,18.7538,9156.0
2022-01-28 13:30:00,20.93,20.94,20.82,20.88,19806.0,18.6913,18.7003,18.5931,18.6467,19806.0
2022-01-28 13:40:00,20.89,20.96,20.84,20.84,28272.0,18.6556,18.7181,18.611,18.611,28272.0
2022-01-28 13:50:00,20.89,20.9,20.8,20.9,24839.0,18.6556,18.6645,18.5752,18.6645,24839.0
2022-01-28 14:00:00,20.89,21.11,20.76,21.11,31039.0,18.6556,18.8521,18.5395,18.8521,31039.0
2022-01-28 14:10:00,21.08,21.3,21.08,21.29,44882.0,18.8253,19.0218,18.8253,19.0128,44882.0
2022-01-28 14:20:00,21.31,21.46,21.31,21.42,21005.0,19.0307,19.1646,19.0307,19.1289,21005.0
2022-01-28 14:30:00,21.47,21.55,21.36,21.43,24368.0,19.1736,19.245,19.0753,19.1378,24368.0
2022-01-28 14:40:00,21.35,21.35,21.05,21.06,33732.0,19.0664,19.0664,18.7985,18.8074,33732.0
2022-01-28 14:50:00,21.06,21.14,20.91,20.93,22332.0,18.8074,18.8789,18.6735,18.6913,22332.0
2022-01-28 15:00:00,20.88,20.96,20.82,20.84,25833.0,18.6467,18.7181,18.5931,18.611,25833.0
2022-01-28 15:10:00,20.84,20.98,20.8,20.86,91507.0,18.611,18.736,18.5752,18.6288,91507.0
2022-01-28 15:20:00,20.87,20.88,20.66,20.73,70283.0,18.6377,18.6467,18.4502,18.5127,70283.0
2022-01-28 15:30:00,20.76,20.91,20.58,20.61,39748.0,18.5395,18.6735,18.3788,18.4056,39748.0
2022-01-28 15:40:00,20.58,20.6,20.33,20.34,55010.0,18.3788,18.3966,18.1555,18.1644,55010.0
2022-01-28 15:50:00,20.34,20.34,20.04,20.05,125068.0,18.1644,18.1644,17.8965,17.9055,125068.0
2022-01-31 09:30:00,20.12,20.32,20.03,20.04,259107.0,17.968,18.1466,17.8876,17.8965,259107.0
2022-01-31 09:40:00,20.03,20.09,19.96,20.08,99431.0,17.8876,17.9412,17.8251,17.9322,99431.0
2022-01-31 09:50:00,20.08,20.09,19.85,19.85,56865.0,17.9322,17.9412,17.7268,17.7268,56865.0
2022-01-31 10:00:00,19.84,19.84,19.64,19.64,63823.0,17.7179,17.7179,17.5393,17.5393,63823.0
2022-01-31 10:10:00,19.62,19.7,19.59,19.67,71497.0,17.5214,17.5929,17.4947,17.5661,71497.0
2022-01-31 10:20:00,19.66,19.7,19.52,19.7,45303.0,17.5572,17.5929,17.4321,17.5929,45303.0
2022-01-31 10:30:00,19.7,19.74,19.62,19.71,41400.0,17.5929,17.6286,17.5214,17.6018,41400.0
2022-01-31 10:40:00,19.71,19.77,19.66,19.74,48958.0,17.6018,17.6554,17.5572,17.6286,48958.0
2022-01-31 10:50:00,19.7,19.7,19.58,19.6,22198.0,17.5929,17.5929,17.4857,17.5036,22198.0
2022-01-31 11:00:00,19.6,19.65,19.56,19.65,19547.0,17.5036,17.5482,17.4679,17.5482,19547.0
2022-01-31 11:10:00,19.66,19.73,19.63,19.72,39765.0,17.5572,17.6197,17.5304,17.6107,39765.0
2022-01-31 11:20:00,19.7,19.76,19.66,19.76,71433.0,17.5929,17.6465,17.5572,17.6465,71433.0
2022-01-31 11:30:00,19.7,19.76,19.58,19.64,36625.0,17.5929,17.6465,17.4857,17.5393,36625.0
2022-01-31 11:40:00,19.62,19.63,19.51,19.52,30748.0,17.5214,17.5304,17.4232,17.4321,30748.0
2022-01-31 11:50:00,19.51,19.51,19.39,19.39,20667.0,17.4232,17.4232,17.316,17.316,20667.0
2022-01-31 12:00:00,19.38,19.47,19.38,19.47,15248.0,17.3071,17.3875,17.3071,17.3875,15248.0
2022-01-31 12:10:00,19.47,19.48,19.36,19.39,14755.0,17.3875,17.3964,17.2893,17.316,14755.0
2022-01-31 12:20:00,19.38,19.52,19.38,19.44,10880.0,17.3071,17.4321,17.3071,17.3607,10880.0
2022-01-31 12:30:00,19.43,19.5,19.41,19.43,15541.0,17.3518,17.4143,17.3339,17.3518,15541.0
2022-01-31 12:40:00,19.43,19.44,19.34,19.34,20605.0,17.3518,17.3607,17.2714,17.2714,20605.0
2022-01-31 12:50:00,19.33,19.36,19.29,19.3,8202.0,17.2625,17.2893,17.2267,17.2357,8202.0
2022-01-31 13:00:00,19.31,19.36,19.31,19.34,21657.0,17.2446,17.2893,17.2446,17.2714,21657.0
2022-01-31 13:10:00,19.33,19.39,19.3,19.3,43124.0,17.2625,17.316,17.2357,17.2357,43124.0
2022-01-31 13:20:00,19.31,19.37,19.27,19.37,54713.0,17.2446,17.2982,17.2089,17.2982,54713.0
2022-01-31 13:30:00,19.36,19.4,19.29,19.33,29527.0,17.2893,17.325,17.2267,17.2625,29527.0
2022-01-31 13:40:00,19.33,19.37,19.28,19.34,12300.0,17.2625,17.2982,17.2178,17.2714,12300.0
2022-01-31 13:50:00,19.31,19.35,19.3,19.3,8800.0,17.2446,17.2803,17.2357,17.2357,8800.0
2022-01-31 14:00:00,19.3,19.31,19.2,19.22,38934.0,17.2357,17.2446,17.1464,17.1642,38934.0
2022-01-31 14:10:00,19.21,19.24,19.2,19.2,7246.0,17.1553,17.1821,17.1464,17.1464,7246.0
2022-01-31 14:20:00,19.25,19.25,19.17,19.17,12765.0,17.191,17.191,17.1196,17.1196,12765.0
2022-01-31 14:30:00,19.17,19.2,19.17,19.19,7663.0,17.1196,17.1464,17.1196,17.1374,7663.0
2022-01-31 14:40:00,19.18,19.22,19.17,19.21,13909.0,17.1285,17.1642,17.1196,17.1553,13909.0
2022-01-31 14:50:00,19.2,19.23,19.18,19.2,13218.0,17.1464,17.1732,17.1285,17.1464,13218.0
2022-01-31 15:00:00,19.2,19.31,19.18,19.31,24213.0,17.1464,17.2446,17.1285,17.2446,24213.0
2022-01-31 15:10:00,19.31,19.52,19.31,19.51,60901.0,17.2446,17.4321,17.2446,17.4232,60901.0
2022-01-31 15:20:00,19.46,19.46,19.28,19.31,35473.0,17.3786,17.3786,17.2178,17.2446,35473.0
2022-01-31 15:30:00,19.38,19.38,19.15,19.21,50099.0,17.3071,17.3071,17.1017,17.1553,50099.0
2022-01-31 15:40:00,19.21,19.24,19.08,19.08,30810.0,17.1553,17.1821,17.0392,17.0392,30810.0
2022-01-31 15:50:00,19.08,19.08,18.91,18.97,141911.0,17.0392,17.0392,16.8874,16.941,141911.0
2022-02-01 09:30:00,18.83,19.0,18.82,18.89,124946.0,16.8159,16.9678,16.807,16.8695,124946.0
2022-02-01 09:40:00,18.89,19.11,18.85,18.99,109291.0,16.8695,17.066,16.8338,16.9588,109291.0
2022-02-01 09:50:00,18.96,19.05,18.94,18.98,85480.0,16.932,17.0124,16.9142,16.9499,85480.0
2022-02-01 10:00:00,18.96,19.32,18.96,19.2,168609.0,16.932,17.2535,16.932,17.1464,168609.0
2022-02-01 10:10:00,19.19,19.22,19.06,19.15,81032.0,17.1374,17.1642,17.0213,17.1017,81032.0
2022-02-01 10:20:00,19.17,19.17,18.94,19.1,24676.0,17.1196,17.1196,16.9142,17.0571,24676.0
2022-02-01 10:30:00,19.08,19.14,18.99,19.07,127629.0,17.0392,17.0928,16.9588,17.0303,127629.0
2022-02-01 10:40:00,19.04,19.19,19.03,19.16,103565.0,17.0035,17.1374,16.9945,17.1106,103565.0
2022-02-01 10:50:00,19.15,19.15,18.94,18.95,60784.0,17.1017,17.1017,16.9142,16.9231,60784.0
2022-02-01 11:00:00,18.94,19.0,18.89,18.9,24970.0,16.9142,16.9678,16.8695,16.8785,24970.0
2022-02-01 11:10:00,18.9,18.92,18.84,18.89,28370.0,16.8785,16.8963,16.8249,16.8695,28370.0
2022-02-01 11:20:00,18.86,19.0,18.86,18.95,27101.0,16.8427,16.9678,16.8427,16.9231,27101.0
2022-02-01 11:30:00,18.96,19.05,18.89,18.95,53057.0,16.932,17.0124,16.8695,16.9231,53057.0
2022-02-01 11:40:00,18.93,18.95,18.85,18.87,51600.0,16.9052,16.9231,16.8338,16.8517,51600.0
2022-02-01 11:50:00,18.9,18.93,18.82,18.85,14000.0,16.8785,16.9052,16.807,16.8338,14000.0
2022-02-01 12:00:00,18.86,18.91,18.84,18.89,11696.0,16.8427,16.8874,16.8249,16.8695,11696.0
2022-02-01 12:10:00,18.9,18.97,18.9,18.9,5800.0,16.8785,16.941,16.8785,16.8785,5800.0
2022-02-01 12:20:00,18.9,18.99,18.89,18.99,3010.0,16.8785,16.9588,16.8695,16.9588,3010.0
2022-02-01 12:30:00,18.95,19.06,18.95,19.0,32350.0,16.9231,17.0213,16.9231,16.9678,32350.0
2022-02-01 12:40:00,18.98,19.04,18.98,19.01,18826.0,16.9499,17.0035,16.9499,16.9767,18826.0
2022-02-01 12:50:00,19.01,19.01,18.89,18.89,14689.0,16.9767,16.9767,16.8695,16.8695,14689.0
2022-02-01 13:00:00,18.89,18.98,18.88,18.98,34525.0,16.8695,16.9499,16.8606,16.9499,34525.0
2022-02-01 13:10:00,18.98,18.98,18.94,18.94,14071.0,16.9499,16.9499,16.9142,16.9142,14071.0
2022-02-01 13:20:00,18.95,18.95,18.91,18.91,20213.0,16.9231,16.9231,16.8874,16.8874,20213.0
2022-02-01 13:30:00,18.9,18.97,18.9,18.94,13481.0,16.8785,16.941,16.8785,16.9142,13481.0
2022-02-01 13:40:00,18.88,18.89,18.85,18.88,11769.0,16.8606,16.8695,16.8338,16.8606,11769.0
2022-02-01 13:50:00,18.88,18.93,18.87,18.88,14500.0,16.8606,16.9052,16.8517,16.8606,14500.0
2022-02-01 14:00:00,18.85,18.89,18.85,18.89,5700.0,16.8338,16.8695,16.8338,16.8695,5700.0
2022-02-01 14:10:00,18.87,18.94,18.84,18.91,18720.0,16.8517,16.9142,16.8249,16.8874,18720.0
2022-02-01 14:20:00,18.92,18.99,18.92,18.92,9275.0,16.8963,16.9588,16.8963,16.8963,9275.0
2022-02-01 14:30:00,18.9,18.96,18.89,18.91,11983.0,16.8785,16.932,16.8695,16.8874,11983.0
2022-02-01 14:40:00,18.93,18.93,18.87,18.9,7500.0,16.9052,16.9052,16.8517,16.8785,7500.0
2022-02-01 14:50:00,18.9,18.94,18.88,18.88,5300.0,16.8785,16.9142,16.8606,16.8606,5300.0
2022-02-01 15:00:00,18.89,18.89,18.71,18.71,48782.0,16.8695,16.8695,16.7088,16.7088,48782.0
2022-02-01 15:10:00,18.73,18.75,18.72,18.73,107450.0,16.7266,16.7445,16.7177,16.7266,107450.0
2022-02-01 15:20:00,18.72,18.72,18.63,18.64,54592.0,16.7177,16.7177,16.6373,16.6463,54592.0
2022-02-01 15:30:00,18.63,18.7,18.59,18.7,16441.0,16.6373,16.6998,16.6016,16.6998,16441.0
2022-02-01 15:40:00,18.69,18.69,18.53,18.53,52814.0,16.6909,16.6909,16.548,16.548,52814.0
2022-02-01 15:50:00,18.52,18.57,18.49,18.57,150914.0,16.5391,16.5838,16.5123,16.5838,150914.0
2022-02-02 09:30:00,18.23,18.3,18.15,18.18,348112.0,16.2801,16.3426,16.2087,16.2355,348112.0
2022-02-02 09:40:00,18.17,18.41,18.16,18.41,89289.0,16.2265,16.4409,16.2176,16.4409,89289.0
2022-02-02 09:50:00,18.41,18.43,18.32,18.4,63887.0,16.4409,16.4587,16.3605,16.4319,63887.0
2022-02-02 10:00:00,18.36,18.36,18.2,18.2,48097.0,16.3962,16.3962,16.2533,16.2533,48097.0
2022-02-02 10:10:00,18.24,18.4,18.18,18.32,99956.0,16.289,16.4319,16.2355,16.3605,99956.0
2022-02-02 10:20:00,18.31,18.45,18.3,18.4,60230.0,16.3516,16.4766,16.3426,16.4319,60230.0
2022-02-02 10:30:00,18.41,18.51,18.32,18.33,115870.0,16.4409,16.5302,16.3605,16.3694,115870.0
2022-02-02 10:40:00,18.33,18.39,18.22,18.26,38655.0,16.3694,16.423,16.2712,16.3069,38655.0
2022-02-02 10:50:00,18.26,18.4,18.25,18.3,41787.0,16.3069,16.4319,16.298,16.3426,41787.0
2022-02-02 11:00:00,18.3,18.45,18.3,18.45,19738.0,16.3426,16.4766,16.3426,16.4766,19738.0
2022-02-02 11:10:00,18.42,18.55,18.42,18.46,58348.0,16.4498,16.5659,16.4498,16.4855,58348.0
2022-02-02 11:20:00,18.45,18.46,18.37,18.4,46111.0,16.4766,16.4855,16.4051,16.4319,46111.0
2022-02-02 11:30:00,18.42,18.52,18.42,18.51,21581.0,16.4498,16.5391,16.4498,16.5302,21581.0
2022-02-02 11:40:00,18.5,18.52,18.37,18.4,43919.0,16.5212,16.5391,16.4051,16.4319,43919.0
2022-02-02 11:50:00,18.4,18.4,18.35,18.35,43280.0,16.4319,16.4319,16.3873,16.3873,43280.0
2022-02-02 12:00:00,18.34,18.39,18.22,18.22,68696.0,16.3784,16.423,16.2712,16.2712,68696.0
2022-02-02 12:10:00,18.23,18.31,18.2,18.31,60710.0,16.2801,16.3516,16.2533,16.3516,60710.0
2022-02-02 12:20:00,18.28,18.29,18.27,18.27,2800.0,16.3248,16.3337,16.3158,16.3158,2800.0
2022-02-02 12:30:00,18.32,18.32,18.24,18.24,15909.0,16.3605,16.3605,16.289,16.289,15909.0
2022-02-02 12:40:00,18.25,18.25,18.12,18.12,22342.0,16.298,16.298,16.1819,16.1819,22342.0
2022-02-02 12:50:00,18.16,18.17,18.09,18.09,9095.0,16.2176,16.2265,16.1551,16.1551,9095.0
2022-02-02 13:00:00,18.09,18.15,18.09,18.15,6700.0,16.1551,16.2087,16.1551,16.2087,6700.0
2022-02-02 13:10:00,18.18,18.2,18.14,18.19,8234.0,16.2355,16.2533,16.1997,16.2444,8234.0
2022-02-02 13:20:00,18.18,18.28,18.17,18.23,42512.0,16.2355,16.3248,16.2265,16.2801,42512.0
2022-02-02 13:30:00,18.24,18.24,18.15,18.15,6444.0,16.289,16.289,16.2087,16.2087,6444.0
2022-02-02 13:40:00,18.14,18.2,18.12,18.19,18761.0,16.1997,16.2533,16.1819,16.2444,18761.0
2022-02-02 13:50:00,18.19,18.19,18.15,18.15,3900.0,16.2444,16.2444,16.2087,16.2087,3900.0
2022-02-02 14:00:00,18.14,18.15,18.1,18.14,12750.0,16.1997,16.2087,16.164,16.1997,12750.0
2022-02-02 14:10:00,18.12,18.22,18.11,18.15,32155.0,16.1819,16.2712,16.173,16.2087,32155.0
2022-02-02 14:20:00,18.15,18.2,18.15,18.15,6700.0,16.2087,16.2533,16.2087,16.2087,6700.0
2022-02-02 14:30:00,18.16,18.16,18.06,18.1,42173.0,16.2176,16.2176,16.1283,16.164,42173.0
2022-02-02 14:40:00,18.08,18.08,18.0,18.01,54950.0,16.1462,16.1462,16.0747,16.0836,54950.0
2022-02-02 14:50:00,18.0,18.06,17.98,18.06,66960.0,16.0747,16.1283,16.0569,16.1283,66960.0
2022-02-02 15:00:00,18.08,18.11,18.0,18.06,54958.0,16.1462,16.173,16.0747,16.1283,54958.0
2022-02-02 15:10:00,18.07,18.08,17.95,17.96,37393.0,16.1372,16.1462,16.0301,16.039,37393.0
2022-02-02 15:20:00,17.95,18.07,17.95,18.03,27650.0,16.0301,16.1372,16.0301,16.1015,27650.0
2022-02-02 15:30:00,18.02,18.04,17.98,18.04,16355.0,16.0926,16.1104,16.0569,16.1104,16355.0
2022-02-02 15:40:00,17.99,18.03,17.95,17.99,20917.0,16.0658,16.1015,16.0301,16.0658,20917.0
2022-02-02 15:50:00,17.98,18.07,17.94,18.04,82378.0,16.0569,16.1372,16.0211,16.1104,82378.0
2022-02-03 09:30:00,18.79,18.89,18.62,18.62,498237.0,16.7802,16.8695,16.6284,16.6284,498237.0
2022-02-03 09:40:00,18.63,18.85,18.62,18.84,198572.0,16.6373,16.8338,16.6284,16.8249,198572.0
2022-02-03 09:50:00,18.84,18.89,18.77,18.85,117960.0,16.8249,16.8695,16.7624,16.8338,117960.0
2022-02-03 10:00:00,18.84,18.89,18.7,18.75,153517.0,16.8249,16.8695,16.6998,16.7445,153517.0
2022-02-03 10:10:00,18.74,18.8,18.63,18.66,74568.0,16.7356,16.7892,16.6373,16.6641,74568.0
2022-02-03 10:20:00,18.64,18.68,18.56,18.6,35613.0,16.6463,16.682,16.5748,16.6105,35613.0
2022-02-03 10:30:00,18.59,18.65,18.55,18.62,69993.0,16.6016,16.6552,16.5659,16.6284,69993.0
2022-02-03 10:40:00,18.61,18.71,18.56,18.69,58544.0,16.6195,16.7088,16.5748,16.6909,58544.0
2022-02-03 10:50:00,18.67,18.69,18.6,18.67,55024.0,16.6731,16.6909,16.6105,16.6731,55024.0
2022-02-03 11:00:00,18.67,18.73,18.61,18.61,19318.0,16.6731,16.7266,16.6195,16.6195,19318.0
2022-02-03 11:10:00,18.63,18.63,18.54,18.59,22178.0,16.6373,16.6373,16.557,16.6016,22178.0
2022-02-03 11:20:00,18.61,18.75,18.61,18.71,64362.0,16.6195,16.7445,16.6195,16.7088,64362.0
2022-02-03 11:30:00,18.71,18.76,18.69,18.76,32064.0,16.7088,16.7534,16.6909,16.7534,32064.0
2022-02-03 11:40:00,18.75,18.79,18.75,18.77,17224.0,16.7445,16.7802,16.7445,16.7624,17224.0
2022-02-03 11:50:00,18.77,18.86,18.73,18.86,41090.0,16.7624,16.8427,16.7266,16.8427,41090.0
2022-02-03 12:00:00,18.87,18.94,18.83,18.89,38729.0,16.8517,16.9142,16.8159,16.8695,38729.0
2022-02-03 12:10:00,18.9,18.98,18.85,18.98,36654.0,16.8785,16.9499,16.8338,16.9499,36654.0
2022-02-03 12:20:00,18.98,18.98,18.85,18.89,54126.0,16.9499,16.9499,16.8338,16.8695,54126.0
2022-02-03 12:30:00,18.86,18.93,18.82,18.84,35751.0,16.8427,16.9052,16.807,16.8249,35751.0
2022-02-03 12:40:00,18.84,18.97,18.84,18.97,11818.0,16.8249,16.941,16.8249,16.941,11818.0
2022-02-03 12:50:00,18.94,18.94,18.89,18.89,14250.0,16.9142,16.9142,16.8695,16.8695,14250.0
2022-02-03 13:00:00,18.91,18.97,18.91,18.97,36925.0,16.8874,16.941,16.8874,16.941,36925.0
2022-02-03 13:10:00,18.98,19.0,18.92,18.93,32556.0,16.9499,16.9678,16.8963,16.9052,32556.0
2022-02-03 13:20:00,18.92,18.92,18.84,18.89,10900.0,16.8963,16.8963,16.8249,16.8695,10900.0
2022-02-03 13:30:00,18.88,18.91,18.82,18.9,15600.0,16.8606,16.8874,16.807,16.8785,15600.0
2022-02-03 13:40:00,18.88,18.9,18.85,18.86,16725.0,16.8606,16.8785,16.8338,16.8427,16725.0
2022-02-03 13:50:00,18.86,18.9,18.86,18.88,6400.0,16.8427,16.8785,16.8427,16.8606,6400.0
2022-02-03 14:00:00,18.89,18.9,18.83,18.86,10400.0,16.8695,16.8785,16.8159,16.8427,10400.0
2022-02-03 14:10:00,18.85,18.88,18.85,18.88,10038.0,16.8338,16.8606,16.8338,16.8606,10038.0
2022-02-03 14:20:00,18.88,18.97,18.88,18.97,16375.0,16.8606,16.941,16.8606,16.941,16375.0
2022-02-03 14:30:00,18.95,19.05,18.95,19.05,111068.0,16.9231,17.0124,16.9231,17.0124,111068.0
2022-02-03 14:40:00,19.06,19.16,19.06,19.11,35832.0,17.0213,17.1106,17.0213,17.066,35832.0
2022-02-03 14:50:00,19.12,19.14,19.08,19.09,15365.0,17.0749,17.0928,17.0392,17.0481,15365.0
2022-02-03 15:00:00,19.08,19.17,19.07,19.15,20204.0,17.0392,17.1196,17.0303,17.1017,20204.0
2022-02-03 15:10:00,19.11,19.12,19.03,19.03,13452.0,17.066,17.0749,16.9945,16.9945,13452.0
2022-02-03 15:20:00,19.03,19.08,18.97,19.06,45341.0,16.9945,17.0392,16.941,17.0213,45341.0
2022-02-03 15:30:00,19.07,19.23,19.07,19.2,44759.0,17.0303,17.1732,17.0303,17.1464,44759.0
2022-02-03 15:40:00,19.21,19.29,19.15,19.25,69525.0,17.1553,17.2267,17.1017,17.191,69525.0
2022-02-03 15:50:00,19.28,19.39,19.2,19.28,215868.0,17.2178,17.316,17.1464,17.2178,215868.0
2022-02-04 09:30:00,19.33,19.48,19.25,19.4,315912.0,17.2625,17.3964,17.191,17.325,315912.0
2022-02-04 09:40:00,19.39,19.39,19.07,19.18,226685.0,17.316,17.316,17.0303,17.1285,226685.0
2022-02-04 09:50:00,19.16,19.33,19.15,19.21,223655.0,17.1106,17.2625,17.1017,17.1553,223655.0
2022-02-04 10:00:00,19.2,19.26,19.11,19.2,87237.0,17.1464,17.1999,17.066,17.1464,87237.0
2022-02-04 10:10:00,19.21,19.3,19.01,19.06,152812.0,17.1553,17.2357,16.9767,17.0213,152812.0
2022-02-04 10:20:00,19.07,19.35,19.04,19.35,97876.0,17.0303,17.2803,17.0035,17.2803,97876.0
2022-02-04 10:30:00,19.35,19.51,19.25,19.45,197313.0,17.2803,17.4232,17.191,17.3696,197313.0
2022-02-04 10:40:00,19.41,19.59,19.4,19.53,149648.0,17.3339,17.4947,17.325,17.4411,149648.0
2022-02-04 10:50:00,19.54,19.57,19.45,19.54,96818.0,17.45,17.4768,17.3696,17.45,96818.0
2022-02-04 11:00:00,19.55,19.57,19.46,19.53,52462.0,17.4589,17.4768,17.3786,17.4411,52462.0
2022-02-04 11:10:00,19.55,19.64,19.52,19.53,98301.0,17.4589,17.5393,17.4321,17.4411,98301.0
2022-02-04 11:20:00,19.53,19.58,19.34,19.39,111697.0,17.4411,17.4857,17.2714,17.316,111697.0
2022-02-04 11:30:00,19.39,19.4,19.22,19.26,87798.0,17.316,17.325,17.1642,17.1999,87798.0
2022-02-04 11:40:00,19.23,19.28,19.16,19.23,92194.0,17.1732,17.2178,17.1106,17.1732,92194.0
2022-02-04 11:50:00,19.24,19.26,19.13,19.21,32689.0,17.1821,17.1999,17.0839,17.1553,32689.0
2022-02-04 12:00:00,19.24,19.3,19.21,19.22,50372.0,17.1821,17.2357,17.1553,17.1642,50372.0
2022-02-04 12:10:00,19.22,19.28,19.16,19.19,75592.0,17.1642,17.2178,17.1106,17.1374,75592.0
2022-02-04 12:20:00,19.17,19.21,19.15,19.18,49670.0,17.1196,17.1553,17.1017,17.1285,49670.0
2022-02-04 12:30:00,19.17,19.24,19.12,19.13,65600.0,17.1196,17.1821,17.0749,17.0839,65600.0
2022-02-04 12:40:00,19.12,19.13,19.07,19.07,36272.0,17.0749,17.0839,17.0303,17.0303,36272.0
2022-02-04 12:50:00,19.09,19.1,19.03,19.04,39000.0,17.0481,17.0571,16.9945,17.0035,39000.0
2022-02-04 13:00:00,19.03,19.03,18.85,18.85,80940.0,16.9945,16.9945,16.8338,16.8338,80940.0
2022-02-04 13:10:00,18.85,18.91,18.82,18.9,79919.0,16.8338,16.8874,16.807,16.8785,79919.0
2022-02-04 13:20:00,18.88,18.89,18.8,18.89,43315.0,16.8606,16.8695,16.7892,16.8695,43315.0
2022-02-04 13:30:00,18.86,18.89,18.84,18.86,71311.0,16.8427,16.8695,16.8249,16.8427,71311.0
2022-02-04 13:40:00,18.85,18.86,18.74,18.8,154167.0,16.8338,16.8427,16.7356,16.7892,154167.0
2022-02-04 13:50:00,18.77,18.8,18.75,18.77,81149.0,16.7624,16.7892,16.7445,16.7624,81149.0
2022-02-04 14:00:00,18.74,18.83,18.74,18.78,50340.0,16.7356,16.8159,16.7356,16.7713,50340.0
2022-02-04 14:10:00,18.78,18.91,18.78,18.91,90764.0,16.7713,16.8874,16.7713,16.8874,90764.0
2022-02-04 14:20:00,18.92,18.92,18.81,18.83,66432.0,16.8963,16.8963,16.7981,16.8159,66432.0
2022-02-04 14:30:00,18.82,18.83,18.7,18.74,74086.0,16.807,16.8159,16.6998,16.7356,74086.0
2022-02-04 14:40:00,18.73,18.82,18.71,18.8,87763.0,16.7266,16.807,16.7088,16.7892,87763.0
2022-02-04 14:50:00,18.8,18.8,18.73,18.74,18293.0,16.7892,16.7892,16.7266,16.7356,18293.0
2022-02-04 15:00:00,18.7,18.7,18.59,18.6,110982.0,16.6998,16.6998,16.6016,16.6105,110982.0
2022-02-04 15:10:00,18.6,18.62,18.49,18.62,70639.0,16.6105,16.6284,16.5123,16.6284,70639.0
2022-02-04 15:20:00,18.61,18.62,18.54,18.61,76315.0,16.6195,16.6284,16.557,16.6195,76315.0
2022-02-04 15:30:00,18.6,18.61,18.52,18.6,59897.0,16.6105,16.6195,16.5391,16.6105,59897.0
2022-02-04 15:40:00,18.62,18.85,18.62,18.81,148753.0,16.6284,16.8338,16.6284,16.7981,148753.0
2022-02-04 15:50:00,18.8,19.01,18.75,19.01,170179.0,16.7892,16.9767,16.7445,16.9767,170179.0
2022-02-07 09:30:00,18.9,19.07,18.9,18.92,239410.0,16.8785,17.0303,16.8785,16.8963,239410.0
2022-02-07 09:40:00,18.94,19.02,18.89,19.01,33371.0,16.9142,16.9856,16.8695,16.9767,33371.0
2022-02-07 09:50:00,18.99,18.99,18.8,18.86,107297.0,16.9588,16.9588,16.7892,16.8427,107297.0
2022-02-07 10:00:00,18.85,18.91,18.82,18.87,49987.0,16.8338,16.8874,16.807,16.8517,49987.0
2022-02-07 10:10:00,18.87,19.02,18.86,19.02,16206.0,16.8517,16.9856,16.8427,16.9856,16206.0
2022-02-07 10:20:00,19.02,19.04,18.84,18.87,131733.0,16.9856,17.0035,16.8249,16.8517,131733.0
2022-02-07 10:30:00,18.88,18.91,18.75,18.81,28539.0,16.8606,16.8874,16.7445,16.7981,28539.0
2022-02-07 10:40:00,18.84,18.95,18.84,18.9,33406.0,16.8249,16.9231,16.8249,16.8785,33406.0
2022-02-07 10:50:00,18.91,18.94,18.88,18.89,27413.0,16.8874,16.9142,16.8606,16.8695,27413.0
2022-02-07 11:00:00,18.88,19.02,18.87,19.02,33116.0,16.8606,16.9856,16.8517,16.9856,33116.0
2022-02-07 11:10:00,19.0,19.0,18.94,18.97,46591.0,16.9678,16.9678,16.9142,16.941,46591.0
2022-02-07 11:20:00,18.96,19.01,18.9,18.96,72034.0,16.932,16.9767,16.8785,16.932,72034.0
2022-02-07 11:30:00,18.97,19.15,18.97,19.15,44195.0,16.941,17.1017,16.941,17.1017,44195.0
2022-02-07 11:40:00,19.14,19.21,19.13,19.15,62485.0,17.0928,17.1553,17.0839,17.1017,62485.0
2022-02-07 11:50:00,19.14,19.17,19.08,19.09,52869.0,17.0928,17.1196,17.0392,17.0481,52869.0
2022-02-07 12:00:00,19.12,19.18,19.09,19.18,20713.0,17.0749,17.1285,17.0481,17.1285,20713.0
2022-02-07 12:10:00,19.18,19.18,19.13,19.14,20705.0,17.1285,17.1285,17.0839,17.0928,20705.0
2022-02-07 12:20:00,19.1,19.19,19.1,19.19,23193.0,17.0571,17.1374,17.0571,17.1374,23193.0
2022-02-07 12:30:00,19.2,19.25,19.13,19.24,49447.0,17.1464,17.191,17.0839,17.1821,49447.0
2022-02-07 12:40:00,19.21,19.21,19.11,19.12,23820.0,17.1553,17.1553,17.066,17.0749,23820.0
2022-02-07 12:50:00,19.12,19.16,19.12,19.15,21500.0,17.0749,17.1106,17.0749,17.1017,21500.0
2022-02-07 13:00:00,19.14,19.14,19.04,19.04,28326.0,17.0928,17.0928,17.0035,17.0035,28326.0
2022-02-07 13:10:00,19.03,19.04,18.97,19.02,33500.0,16.9945,17.0035,16.941,16.9856,33500.0
2022-02-07 13:20:00,19.02,19.03,18.97,18.97,25200.0,16.9856,16.9945,16.941,16.941,25200.0
2022-02-07 13:30:00,18.96,18.97,18.94,18.94,20255.0,16.932,16.941,16.9142,16.9142,20255.0
2022-02-07 13:40:00,18.95,19.0,18.93,19.0,21540.0,16.9231,16.9678,16.9052,16.9678,21540.0
2022-02-07 13:50:00,19.01,19.01,18.91,18.92,16741.0,16.9767,16.9767,16.8874,16.8963,16741.0
2022-02-07 14:00:00,18.93,18.99,18.92,18.99,16664.0,16.9052,16.9588,16.8963,16.9588,16664.0
2022-02-07 14:10:00,18.98,18.98,18.91,18.93,15085.0,16.9499,16.9499,16.8874,16.9052,15085.0
2022-02-07 14:20:00,18.94,18.97,18.85,18.85,6407.0,16.9142,16.941,16.8338,16.8338,6407.0
2022-02-07 14:30:00,18.83,18.87,18.82,18.86,38450.0,16.8159,16.8517,16.807,16.8427,38450.0
2022-02-07 14:40:00,18.86,18.87,18.8,18.85,30732.0,16.8427,16.8517,16.7892,16.8338,30732.0
2022-02-07 14:50:00,18.86,18.87,18.83,18.85,13100.0,16.8427,16.8517,16.8159,16.8338,13100.0
2022-02-07 15:00:00,18.86,18.91,18.81,18.87,32340.0,16.8427,16.8874,16.7981,16.8517,32340.0
2022-02-07 15:10:00,18.83,18.83,18.74,18.79,37557.0,16.8159,16.8159,16.7356,16.7802,37557.0
2022-02-07 15:20:00,18.81,18.98,18.81,18.96,23792.0,16.7981,16.9499,16.7981,16.932,23792.0
2022-02-07 15:30:00,18.97,19.11,18.92,19.11,65606.0,16.941,17.066,16.8963,17.066,65606.0
2022-02-07 15:40:00,19.12,19.23,19.11,19.23,43862.0,17.0749,17.1732,17.066,17.1732,43862.0
2022-02-07 15:50:00,19.21,19.37,19.11,19.2,263342.0,17.1553,17.2982,17.066,17.1464,263342.0
2022-02-08 09:30:00,19.29,19.32,19.18,19.23,114774.0,17.2267,17.2535,17.1285,17.1732,114774.0
2022-02-08 09:40:00,19.22,19.29,19.2,19.29,21213.0,17.1642,17.2267,17.1464,17.2267,21213.0
2022-02-08 09:50:00,19.3,19.34,19.23,19.27,36969.0,17.2357,17.2714,17.1732,17.2089,36969.0
2022-02-08 10:00:00,19.34,19.46,19.32,19.32,34849.0,17.2714,17.3786,17.2535,17.2535,34849.0
2022-02-08 10:10:00,19.33,19.34,19.21,19.26,39075.0,17.2625,17.2714,17.1553,17.1999,39075.0
2022-02-08 10:20:00,19.24,19.35,19.24,19.33,13757.0,17.1821,17.2803,17.1821,17.2625,13757.0
2022-02-08 10:30:00,19.31,19.35,19.23,19.26,30000.0,17.2446,17.2803,17.1732,17.1999,30000.0
2022-02-08 10:40:00,19.27,19.3,19.09,19.1,32915.0,17.2089,17.2357,17.0481,17.0571,32915.0
2022-02-08 10:50:00,19.13,19.14,19.07,19.11,16206.0,17.0839,17.0928,17.0303,17.066,16206.0
2022-02-08 11:00:00,19.08,19.08,19.0,19.0,10666.0,17.0392,17.0392,16.9678,16.9678,10666.0
2022-02-08 11:10:00,19.01,19.02,18.94,18.94,32930.0,16.9767,16.9856,16.9142,16.9142,32930.0
2022-02-08 11:20:00,18.94,19.01,18.94,18.97,20348.0,16.9142,16.9767,16.9142,16.941,20348.0
2022-02-08 11:30:00,18.95,18.95,18.86,18.86,36290.0,16.9231,16.9231,16.8427,16.8427,36290.0
2022-02-08 11:40:00,18.86,18.88,18.83,18.86,23114.0,16.8427,16.8606,16.8159,16.8427,23114.0
2022-02-08 11:50:00,18.86,18.87,18.82,18.84,35481.0,16.8427,16.8517,16.807,16.8249,35481.0
2022-02-08 12:00:00,18.83,18.89,18.79,18.88,35830.0,16.8159,16.8695,16.7802,16.8606,35830.0
2022-02-08 12:10:00,18.87,18.91,18.86,18.86,26000.0,16.8517,16.8874,16.8427,16.8427,26000.0
2022-02-08 12:20:00,18.88,18.88,18.83,18.83,8220.0,16.8606,16.8606,16.8159,16.8159,8220.0
2022-02-08 12:30:00,18.81,18.81,18.71,18.71,50007.0,16.7981,16.7981,16.7088,16.7088,50007.0
2022-02-08 12:40:00,18.71,18.75,18.69,18.75,48410.0,16.7088,16.7445,16.6909,16.7445,48410.0
2022-02-08 12:50:00,18.74,18.76,18.73,18.76,2732.0,16.7356,16.7534,16.7266,16.7534,2732.0
2022-02-08 13:00:00,18.77,18.8,18.77,18.8,28737.0,16.7624,16.7892,16.7624,16.7892,28737.0
2022-02-08 13:10:00,18.8,18.86,18.77,18.82,24895.0,16.7892,16.8427,16.7624,16.807,24895.0
2022-02-08 13:20:00,18.82,18.88,18.82,18.86,15140.0,16.807,16.8606,16.807,16.8427,15140.0
2022-02-08 13:30:00,18.86,18.86,18.78,18.85,49502.0,16.8427,16.8427,16.7713,16.8338,49502.0
2022-02-08 13:40:00,18.83,18.87,18.83,18.83,22851.0,16.8159,16.8517,16.8159,16.8159,22851.0
2022-02-08 13:50:00,18.84,18.88,18.8,18.8,18400.0,16.8249,16.8606,16.7892,16.7892,18400.0
2022-02-08 14:00:00,18.79,18.8,18.75,18.75,30600.0,16.7802,16.7892,16.7445,16.7445,30600.0
2022-02-08 14:10:00,18.78,18.85,18.78,18.83,3012.0,16.7713,16.8338,16.7713,16.8159,3012.0
2022-02-08 14:20:00,18.89,18.98,18.89,18.98,19950.0,16.8695,16.9499,16.8695,16.9499,19950.0
2022-02-08 14:30:00,19.0,19.05,18.92,19.05,50329.0,16.9678,17.0124,16.8963,17.0124,50329.0
2022-02-08 14:40:00,19.01,19.08,19.0,19.05,82985.0,16.9767,17.0392,16.9678,17.0124,82985.0
2022-02-08 14:50:00,19.03,19.03,18.97,19.0,34756.0,16.9945,16.9945,16.941,16.9678,34756.0
2022-02-08 15:00:00,19.02,19.07,18.95,18.96,43300.0,16.9856,17.0303,16.9231,16.932,43300.0
2022-02-08 15:10:00,18.95,18.95,18.75,18.75,17795.0,16.9231,16.9231,16.7445,16.7445,17795.0
2022-02-08 15:20:00,18.77,18.86,18.77,18.83,9500.0,16.7624,16.8427,16.7624,16.8159,9500.0
2022-02-08 15:30:00,18.82,18.83,18.72,18.77,18120.0,16.807,16.8159,16.7177,16.7624,18120.0
2022-02-08 15:40:00,18.76,18.81,18.7,18.76,41636.0,16.7534,16.7981,16.6998,16.7534,41636.0
2022-02-08 15:50:00,18.75,18.8,18.6,18.73,97012.0,16.7445,16.7892,16.6105,16.7266,97012.0
2022-02-09 09:30:00,18.17,18.21,18.09,18.1,565565.0,16.2265,16.2623,16.1551,16.164,565565.0
2022-02-09 09:40:00,18.11,18.14,18.05,18.08,150713.0,16.173,16.1997,16.1194,16.1462,150713.0
2022-02-09 09:50:00,18.09,18.18,18.09,18.12,73471.0,16.1551,16.2355,16.1551,16.1819,73471.0
2022-02-09 10:00:00,18.15,18.15,18.05,18.07,82824.0,16.2087,16.2087,16.1194,16.1372,82824.0
2022-02-09 10:10:00,18.07,18.18,18.07,18.18,96054.0,16.1372,16.2355,16.1372,16.2355,96054.0
2022-02-09 10:20:00,18.18,18.19,18.07,18.11,119827.0,16.2355,16.2444,16.1372,16.173,119827.0
2022-02-09 10:30:00,18.09,18.1,18.01,18.05,68325.0,16.1551,16.164,16.0836,16.1194,68325.0
2022-02-09 10:40:00,18.05,18.06,18.03,18.06,7310.0,16.1194,16.1283,16.1015,16.1283,7310.0
2022-02-09 10:50:00,18.05,18.08,18.0,18.0,65189.0,16.1194,16.1462,16.0747,16.0747,65189.0
2022-02-09 11:00:00,17.99,18.06,17.97,18.06,50394.0,16.0658,16.1283,16.0479,16.1283,50394.0
2022-02-09 11:10:00,18.06,18.11,18.03,18.06,87264.0,16.1283,16.173,16.1015,16.1283,87264.0
2022-02-09 11:20:00,18.06,18.06,18.04,18.06,26646.0,16.1283,16.1283,16.1104,16.1283,26646.0
2022-02-09 11:30:00,18.05,18.09,18.03,18.07,7150.0,16.1194,16.1551,16.1015,16.1372,7150.0
2022-02-09 11:40:00,18.06,18.09,18.05,18.06,9719.0,16.1283,16.1551,16.1194,16.1283,9719.0
2022-02-09 11:50:00,18.06,18.14,18.05,18.09,78130.0,16.1283,16.1997,16.1194,16.1551,78130.0
2022-02-09 12:00:00,18.11,18.15,18.08,18.13,7890.0,16.173,16.2087,16.1462,16.1908,7890.0
2022-02-09 12:10:00,18.14,18.16,18.09,18.09,22250.0,16.1997,16.2176,16.1551,16.1551,22250.0
2022-02-09 12:20:00,18.09,18.1,18.06,18.07,26060.0,16.1551,16.164,16.1283,16.1372,26060.0
2022-02-09 12:30:00,18.07,18.11,18.04,18.04,49321.0,16.1372,16.173,16.1104,16.1104,49321.0
2022-02-09 12:40:00,18.03,18.04,18.02,18.03,18604.0,16.1015,16.1104,16.0926,16.1015,18604.0
2022-02-09 12:50:00,18.04,18.05,18.01,18.01,9820.0,16.1104,16.1194,16.0836,16.0836,9820.0
2022-02-09 13:00:00,18.01,18.05,17.99,18.05,44943.0,16.0836,16.1194,16.0658,16.1194,44943.0
2022-02-09 13:10:00,18.03,18.07,18.03,18.04,3300.0,16.1015,16.1372,16.1015,16.1104,3300.0
2022-02-09 13:20:00,18.04,18.04,18.03,18.03,14745.0,16.1104,16.1104,16.1015,16.1015,14745.0
2022-02-09 13:30:00,18.01,18.04,18.01,18.04,20565.0,16.0836,16.1104,16.0836,16.1104,20565.0
2022-02-09 13:40:00,18.04,18.04,18.0,18.01,23957.0,16.1104,16.1104,16.0747,16.0836,23957.0
2022-02-09 13:50:00,18.01,18.01,18.0,18.01,3000.0,16.0836,16.0836,16.0747,16.0836,3000.0
2022-02-09 14:00:00,17.99,17.99,17.94,17.94,32957.0,16.0658,16.0658,16.0211,16.0211,32957.0
2022-02-09 14:10:00,17.93,17.94,17.92,17.93,41516.0,16.0122,16.0211,16.0033,16.0122,41516.0
2022-02-09 14:20:00,17.93,17.94,17.93,17.93,1600.0,16.0122,16.0211,16.0122,16.0122,1600.0
2022-02-09 14:30:00,17.94,17.94,17.9,17.9,16919.0,16.0211,16.0211,15.9854,15.9854,16919.0
2022-02-09 14:40:00,17.91,17.95,17.91,17.95,35370.0,15.9943,16.0301,15.9943,16.0301,35370.0
2022-02-09 14:50:00,17.95,18.0,17.93,18.0,87250.0,16.0301,16.0747,16.0122,16.0747,87250.0
2022-02-09 15:00:00,18.01,18.09,18.01,18.09,89391.0,16.0836,16.1551,16.0836,16.1551,89391.0
2022-02-09 15:10:00,18.08,18.12,18.04,18.07,24204.0,16.1462,16.1819,16.1104,16.1372,24204.0
2022-02-09 15:20:00,18.06,18.06,17.97,17.97,17900.0,16.1283,16.1283,16.0479,16.0479,17900.0
2022-02-09 15:30:00,17.97,17.97,17.88,17.92,62632.0,16.0479,16.0479,15.9676,16.0033,62632.0
2022-02-09 15:40:00,17.93,18.04,17.93,17.95,34398.0,16.0122,16.1104,16.0122,16.0301,34398.0
2022-02-09 15:50:00,17.92,17.98,17.88,17.91,84577.0,16.0033,16.0569,15.9676,15.9943,84577.0
2022-02-10 09:30:00,18.65,18.65,18.4,18.4,197181.0,16.6552,16.6552,16.4319,16.4319,197181.0
2022-02-10 09:40:00,18.37,18.37,18.29,18.32,97162.0,16.4051,16.4051,16.3337,16.3605,97162.0
2022-02-10 09:50:00,18.31,18.33,18.13,18.17,92326.0,16.3516,16.3694,16.1908,16.2265,92326.0
2022-02-10 10:00:00,18.16,18.18,17.99,17.99,83615.0,16.2176,16.2355,16.0658,16.0658,83615.0
2022-02-10 10:10:00,17.99,18.14,17.98,18.11,64383.0,16.0658,16.1997,16.0569,16.173,64383.0
2022-02-10 10:20:00,18.11,18.15,18.07,18.08,34288.0,16.173,16.2087,16.1372,16.1462,34288.0
2022-02-10 10:30:00,18.1,18.1,17.92,17.92,43345.0,16.164,16.164,16.0033,16.0033,43345.0
2022-02-10 10:40:00,17.91,17.98,17.88,17.92,47958.0,15.9943,16.0569,15.9676,16.0033,47958.0
2022-02-10 10:50:00,17.93,18.18,17.93,18.14,106401.0,16.0122,16.2355,16.0122,16.1997,106401.0
2022-02-10 11:00:00,18.18,18.21,18.06,18.08,65946.0,16.2355,16.2623,16.1283,16.1462,65946.0
2022-02-10 11:10:00,18.08,18.21,18.08,18.19,43567.0,16.1462,16.2623,16.1462,16.2444,43567.0
2022-02-10 11:20:00,18.2,18.24,18.15,18.21,43800.0,16.2533,16.289,16.2087,16.2623,43800.0
2022-02-10 11:30:00,18.2,18.28,18.2,18.25,68804.0,16.2533,16.3248,16.2533,16.298,68804.0
2022-02-10 11:40:00,18.23,18.23,18.07,18.08,16054.0,16.2801,16.2801,16.1372,16.1462,16054.0
2022-02-10 11:50:00,18.09,18.1,18.05,18.07,20517.0,16.1551,16.164,16.1194,16.1372,20517.0
2022-02-10 12:00:00,18.05,18.12,18.05,18.1,22748.0,16.1194,16.1819,16.1194,16.164,22748.0
2022-02-10 12:10:00,18.08,18.12,18.05,18.06,8655.0,16.1462,16.1819,16.1194,16.1283,8655.0
2022-02-10 12:20:00,18.07,18.07,18.04,18.06,4805.0,16.1372,16.1372,16.1104,16.1283,4805.0
2022-02-10 12:30:00,18.04,18.13,18.02,18.06,6540.0,16.1104,16.1908,16.0926,16.1283,6540.0
2022-02-10 12:40:00,18.06,18.45,18.06,18.35,204881.0,16.1283,16.4766,16.1283,16.3873,204881.0
2022-02-10 12:50:00,18.36,18.45,18.29,18.34,111255.0,16.3962,16.4766,16.3337,16.3784,111255.0
2022-02-10 13:00:00,18.34,18.39,18.28,18.32,52248.0,16.3784,16.423,16.3248,16.3605,52248.0
2022-02-10 13:10:00,18.31,18.53,18.29,18.53,74516.0,16.3516,16.548,16.3337,16.548,74516.0
2022-02-10 13:20:00,18.52,18.61,18.48,18.58,83937.0,16.5391,16.6195,16.5034,16.5927,83937.0
2022-02-10 13:30:00,18.61,18.77,18.58,18.67,70935.0,16.6195,16.7624,16.5927,16.6731,70935.0
2022-02-10 13:40:00,18.65,18.65,18.57,18.64,43397.0,16.6552,16.6552,16.5838,16.6463,43397.0
2022-02-10 13:50:00,18.6,18.65,18.55,18.55,13410.0,16.6105,16.6552,16.5659,16.5659,13410.0
2022-02-10 14:00:00,18.55,18.71,18.53,18.66,45370.0,16.5659,16.7088,16.548,16.6641,45370.0
2022-02-10 14:10:00,18.67,18.84,18.67,18.84,37904.0,16.6731,16.8249,16.6731,16.8249,37904.0
2022-02-10 14:20:00,18.81,18.83,18.66,18.69,25316.0,16.7981,16.8159,16.6641,16.6909,25316.0
2022-02-10 14:30:00,18.69,18.7,18.59,18.64,22100.0,16.6909,16.6998,16.6016,16.6463,22100.0
2022-02-10 14:40:00,18.62,18.74,18.61,18.74,37293.0,16.6284,16.7356,16.6195,16.7356,37293.0
2022-02-10 14:50:00,18.72,18.85,18.71,18.81,84989.0,16.7177,16.8338,16.7088,16.7981,84989.0
2022-02-10 15:00:00,18.81,18.88,18.72,18.72,43356.0,16.7981,16.8606,16.7177,16.7177,43356.0
2022-02-10 15:10:00,18.73,18.77,18.65,18.77,70930.0,16.7266,16.7624,16.6552,16.7624,70930.0
2022-02-10 15:20:00,18.76,18.83,18.73,18.79,26839.0,16.7534,16.8159,16.7266,16.7802,26839.0
2022-02-10 15:30:00,18.83,18.96,18.82,18.92,75452.0,16.8159,16.932,16.807,16.8963,75452.0
2022-02-10 15:40:00,18.91,19.09,18.88,19.03,60577.0,16.8874,17.0481,16.8606,16.9945,60577.0
2022-02-10 15:50:00,19.06,19.1,18.8,18.86,179714.0,17.0213,17.0571,16.7892,16.8427,179714.0
2022-02-11 09:30:00,18.86,18.91,18.74,18.84,155018.0,16.8427,16.8874,16.7356,16.8249,155018.0
2022-02-11 09:40:00,18.86,18.87,18.58,18.64,109848.0,16.8427,16.8517,16.5927,16.6463,109848.0
2022-02-11 09:50:00,18.64,18.92,18.61,18.88,45932.0,16.6463,16.8963,16.6195,16.8606,45932.0
2022-02-11 10:00:00,18.87,18.88,18.69,18.76,84517.0,16.8517,16.8606,16.6909,16.7534,84517.0
2022-02-11 10:10:00,18.77,18.99,18.76,18.89,80447.0,16.7624,16.9588,16.7534,16.8695,80447.0
2022-02-11 10:20:00,18.88,18.88,18.77,18.78,30399.0,16.8606,16.8606,16.7624,16.7713,30399.0
2022-02-11 10:30:00,18.79,18.89,18.71,18.75,52391.0,16.7802,16.8695,16.7088,16.7445,52391.0
2022-02-11 10:40:00,18.75,18.83,18.74,18.83,15430.0,16.7445,16.8159,16.7356,16.8159,15430.0
2022-02-11 10:50:00,18.81,18.94,18.81,18.9,44767.0,16.7981,16.9142,16.7981,16.8785,44767.0
2022-02-11 11:00:00,18.89,18.96,18.77,18.96,110661.0,16.8695,16.932,16.7624,16.932,110661.0
2022-02-11 11:10:00,18.98,19.05,18.94,19.02,64366.0,16.9499,17.0124,16.9142,16.9856,64366.0
2022-02-11 11:20:00,18.98,19.04,18.94,19.01,13438.0,16.9499,17.0035,16.9142,16.9767,13438.0
2022-02-11 11:30:00,19.01,19.15,18.97,19.13,34399.0,16.9767,17.1017,16.941,17.0839,34399.0
2022-02-11 11:40:00,19.12,19.17,19.07,19.09,29300.0,17.0749,17.1196,17.0303,17.0481,29300.0
2022-02-11 11:50:00,19.09,19.14,19.0,19.05,59862.0,17.0481,17.0928,16.9678,17.0124,59862.0
2022-02-11 12:00:00,19.07,19.08,19.01,19.03,11400.0,17.0303,17.0392,16.9767,16.9945,11400.0
2022-02-11 12:10:00,19.03,19.07,18.95,19.07,49699.0,16.9945,17.0303,16.9231,17.0303,49699.0
2022-02-11 12:20:00,19.09,19.11,19.04,19.04,10191.0,17.0481,17.066,17.0035,17.0035,10191.0
2022-02-11 12:30:00,19.06,19.07,19.0,19.04,5540.0,17.0213,17.0303,16.9678,17.0035,5540.0
2022-02-11 12:40:00,19.04,19.14,19.04,19.09,19879.0,17.0035,17.0928,17.0035,17.0481,19879.0
2022-02-11 12:50:00,19.13,19.23,19.13,19.19,40423.0,17.0839,17.1732,17.0839,17.1374,40423.0
2022-02-11 13:00:00,19.19,19.22,19.08,19.08,44560.0,17.1374,17.1642,17.0392,17.0392,44560.0
2022-02-11 13:10:00,19.09,19.23,19.09,19.16,46100.0,17.0481,17.1732,17.0481,17.1106,46100.0
2022-02-11 13:20:00,19.17,19.32,19.15,19.32,38699.0,17.1196,17.2535,17.1017,17.2535,38699.0
2022-02-11 13:30:00,19.32,19.68,19.32,19.68,172195.0,17.2535,17.575,17.2535,17.575,172195.0
2022-02-11 13:40:00,19.69,19.9,19.58,19.76,270462.0,17.584,17.7715,17.4857,17.6465,270462.0
2022-02-11 13:50:00,19.75,19.84,19.66,19.79,78308.0,17.6375,17.7179,17.5572,17.6733,78308.0
2022-02-11 14:00:00,19.84,19.97,19.72,19.84,135834.0,17.7179,17.834,17.6107,17.7179,135834.0
2022-02-11 14:10:00,19.8,19.89,19.55,19.62,107177.0,17.6822,17.7626,17.4589,17.5214,107177.0
2022-02-11 14:20:00,19.64,19.92,19.59,19.89,155206.0,17.5393,17.7894,17.4947,17.7626,155206.0
2022-02-11 14:30:00,19.88,19.92,19.66,19.78,148499.0,17.7536,17.7894,17.5572,17.6643,148499.0
2022-02-11 14:40:00,19.82,19.99,19.77,19.97,93843.0,17.7001,17.8519,17.6554,17.834,93843.0
2022-02-11 14:50:00,20.0,20.1,19.91,19.95,79316.0,17.8608,17.9501,17.7804,17.8161,79316.0
2022-02-11 15:00:00,19.93,19.93,19.7,19.9,167429.0,17.7983,17.7983,17.5929,17.7715,167429.0
2022-02-11 15:10:00,19.91,20.0,19.78,19.99,92450.0,17.7804,17.8608,17.6643,17.8519,92450.0
2022-02-11 15:20:00,20.02,20.03,19.88,19.89,125832.0,17.8787,17.8876,17.7536,17.7626,125832.0
2022-02-11 15:30:00,19.91,20.05,19.89,20.01,108970.0,17.7804,17.9055,17.7626,17.8697,108970.0
2022-02-11 15:40:00,20.01,20.17,19.81,19.81,276474.0,17.8697,18.0126,17.6911,17.6911,276474.0
2022-02-11 15:50:00,19.8,19.99,19.73,19.98,199450.0,17.6822,17.8519,17.6197,17.8429,199450.0
2022-02-14 09:30:00,20.07,20.15,19.91,20.05,177311.0,17.9233,17.9948,17.7804,17.9055,177311.0
2022-02-14 09:40:00,20.06,20.18,19.9,20.0,73825.0,17.9144,18.0215,17.7715,17.8608,73825.0
2022-02-14 09:50:00,20.01,20.05,19.88,20.05,61133.0,17.8697,17.9055,17.7536,17.9055,61133.0
2022-02-14 10:00:00,20.03,20.29,20.03,20.21,141376.0,17.8876,18.1198,17.8876,18.0483,141376.0
2022-02-14 10:10:00,20.18,20.36,20.0,20.24,92585.0,18.0215,18.1823,17.8608,18.0751,92585.0
2022-02-14 10:20:00,20.25,20.28,20.1,20.15,36946.0,18.0841,18.1108,17.9501,17.9948,36946.0
2022-02-14 10:30:00,20.17,20.39,20.14,20.34,76216.0,18.0126,18.2091,17.9858,18.1644,76216.0
2022-02-14 10:40:00,20.31,20.34,20.2,20.24,33326.0,18.1376,18.1644,18.0394,18.0751,33326.0
2022-02-14 10:50:00,20.17,20.36,20.16,20.35,53027.0,18.0126,18.1823,18.0037,18.1734,53027.0
2022-02-14 11:00:00,20.35,20.35,20.25,20.31,6428.0,18.1734,18.1734,18.0841,18.1376,6428.0
2022-02-14 11:10:00,20.33,20.35,20.14,20.15,78608.0,18.1555,18.1734,17.9858,17.9948,78608.0
2022-02-14 11:20:00,20.18,20.18,20.03,20.07,33070.0,18.0215,18.0215,17.8876,17.9233,33070.0
2022-02-14 11:30:00,20.06,20.17,20.02,20.11,174568.0,17.9144,18.0126,17.8787,17.959,174568.0
2022-02-14 11:40:00,20.05,20.06,19.98,19.98,44306.0,17.9055,17.9144,17.8429,17.8429,44306.0
2022-02-14 11:50:00,19.97,20.11,19.96,20.02,21245.0,17.834,17.959,17.8251,17.8787,21245.0
2022-02-14 12:00:00,20.02,20.05,19.96,20.05,5027.0,17.8787,17.9055,17.8251,17.9055,5027.0
2022-02-14 12:10:00,20.07,20.08,20.0,20.05,16000.0,17.9233,17.9322,17.8608,17.9055,16000.0
2022-02-14 12:20:00,20.04,20.04,19.92,19.92,33612.0,17.8965,17.8965,17.7894,17.7894,33612.0
2022-02-14 12:30:00,19.92,19.98,19.85,19.96,15638.0,17.7894,17.8429,17.7268,17.8251,15638.0
2022-02-14 12:40:00,19.93,19.95,19.86,19.86,16440.0,17.7983,17.8161,17.7358,17.7358,16440.0
2022-02-14 12:50:00,19.85,19.95,19.85,19.93,16357.0,17.7268,17.8161,17.7268,17.7983,16357.0
2022-02-14 13:00:00,19.91,19.96,19.84,19.89,19357.0,17.7804,17.8251,17.7179,17.7626,19357.0
2022-02-14 13:10:00,19.91,19.94,19.91,19.91,13791.0,17.7804,17.8072,17.7804,17.7804,13791.0
2022-02-14 13:20:00,19.95,20.07,19.93,20.05,19710.0,17.8161,17.9233,17.7983,17.9055,19710.0
2022-02-14 13:30:00,20.06,20.18,20.06,20.11,52770.0,17.9144,18.0215,17.9144,17.959,52770.0
2022-02-14 13:40:00,20.11,20.26,20.11,20.25,36654.0,17.959,18.093,17.959,18.0841,36654.0
2022-02-14 13:50:00,20.26,20.55,20.26,20.55,126244.0,18.093,18.352,18.093,18.352,126244.0
2022-02-14 14:00:00,20.57,20.66,20.5,20.61,85937.0,18.3698,18.4502,18.3073,18.4056,85937.0
2022-02-14 14:10:00,20.61,20.65,20.51,20.56,46145.0,18.4056,18.4413,18.3162,18.3609,46145.0
2022-02-14 14:20:00,20.5,20.64,20.23,20.4,81346.0,18.3073,18.4323,18.0662,18.218,81346.0
2022-02-14 14:30:00,20.34,20.5,20.3,20.37,19147.0,18.1644,18.3073,18.1287,18.1912,19147.0
2022-02-14 14:40:00,20.33,20.45,20.28,20.41,18917.0,18.1555,18.2627,18.1108,18.2269,18917.0
2022-02-14 14:50:00,20.39,20.39,20.2,20.31,26481.0,18.2091,18.2091,18.0394,18.1376,26481.0
2022-02-14 15:00:00,20.27,20.46,20.27,20.29,29998.0,18.1019,18.2716,18.1019,18.1198,29998.0
2022-02-14 15:10:00,20.33,20.37,20.23,20.35,25091.0,18.1555,18.1912,18.0662,18.1734,25091.0
2022-02-14 15:20:00,20.36,20.41,20.13,20.23,35587.0,18.1823,18.2269,17.9769,18.0662,35587.0
2022-02-14 15:30:00,20.26,20.26,20.07,20.15,43045.0,18.093,18.093,17.9233,17.9948,43045.0
2022-02-14 15:40:00,20.12,20.25,20.02,20.07,55569.0,17.968,18.0841,17.8787,17.9233,55569.0
2022-02-14 15:50:00,20.08,20.23,20.07,20.19,167878.0,17.9322,18.0662,17.9233,18.0305,167878.0
2022-02-15 09:30:00,19.52,19.56,19.28,19.33,242716.0,17.4321,17.4679,17.2178,17.2625,242716.0
2022-02-15 09:40:00,19.33,19.41,19.25,19.41,104434.0,17.2625,17.3339,17.191,17.3339,104434.0
2022-02-15 09:50:00,19.42,19.52,19.41,19.48,37645.0,17.3428,17.4321,17.3339,17.3964,37645.0
2022-02-15 10:00:00,19.47,19.55,19.43,19.45,28985.0,17.3875,17.4589,17.3518,17.3696,28985.0
2022-02-15 10:10:00,19.46,19.54,19.41,19.42,26689.0,17.3786,17.45,17.3339,17.3428,26689.0
2022-02-15 10:20:00,19.46,19.51,19.36,19.36,42730.0,17.3786,17.4232,17.2893,17.2893,42730.0
2022-02-15 10:30:00,19.35,19.4,19.34,19.34,18830.0,17.2803,17.325,17.2714,17.2714,18830.0
2022-02-15 10:40:00,19.34,19.34,19.24,19.24,95250.0,17.2714,17.2714,17.1821,17.1821,95250.0
2022-02-15 10:50:00,19.23,19.31,19.23,19.29,24374.0,17.1732,17.2446,17.1732,17.2267,24374.0
2022-02-15 11:00:00,19.28,19.3,19.23,19.23,21729.0,17.2178,17.2357,17.1732,17.1732,21729.0
2022-02-15 11:10:00,19.24,19.29,19.24,19.29,10317.0,17.1821,17.2267,17.1821,17.2267,10317.0
2022-02-15 11:20:00,19.3,19.38,19.27,19.38,12852.0,17.2357,17.3071,17.2089,17.3071,12852.0
2022-02-15 11:30:00,19.34,19.34,19.24,19.26,32800.0,17.2714,17.2714,17.1821,17.1999,32800.0
2022-02-15 11:40:00,19.26,19.31,19.26,19.31,8400.0,17.1999,17.2446,17.1999,17.2446,8400.0
2022-02-15 11:50:00,19.31,19.32,19.26,19.28,21023.0,17.2446,17.2535,17.1999,17.2178,21023.0
2022-02-15 12:00:00,19.25,19.35,19.24,19.34,61339.0,17.191,17.2803,17.1821,17.2714,61339.0
2022-02-15 12:10:00,19.33,19.46,19.31,19.46,150542.0,17.2625,17.3786,17.2446,17.3786,150542.0
2022-02-15 12:20:00,19.45,19.5,19.44,19.44,20253.0,17.3696,17.4143,17.3607,17.3607,20253.0
2022-02-15 12:30:00,19.45,19.49,19.42,19.46,30014.0,17.3696,17.4053,17.3428,17.3786,30014.0
2022-02-15 12:40:00,19.46,19.6,19.46,19.6,26773.0,17.3786,17.5036,17.3786,17.5036,26773.0
2022-02-15 12:50:00,19.57,19.57,19.52,19.52,10400.0,17.4768,17.4768,17.4321,17.4321,10400.0
2022-02-15 13:00:00,19.52,19.52,19.43,19.43,4446.0,17.4321,17.4321,17.3518,17.3518,4446.0
2022-02-15 13:10:00,19.43,19.45,19.42,19.44,12520.0,17.3518,17.3696,17.3428,17.3607,12520.0
2022-02-15 13:20:00,19.45,19.45,19.29,19.3,28485.0,17.3696,17.3696,17.2267,17.2357,28485.0
2022-02-15 13:30:00,19.29,19.32,19.28,19.32,5400.0,17.2267,17.2535,17.2178,17.2535,5400.0
2022-02-15 13:40:00,19.31,19.32,19.28,19.28,10429.0,17.2446,17.2535,17.2178,17.2178,10429.0
2022-02-15 13:50:00,19.28,19.31,19.28,19.28,4950.0,17.2178,17.2446,17.2178,17.2178,4950.0
2022-02-15 14:00:00,19.28,19.42,19.28,19.41,21892.0,17.2178,17.3428,17.2178,17.3339,21892.0
2022-02-15 14:10:00,19.38,19.38,19.3,19.3,13764.0,17.3071,17.3071,17.2357,17.2357,13764.0
2022-02-15 14:20:00,19.31,19.33,19.28,19.31,17150.0,17.2446,17.2625,17.2178,17.2446,17150.0
2022-02-15 14:30:00,19.31,19.34,19.3,19.31,7435.0,17.2446,17.2714,17.2357,17.2446,7435.0
2022-02-15 14:40:00,19.32,19.39,19.26,19.33,23773.0,17.2535,17.316,17.1999,17.2625,23773.0
2022-02-15 14:50:00,19.32,19.37,19.3,19.31,22700.0,17.2535,17.2982,17.2357,17.2446,22700.0
2022-02-15 15:00:00,19.31,19.31,19.23,19.25,21090.0,17.2446,17.2446,17.1732,17.191,21090.0
2022-02-15 15:10:00,19.25,19.28,19.25,19.25,28140.0,17.191,17.2178,17.191,17.191,28140.0
2022-02-15 15:20:00,19.24,19.31,19.24,19.28,28112.0,17.1821,17.2446,17.1821,17.2178,28112.0
2022-02-15 15:30:00,19.28,19.48,19.28,19.46,108666.0,17.2178,17.3964,17.2178,17.3786,108666.0
2022-02-15 15:40:00,19.47,19.51,19.33,19.37,60159.0,17.3875,17.4232,17.2625,17.2982,60159.0
2022-02-15 15:50:00,19.35,19.35,19.18,19.22,216871.0,17.2803,17.2803,17.1285,17.1642,216871.0
2022-02-16 09:30:00,19.48,19.48,19.37,19.43,169053.0,17.3964,17.3964,17.2982,17.3518,169053.0
2022-02-16 09:40:00,19.44,19.5,19.4,19.49,75747.0,17.3607,17.4143,17.325,17.4053,75747.0
2022-02-16 09:50:00,19.5,19.67,19.5,19.63,94068.0,17.4143,17.5661,17.4143,17.5304,94068.0
2022-02-16 10:00:00,19.63,19.69,19.58,19.6,34066.0,17.5304,17.584,17.4857,17.5036,34066.0
2022-02-16 10:10:00,19.58,19.68,19.55,19.68,73753.0,17.4857,17.575,17.4589,17.575,73753.0
2022-02-16 10:20:00,19.65,19.66,19.57,19.57,38679.0,17.5482,17.5572,17.4768,17.4768,38679.0
2022-02-16 10:30:00,19.59,19.59,19.53,19.57,2180.0,17.4947,17.4947,17.4411,17.4768,2180.0
2022-02-16 10:40:00,19.57,19.62,19.54,19.58,7620.0,17.4768,17.5214,17.45,17.4857,7620.0
2022-02-16 10:50:00,19.55,19.6,19.55,19.6,24270.0,17.4589,17.5036,17.4589,17.5036,24270.0
2022-02-16 11:00:00,19.6,19.61,19.52,19.52,19375.0,17.5036,17.5125,17.4321,17.4321,19375.0
2022-02-16 11:10:00,19.54,19.61,19.53,19.61,12800.0,17.45,17.5125,17.4411,17.5125,12800.0
2022-02-16 11:20:00,19.62,19.63,19.51,19.51,47530.0,17.5214,17.5304,17.4232,17.4232,47530.0
2022-02-16 11:30:00,19.53,19.56,19.52,19.55,6350.0,17.4411,17.4679,17.4321,17.4589,6350.0
2022-02-16 11:40:00,19.54,19.6,19.54,19.56,12500.0,17.45,17.5036,17.45,17.4679,12500.0
2022-02-16 11:50:00,19.55,19.55,19.51,19.53,22029.0,17.4589,17.4589,17.4232,17.4411,22029.0
2022-02-16 12:00:00,19.53,19.53,19.48,19.51,33335.0,17.4411,17.4411,17.3964,17.4232,33335.0
2022-02-16 12:10:00,19.53,19.56,19.53,19.55,4757.0,17.4411,17.4679,17.4411,17.4589,4757.0
2022-02-16 12:20:00,19.55,19.56,19.54,19.56,7500.0,17.4589,17.4679,17.45,17.4679,7500.0
2022-02-16 12:30:00,19.57,19.74,19.57,19.69,73180.0,17.4768,17.6286,17.4768,17.584,73180.0
2022-02-16 12:40:00,19.62,19.63,19.6,19.6,10200.0,17.5214,17.5304,17.5036,17.5036,10200.0
2022-02-16 12:50:00,19.6,19.62,19.58,19.62,4500.0,17.5036,17.5214,17.4857,17.5214,4500.0
2022-02-16 13:00:00,19.62,19.65,19.61,19.61,7794.0,17.5214,17.5482,17.5125,17.5125,7794.0
2022-02-16 13:10:00,19.61,19.62,19.61,19.61,700.0,17.5125,17.5214,17.5125,17.5125,700.0
2022-02-16 13:20:00,19.6,19.61,19.56,19.59,6208.0,17.5036,17.5125,17.4679,17.4947,6208.0
2022-02-16 13:30:00,19.61,19.62,19.6,19.6,2400.0,17.5125,17.5214,17.5036,17.5036,2400.0
2022-02-16 13:40:00,19.65,19.65,19.63,19.64,3750.0,17.5482,17.5482,17.5304,17.5393,3750.0
2022-02-16 13:50:00,19.61,19.67,19.59,19.6,23800.0,17.5125,17.5661,17.4947,17.5036,23800.0
2022-02-16 14:00:00,19.6,19.71,19.35,19.44,66914.0,17.5036,17.6018,17.2803,17.3607,66914.0
2022-02-16 14:10:00,19.42,19.52,19.37,19.37,45576.0,17.3428,17.4321,17.2982,17.2982,45576.0
2022-02-16 14:20:00,19.4,19.4,19.18,19.19,65978.0,17.325,17.325,17.1285,17.1374,65978.0
2022-02-16 14:30:00,19.16,19.23,19.06,19.19,59628.0,17.1106,17.1732,17.0213,17.1374,59628.0
2022-02-16 14:40:00,19.2,19.3,19.2,19.28,12664.0,17.1464,17.2357,17.1464,17.2178,12664.0
2022-02-16 14:50:00,19.29,19.29,19.15,19.17,21105.0,17.2267,17.2267,17.1017,17.1196,21105.0
2022-02-16 15:00:00,19.14,19.15,19.0,19.05,107319.0,17.0928,17.1017,16.9678,17.0124,107319.0
2022-02-16 15:10:00,19.06,19.11,19.06,19.08,9409.0,17.0213,17.066,17.0213,17.0392,9409.0
2022-02-16 15:20:00,19.06,19.12,19.04,19.04,34398.0,17.0213,17.0749,17.0035,17.0035,34398.0
2022-02-16 15:30:00,19.07,19.14,19.04,19.05,23570.0,17.0303,17.0928,17.0035,17.0124,23570.0
2022-02-16 15:40:00,19.04,19.08,19.01,19.02,28056.0,17.0035,17.0392,16.9767,16.9856,28056.0
2022-02-16 15:50:00,19.0,19.17,18.97,19.13,83779.0,16.9678,17.1196,16.941,17.0839,83779.0
2022-02-17 09:30:00,19.57,19.62,19.52,19.54,171010.0,17.4768,17.5214,17.4321,17.45,171010.0
2022-02-17 09:40:00,19.51,19.75,19.5,19.7,86942.0,17.4232,17.6375,17.4143,17.5929,86942.0
2022-02-17 09:50:00,19.72,19.91,19.72,19.89,78061.0,17.6107,17.7804,17.6107,17.7626,78061.0
2022-02-17 10:00:00,19.91,19.93,19.8,19.86,85792.0,17.7804,17.7983,17.6822,17.7358,85792.0
2022-02-17 10:10:00,19.87,19.87,19.79,19.86,41535.0,17.7447,17.7447,17.6733,17.7358,41535.0
2022-02-17 10:20:00,19.9,19.99,19.89,19.98,38367.0,17.7715,17.8519,17.7626,17.8429,38367.0
2022-02-17 10:30:00,20.0,20.0,19.92,19.93,38275.0,17.8608,17.8608,17.7894,17.7983,38275.0
2022-02-17 10:40:00,19.92,19.98,19.84,19.95,118504.0,17.7894,17.8429,17.7179,17.8161,118504.0
2022-02-17 10:50:00,19.95,19.99,19.89,19.89,8562.0,17.8161,17.8519,17.7626,17.7626,8562.0
2022-02-17 11:00:00,19.89,19.89,19.82,19.85,22780.0,17.7626,17.7626,17.7001,17.7268,22780.0
2022-02-17 11:10:00,19.87,19.87,19.75,19.76,17459.0,17.7447,17.7447,17.6375,17.6465,17459.0
2022-02-17 11:20:00,19.79,19.84,19.78,19.78,13746.0,17.6733,17.7179,17.6643,17.6643,13746.0
2022-02-17 11:30:00,19.81,19.86,19.79,19.86,19420.0,17.6911,17.7358,17.6733,17.7358,19420.0
2022-02-17 11:40:00,19.85,19.85,19.72,19.72,44555.0,17.7268,17.7268,17.6107,17.6107,44555.0
2022-02-17 11:50:00,19.75,19.83,19.75,19.83,4112.0,17.6375,17.709,17.6375,17.709,4112.0
2022-02-17 12:00:00,19.85,19.86,19.79,19.86,58977.0,17.7268,17.7358,17.6733,17.7358,58977.0
2022-02-17 12:10:00,19.87,19.87,19.83,19.84,2500.0,17.7447,17.7447,17.709,17.7179,2500.0
2022-02-17 12:20:00,19.8,19.81,19.79,19.8,9850.0,17.6822,17.6911,17.6733,17.6822,9850.0
2022-02-17 12:30:00,19.81,19.82,19.75,19.8,11820.0,17.6911,17.7001,17.6375,17.6822,11820.0
2022-02-17 12:40:00,19.81,19.88,19.8,19.86,7800.0,17.6911,17.7536,17.6822,17.7358,7800.0
2022-02-17 12:50:00,19.86,19.86,19.83,19.84,26549.0,17.7358,17.7358,17.709,17.7179,26549.0
2022-02-17 13:00:00,19.84,19.86,19.84,19.85,17800.0,17.7179,17.7358,17.7179,17.7268,17800.0
2022-02-17 13:10:00,19.87,19.93,19.87,19.9,8837.0,17.7447,17.7983,17.7447,17.7715,8837.0
2022-02-17 13:20:00,19.9,19.95,19.9,19.95,13500.0,17.7715,17.8161,17.7715,17.8161,13500.0
2022-02-17 13:30:00,19.93,19.94,19.88,19.94,36403.0,17.7983,17.8072,17.7536,17.8072,36403.0
2022-02-17 13:40:00,19.95,19.99,19.95,19.98,29775.0,17.8161,17.8519,17.8161,17.8429,29775.0
2022-02-17 13:50:00,19.98,19.98,19.94,19.95,6620.0,17.8429,17.8429,17.8072,17.8161,6620.0
2022-02-17 14:00:00,19.97,20.04,19.97,20.04,17054.0,17.834,17.8965,17.834,17.8965,17054.0
2022-02-17 14:10:00,20.05,20.06,19.99,20.0,35241.0,17.9055,17.9144,17.8519,17.8608,35241.0
2022-02-17 14:20:00,20.02,20.11,20.02,20.1,15060.0,17.8787,17.959,17.8787,17.9501,15060.0
2022-02-17 14:30:00,20.08,20.16,20.08,20.15,34782.0,17.9322,18.0037,17.9322,17.9948,34782.0
2022-02-17 14:40:00,20.16,20.17,20.12,20.12,24624.0,18.0037,18.0126,17.968,17.968,24624.0
2022-02-17 14:50:00,20.15,20.2,20.14,20.2,24418.0,17.9948,18.0394,17.9858,18.0394,24418.0
2022-02-17 15:00:00,20.2,20.3,20.17,20.3,44815.0,18.0394,18.1287,18.0126,18.1287,44815.0
2022-02-17 15:10:00,20.3,20.37,20.28,20.3,90414.0,18.1287,18.1912,18.1108,18.1287,90414.0
2022-02-17 15:20:00,20.3,20.31,20.25,20.3,18930.0,18.1287,18.1376,18.0841,18.1287,18930.0
2022-02-17 15:30:00,20.28,20.36,20.19,20.2,49917.0,18.1108,18.1823,18.0305,18.0394,49917.0
2022-02-17 15:40:00,20.25,20.28,20.18,20.28,84316.0,18.0841,18.1108,18.0215,18.1108,84316.0
2022-02-17 15:50:00,20.29,20.43,20.29,20.37,131055.0,18.1198,18.2448,18.1198,18.1912,131055.0
2022-02-18 09:30:00,20.34,20.46,20.27,20.35,416214.0,18.1644,18.2716,18.1019,18.1734,416214.0
2022-02-18 09:40:00,20.37,20.52,20.35,20.35,84501.0,18.1912,18.3252,18.1734,18.1734,84501.0
2022-02-18 09:50:00,20.33,20.35,20.14,20.17,93868.0,18.1555,18.1734,17.9858,18.0126,93868.0
2022-02-18 10:00:00,20.18,20.28,20.18,20.26,53890.0,18.0215,18.1108,18.0215,18.093,53890.0
2022-02-18 10:10:00,20.23,20.34,20.15,20.28,39509.0,18.0662,18.1644,17.9948,18.1108,39509.0
2022-02-18 10:20:00,20.27,20.41,20.25,20.39,62674.0,18.1019,18.2269,18.0841,18.2091,62674.0
2022-02-18 10:30:00,20.41,20.53,20.41,20.53,45980.0,18.2269,18.3341,18.2269,18.3341,45980.0
2022-02-18 10:40:00,20.51,20.61,20.47,20.58,92576.0,18.3162,18.4056,18.2805,18.3788,92576.0
2022-02-18 10:50:00,20.55,20.6,20.5,20.58,132033.0,18.352,18.3966,18.3073,18.3788,132033.0
2022-02-18 11:00:00,20.59,20.82,20.59,20.79,181363.0,18.3877,18.5931,18.3877,18.5663,181363.0
2022-02-18 11:10:00,20.78,20.84,20.65,20.66,50020.0,18.5574,18.611,18.4413,18.4502,50020.0
2022-02-18 11:20:00,20.66,20.66,20.57,20.64,37261.0,18.4502,18.4502,18.3698,18.4323,37261.0
2022-02-18 11:30:00,20.64,20.7,20.57,20.62,71102.0,18.4323,18.4859,18.3698,18.4145,71102.0
2022-02-18 11:40:00,20.61,20.74,20.59,20.74,56454.0,18.4056,18.5216,18.3877,18.5216,56454.0
2022-02-18 11:50:00,20.72,20.94,20.72,20.9,66662.0,18.5038,18.7003,18.5038,18.6645,66662.0
2022-02-18 12:00:00,20.89,20.95,20.81,20.81,46581.0,18.6556,18.7092,18.5842,18.5842,46581.0
2022-02-18 12:10:00,20.79,20.82,20.65,20.71,69665.0,18.5663,18.5931,18.4413,18.4949,69665.0
2022-02-18 12:20:00,20.72,20.81,20.7,20.77,23200.0,18.5038,18.5842,18.4859,18.5484,23200.0
2022-02-18 12:30:00,20.79,20.98,20.71,20.95,85405.0,18.5663,18.736,18.4949,18.7092,85405.0
2022-02-18 12:40:00,20.95,20.99,20.88,20.94,45450.0,18.7092,18.7449,18.6467,18.7003,45450.0
2022-02-18 12:50:00,20.96,21.0,20.9,21.0,35381.0,18.7181,18.7538,18.6645,18.7538,35381.0
2022-02-18 13:00:00,20.98,21.03,20.96,20.97,46432.0,18.736,18.7806,18.7181,18.727,46432.0
2022-02-18 13:10:00,20.97,21.08,20.97,21.05,43067.0,18.727,18.8253,18.727,18.7985,43067.0
2022-02-18 13:20:00,21.05,21.06,20.9,20.99,73689.0,18.7985,18.8074,18.6645,18.7449,73689.0
2022-02-18 13:30:00,20.99,21.0,20.86,20.86,59681.0,18.7449,18.7538,18.6288,18.6288,59681.0
2022-02-18 13:40:00,20.87,20.93,20.79,20.82,48110.0,18.6377,18.6913,18.5663,18.5931,48110.0
2022-02-18 13:50:00,20.82,20.82,20.74,20.79,37787.0,18.5931,18.5931,18.5216,18.5663,37787.0
2022-02-18 14:00:00,20.79,20.82,20.72,20.8,46838.0,18.5663,18.5931,18.5038,18.5752,46838.0
2022-02-18 14:10:00,20.82,20.82,20.65,20.67,42224.0,18.5931,18.5931,18.4413,18.4591,42224.0
2022-02-18 14:20:00,20.66,20.67,20.46,20.46,121548.0,18.4502,18.4591,18.2716,18.2716,121548.0
2022-02-18 14:30:00,20.48,20.57,20.36,20.55,144605.0,18.2895,18.3698,18.1823,18.352,144605.0
2022-02-18 14:40:00,20.55,20.65,20.54,20.65,49398.0,18.352,18.4413,18.343,18.4413,49398.0
2022-02-18 14:50:00,20.66,20.67,20.4,20.43,100032.0,18.4502,18.4591,18.218,18.2448,100032.0
2022-02-18 15:00:00,20.41,20.58,20.32,20.52,138612.0,18.2269,18.3788,18.1466,18.3252,138612.0
2022-02-18 15:10:00,20.5,20.71,20.44,20.7,79235.0,18.3073,18.4949,18.2537,18.4859,79235.0
2022-02-18 15:20:00,20.7,20.75,20.65,20.75,82081.0,18.4859,18.5306,18.4413,18.5306,82081.0
2022-02-18 15:30:00,20.77,20.95,20.77,20.84,59964.0,18.5484,18.7092,18.5484,18.611,59964.0
2022-02-18 15:40:00,20.83,20.84,20.58,20.64,96219.0,18.602,18.611,18.3788,18.4323,96219.0
2022-02-18 15:50:00,20.68,20.83,20.66,20.75,253468.0,18.4681,18.602,18.4502,18.5306,253468.0
2022-02-22 09:30:00,21.11,21.29,20.99,21.19,308606.0,18.8521,19.0128,18.7449,18.9235,308606.0
2022-02-22 09:40:00,21.24,21.26,20.76,20.76,217925.0,18.9682,18.986,18.5395,18.5395,217925.0
2022-02-22 09:50:00,20.76,20.82,20.61,20.76,190964.0,18.5395,18.5931,18.4056,18.5395,190964.0
2022-02-22 10:00:00,20.75,20.94,20.75,20.83,169954.0,18.5306,18.7003,18.5306,18.602,169954.0
2022-02-22 10:10:00,20.86,20.95,20.71,20.73,81867.0,18.6288,18.7092,18.4949,18.5127,81867.0
2022-02-22 10:20:00,20.76,20.79,20.58,20.58,107842.0,18.5395,18.5663,18.3788,18.3788,107842.0
2022-02-22 10:30:00,20.6,20.86,20.6,20.85,91934.0,18.3966,18.6288,18.3966,18.6199,91934.0
2022-02-22 10:40:00,20.86,20.97,20.82,20.9,64532.0,18.6288,18.727,18.5931,18.6645,64532.0
2022-02-22 10:50:00,20.92,21.13,20.92,21.11,106145.0,18.6824,18.8699,18.6824,18.8521,106145.0
2022-02-22 11:00:00,21.12,21.16,21.03,21.16,46625.0,18.861,18.8967,18.7806,18.8967,46625.0
2022-02-22 11:10:00,21.14,21.21,21.08,21.21,60276.0,18.8789,18.9414,18.8253,18.9414,60276.0
2022-02-22 11:20:00,21.18,21.22,21.03,21.18,158846.0,18.9146,18.9503,18.7806,18.9146,158846.0
2022-02-22 11:30:00,21.18,21.23,21.07,21.19,109382.0,18.9146,18.9592,18.8164,18.9235,109382.0
2022-02-22 11:40:00,21.18,21.2,21.09,21.1,38440.0,18.9146,18.9324,18.8342,18.8431,38440.0
2022-02-22 11:50:00,21.07,21.3,21.06,21.21,58957.0,18.8164,19.0218,18.8074,18.9414,58957.0
2022-02-22 12:00:00,21.19,21.2,21.09,21.14,43487.0,18.9235,18.9324,18.8342,18.8789,43487.0
2022-02-22 12:10:00,21.18,21.3,21.17,21.3,34703.0,18.9146,19.0218,18.9057,19.0218,34703.0
2022-02-22 12:20:00,21.3,21.32,21.24,21.3,23228.0,19.0218,19.0396,18.9682,19.0218,23228.0
2022-02-22 12:30:00,21.33,21.38,21.29,21.33,33894.0,19.0485,19.0932,19.0128,19.0485,33894.0
2022-02-22 12:40:00,21.34,21.47,21.33,21.45,54259.0,19.0575,19.1736,19.0485,19.1557,54259.0
2022-02-22 12:50:00,21.44,21.46,21.4,21.46,48456.0,19.1468,19.1646,19.1111,19.1646,48456.0
2022-02-22 13:00:00,21.44,21.52,21.4,21.45,135137.0,19.1468,19.2182,19.1111,19.1557,135137.0
2022-02-22 13:10:00,21.4,21.62,21.36,21.58,84608.0,19.1111,19.3075,19.0753,19.2718,84608.0
2022-02-22 13:20:00,21.59,21.59,21.5,21.54,33166.0,19.2807,19.2807,19.2004,19.2361,33166.0
2022-02-22 13:30:00,21.54,21.61,21.48,21.61,35624.0,19.2361,19.2986,19.1825,19.2986,35624.0
2022-02-22 13:40:00,21.59,21.73,21.55,21.73,71337.0,19.2807,19.4058,19.245,19.4058,71337.0
2022-02-22 13:50:00,21.73,21.82,21.72,21.79,50699.0,19.4058,19.4861,19.3968,19.4593,50699.0
2022-02-22 14:00:00,21.76,21.92,21.76,21.92,97516.0,19.4325,19.5754,19.4325,19.5754,97516.0
2022-02-22 14:10:00,21.91,21.95,21.75,21.77,79545.0,19.5665,19.6022,19.4236,19.4415,79545.0
2022-02-22 14:20:00,21.75,21.92,21.55,21.63,111771.0,19.4236,19.5754,19.245,19.3165,111771.0
2022-02-22 14:30:00,21.63,21.72,21.45,21.6,135808.0,19.3165,19.3968,19.1557,19.2897,135808.0
2022-02-22 14:40:00,21.58,21.75,21.38,21.39,127692.0,19.2718,19.4236,19.0932,19.1021,127692.0
2022-02-22 14:50:00,21.37,21.39,21.12,21.24,170398.0,19.0843,19.1021,18.861,18.9682,170398.0
2022-02-22 15:00:00,21.21,21.22,20.98,21.16,149566.0,18.9414,18.9503,18.736,18.8967,149566.0
2022-02-22 15:10:00,21.1,21.16,20.96,21.15,92743.0,18.8431,18.8967,18.7181,18.8878,92743.0
2022-02-22 15:20:00,21.16,21.25,21.03,21.08,67063.0,18.8967,18.9771,18.7806,18.8253,67063.0
2022-02-22 15:30:00,21.17,21.25,21.11,21.17,64297.0,18.9057,18.9771,18.8521,18.9057,64297.0
2022-02-22 15:40:00,21.15,21.44,21.15,21.43,128097.0,18.8878,19.1468,18.8878,19.1378,128097.0
2022-02-22 15:50:00,21.43,21.64,21.4,21.41,226135.0,19.1378,19.3254,19.1111,19.12,226135.0
2022-02-23 09:30:00,20.99,21.05,20.89,20.92,452760.0,18.7449,18.7985,18.6556,18.6824,452760.0
2022-02-23 09:40:00,20.92,21.03,20.89,21.01,82690.0,18.6824,18.7806,18.6556,18.7628,82690.0
2022-02-23 09:50:00,21.01,21.2,21.01,21.18,67551.0,18.7628,18.9324,18.7628,18.9146,67551.0
2022-02-23 10:00:00,21.23,21.43,21.22,21.41,83405.0,18.9592,19.1378,18.9503,19.12,83405.0
2022-02-23 10:10:00,21.41,21.47,21.31,21.46,59007.0,19.12,19.1736,19.0307,19.1646,59007.0
2022-02-23 10:20:00,21.45,21.65,21.37,21.61,48024.0,19.1557,19.3343,19.0843,19.2986,48024.0
2022-02-23 10:30:00,21.63,21.68,21.45,21.52,61121.0,19.3165,19.3611,19.1557,19.2182,61121.0
2022-02-23 10:40:00,21.52,21.66,21.51,21.65,41511.0,19.2182,19.3432,19.2093,19.3343,41511.0
2022-02-23 10:50:00,21.67,21.7,21.57,21.65,71019.0,19.3522,19.379,19.2629,19.3343,71019.0
2022-02-23 11:00:00,21.65,21.82,21.6,21.8,74200.0,19.3343,19.4861,19.2897,19.4683,74200.0
2022-02-23 11:10:00,21.8,21.87,21.75,21.8,49811.0,19.4683,19.5308,19.4236,19.4683,49811.0
2022-02-23 11:20:00,21.8,21.82,21.73,21.75,23504.0,19.4683,19.4861,19.4058,19.4236,23504.0
2022-02-23 11:30:00,21.8,21.85,21.63,21.69,71502.0,19.4683,19.5129,19.3165,19.37,71502.0
2022-02-23 11:40:00,21.67,21.79,21.66,21.67,45531.0,19.3522,19.4593,19.3432,19.3522,45531.0
2022-02-23 11:50:00,21.63,21.68,21.5,21.55,72298.0,19.3165,19.3611,19.2004,19.245,72298.0
2022-02-23 12:00:00,21.57,21.6,21.55,21.55,5580.0,19.2629,19.2897,19.245,19.245,5580.0
2022-02-23 12:10:00,21.51,21.58,21.4,21.4,20463.0,19.2093,19.2718,19.1111,19.1111,20463.0
2022-02-23 12:20:00,21.4,21.42,21.34,21.37,33652.0,19.1111,19.1289,19.0575,19.0843,33652.0
2022-02-23 12:30:00,21.34,21.53,21.34,21.53,49970.0,19.0575,19.2271,19.0575,19.2271,49970.0
2022-02-23 12:40:00,21.54,21.55,21.46,21.55,17682.0,19.2361,19.245,19.1646,19.245,17682.0
2022-02-23 12:50:00,21.55,21.71,21.55,21.67,40452.0,19.245,19.3879,19.245,19.3522,40452.0
2022-02-23 13:00:00,21.67,21.8,21.67,21.77,35951.0,19.3522,19.4683,19.3522,19.4415,35951.0
2022-02-23 13:10:00,21.77,22.0,21.76,21.88,130246.0,19.4415,19.6469,19.4325,19.5397,130246.0
2022-02-23 13:20:00,21.9,22.03,21.88,22.01,66029.0,19.5576,19.6737,19.5397,19.6558,66029.0
2022-02-23 13:30:00,21.99,22.1,21.93,21.94,47431.0,19.6379,19.7362,19.5844,19.5933,47431.0
2022-02-23 13:40:00,21.94,21.97,21.78,21.82,55408.0,19.5933,19.6201,19.4504,19.4861,55408.0
2022-02-23 13:50:00,21.81,22.02,21.81,21.94,36400.0,19.4772,19.6647,19.4772,19.5933,36400.0
2022-02-23 14:00:00,21.96,22.08,21.87,21.98,34520.0,19.6112,19.7183,19.5308,19.629,34520.0
2022-02-23 14:10:00,21.96,22.09,21.92,22.0,47091.0,19.6112,19.7273,19.5754,19.6469,47091.0
2022-02-23 14:20:00,22.01,22.24,21.97,22.21,67912.0,19.6558,19.8612,19.6201,19.8344,67912.0
2022-02-23 14:30:00,22.2,22.26,22.17,22.19,46067.0,19.8255,19.8791,19.7987,19.8166,46067.0
2022-02-23 14:40:00,22.24,22.41,22.23,22.3,118785.0,19.8612,20.013,19.8523,19.9148,118785.0
2022-02-23 14:50:00,22.31,22.38,22.26,22.33,39700.0,19.9237,19.9862,19.8791,19.9416,39700.0
2022-02-23 15:00:00,22.33,22.5,22.31,22.47,54322.0,19.9416,20.0934,19.9237,20.0666,54322.0
2022-02-23 15:10:00,22.47,22.53,22.39,22.48,76465.0,20.0666,20.1202,19.9952,20.0755,76465.0
2022-02-23 15:20:00,22.47,22.51,22.29,22.31,89792.0,20.0666,20.1023,19.9059,19.9237,89792.0
2022-02-23 15:30:00,22.32,22.51,22.29,22.51,115585.0,19.9327,20.1023,19.9059,20.1023,115585.0
2022-02-23 15:40:00,22.52,22.61,22.45,22.6,261219.0,20.1113,20.1916,20.0487,20.1827,261219.0
2022-02-23 15:50:00,22.61,22.65,22.5,22.56,312828.0,20.1916,20.2274,20.0934,20.147,312828.0
2022-02-24 09:30:00,24.36,24.39,23.83,23.84,763494.0,21.7545,21.7812,21.2811,21.2901,763494.0
2022-02-24 09:40:00,23.88,24.13,23.69,23.69,275631.0,21.3258,21.5491,21.1561,21.1561,275631.0
2022-02-24 09:50:00,23.69,23.82,23.55,23.56,165778.0,21.1561,21.2722,21.0311,21.04,165778.0
2022-02-24 10:00:00,23.58,23.98,23.58,23.72,133862.0,21.0579,21.4151,21.0579,21.1829,133862.0
2022-02-24 10:10:00,23.73,23.79,23.32,23.34,183658.0,21.1918,21.2454,20.8257,20.8436,183658.0
2022-02-24 10:20:00,23.35,23.65,23.19,23.58,110860.0,20.8525,21.1204,20.7096,21.0579,110860.0
2022-02-24 10:30:00,23.62,23.72,23.4,23.57,125836.0,21.0936,21.1829,20.8971,21.049,125836.0
2022-02-24 10:40:00,23.61,23.75,23.35,23.37,84687.0,21.0847,21.2097,20.8525,20.8703,84687.0
2022-02-24 10:50:00,23.4,23.53,23.22,23.37,57515.0,20.8971,21.0132,20.7364,20.8703,57515.0
2022-02-24 11:00:00,23.4,23.48,23.13,23.17,56839.0,20.8971,20.9686,20.656,20.6917,56839.0
2022-02-24 11:10:00,23.2,23.28,23.0,23.01,80197.0,20.7185,20.79,20.5399,20.5488,80197.0
2022-02-24 11:20:00,22.97,23.26,22.97,23.25,47150.0,20.5131,20.7721,20.5131,20.7632,47150.0
2022-02-24 11:30:00,23.25,23.36,23.14,23.18,120751.0,20.7632,20.8614,20.6649,20.7007,120751.0
2022-02-24 11:40:00,23.2,23.51,23.2,23.36,76374.0,20.7185,20.9954,20.7185,20.8614,76374.0
2022-02-24 11:50:00,23.35,23.36,23.08,23.11,84924.0,20.8525,20.8614,20.6114,20.6382,84924.0
2022-02-24 12:00:00,23.08,23.28,23.08,23.28,24767.0,20.6114,20.79,20.6114,20.79,24767.0
2022-02-24 12:10:00,23.25,23.53,23.23,23.45,64844.0,20.7632,21.0132,20.7453,20.9418,64844.0
2022-02-24 12:20:00,23.49,23.63,23.45,23.45,72785.0,20.9775,21.1025,20.9418,20.9418,72785.0
2022-02-24 12:30:00,23.43,23.62,23.29,23.31,55660.0,20.9239,21.0936,20.7989,20.8168,55660.0
2022-02-24 12:40:00,23.29,23.38,23.23,23.38,42741.0,20.7989,20.8793,20.7453,20.8793,42741.0
2022-02-24 12:50:00,23.36,23.47,23.25,23.47,24646.0,20.8614,20.9596,20.7632,20.9596,24646.0
2022-02-24 13:00:00,23.49,23.57,23.3,23.31,41220.0,20.9775,21.049,20.8078,20.8168,41220.0
2022-02-24 13:10:00,23.32,23.38,23.18,23.18,17162.0,20.8257,20.8793,20.7007,20.7007,17162.0
2022-02-24 13:20:00,23.21,23.43,23.19,23.42,42750.0,20.7275,20.9239,20.7096,20.915,42750.0
2022-02-24 13:30:00,23.45,23.45,23.09,23.09,14164.0,20.9418,20.9418,20.6203,20.6203,14164.0
2022-02-24 13:40:00,23.07,23.27,22.73,22.73,98723.0,20.6024,20.781,20.2988,20.2988,98723.0
2022-02-24 13:50:00,22.73,23.08,22.66,23.06,70938.0,20.2988,20.6114,20.2363,20.5935,70938.0
2022-02-24 14:00:00,23.04,23.19,22.94,23.19,87649.0,20.5756,20.7096,20.4863,20.7096,87649.0
2022-02-24 14:10:00,23.17,23.17,22.8,22.8,40739.0,20.6917,20.6917,20.3613,20.3613,40739.0
2022-02-24 14:20:00,22.8,22.88,22.76,22.77,27868.0,20.3613,20.4328,20.3256,20.3345,27868.0
2022-02-24 14:30:00,22.74,22.74,22.35,22.36,85302.0,20.3077,20.3077,19.9594,19.9684,85302.0
2022-02-24 14:40:00,22.34,22.49,22.33,22.34,73305.0,19.9505,20.0845,19.9416,19.9505,73305.0
2022-02-24 14:50:00,22.37,22.43,22.28,22.33,39449.0,19.9773,20.0309,19.8969,19.9416,39449.0
2022-02-24 15:00:00,22.32,22.4,22.12,22.19,36405.0,19.9327,20.0041,19.754,19.8166,36405.0
2022-02-24 15:10:00,22.22,22.22,22.12,22.12,48171.0,19.8433,19.8433,19.754,19.754,48171.0
2022-02-24 15:20:00,22.14,22.28,22.08,22.27,44482.0,19.7719,19.8969,19.7183,19.888,44482.0
2022-02-24 15:30:00,22.24,22.27,21.75,21.76,115903.0,19.8612,19.888,19.4236,19.4325,115903.0
2022-02-24 15:40:00,21.77,21.91,21.74,21.87,43843.0,19.4415,19.5665,19.4147,19.5308,43843.0
2022-02-24 15:50:00,21.84,21.84,21.48,21.55,210147.0,19.504,19.504,19.1825,19.245,210147.0
2022-02-25 09:30:00,21.35,21.49,21.1,21.2,339134.0,19.0664,19.1914,18.8431,18.9324,339134.0
2022-02-25 09:40:00,21.22,21.41,21.11,21.2,202238.0,18.9503,19.12,18.8521,18.9324,202238.0
2022-02-25 09:50:00,21.21,21.54,21.17,21.51,142713.0,18.9414,19.2361,18.9057,19.2093,142713.0
2022-02-25 10:00:00,21.49,21.6,21.25,21.26,104496.0,19.1914,19.2897,18.9771,18.986,104496.0
2022-02-25 10:10:00,21.28,21.42,21.19,21.19,76337.0,19.0039,19.1289,18.9235,18.9235,76337.0
2022-02-25 10:20:00,21.2,21.26,20.95,20.97,169447.0,18.9324,18.986,18.7092,18.727,169447.0
2022-02-25 10:30:00,21.0,21.2,20.96,21.11,90798.0,18.7538,18.9324,18.7181,18.8521,90798.0
2022-02-25 10:40:00,21.1,21.1,20.76,20.76,102228.0,18.8431,18.8431,18.5395,18.5395,102228.0
2022-02-25 10:50:00,20.82,20.85,20.69,20.8,143707.0,18.5931,18.6199,18.477,18.5752,143707.0
2022-02-25 11:00:00,20.77,20.9,20.67,20.69,105612.0,18.5484,18.6645,18.4591,18.477,105612.0
2022-02-25 11:10:00,20.69,20.71,20.48,20.48,70812.0,18.477,18.4949,18.2895,18.2895,70812.0
2022-02-25 11:20:00,20.48,20.54,20.42,20.49,62132.0,18.2895,18.343,18.2359,18.2984,62132.0
2022-02-25 11:30:00,20.52,20.59,20.46,20.53,78363.0,18.3252,18.3877,18.2716,18.3341,78363.0
2022-02-25 11:40:00,20.52,20.58,20.44,20.45,32301.0,18.3252,18.3788,18.2537,18.2627,32301.0
2022-02-25 11:50:00,20.45,20.48,20.26,20.27,47012.0,18.2627,18.2895,18.093,18.1019,47012.0
2022-02-25 12:00:00,20.27,20.38,20.24,20.38,54085.0,18.1019,18.2002,18.0751,18.2002,54085.0
2022-02-25 12:10:00,20.39,20.45,20.34,20.35,22760.0,18.2091,18.2627,18.1644,18.1734,22760.0
2022-02-25 12:20:00,20.36,20.41,20.27,20.27,21113.0,18.1823,18.2269,18.1019,18.1019,21113.0
2022-02-25 12:30:00,20.27,20.28,20.19,20.25,55527.0,18.1019,18.1108,18.0305,18.0841,55527.0
2022-02-25 12:40:00,20.24,20.25,20.2,20.25,47684.0,18.0751,18.0841,18.0394,18.0841,47684.0
2022-02-25 12:50:00,20.3,20.47,20.3,20.41,88241.0,18.1287,18.2805,18.1287,18.2269,88241.0
2022-02-25 13:00:00,20.4,20.46,20.32,20.45,66008.0,18.218,18.2716,18.1466,18.2627,66008.0
2022-02-25 13:10:00,20.47,20.55,20.35,20.36,81099.0,18.2805,18.352,18.1734,18.1823,81099.0
2022-02-25 13:20:00,20.39,20.4,20.26,20.3,57550.0,18.2091,18.218,18.093,18.1287,57550.0
2022-02-25 13:30:00,20.28,20.35,20.22,20.27,28491.0,18.1108,18.1734,18.0573,18.1019,28491.0
2022-02-25 13:40:00,20.26,20.26,20.13,20.15,51567.0,18.093,18.093,17.9769,17.9948,51567.0
2022-02-25 13:50:00,20.15,20.35,20.13,20.28,99012.0,17.9948,18.1734,17.9769,18.1108,99012.0
2022-02-25 14:00:00,20.29,20.39,20.18,20.34,66196.0,18.1198,18.2091,18.0215,18.1644,66196.0
2022-02-25 14:10:00,20.33,20.41,20.3,20.33,60503.0,18.1555,18.2269,18.1287,18.1555,60503.0
2022-02-25 14:20:00,20.33,20.35,20.18,20.22,58324.0,18.1555,18.1734,18.0215,18.0573,58324.0
2022-02-25 14:30:00,20.2,20.39,20.15,20.33,83714.0,18.0394,18.2091,17.9948,18.1555,83714.0
2022-02-25 14:40:00,20.35,20.41,20.29,20.35,45650.0,18.1734,18.2269,18.1198,18.1734,45650.0
2022-02-25 14:50:00,20.39,20.51,20.3,20.38,71088.0,18.2091,18.3162,18.1287,18.2002,71088.0
2022-02-25 15:00:00,20.39,20.51,20.39,20.41,54872.0,18.2091,18.3162,18.2091,18.2269,54872.0
2022-02-25 15:10:00,20.41,20.47,20.3,20.3,38876.0,18.2269,18.2805,18.1287,18.1287,38876.0
2022-02-25 15:20:00,20.27,20.31,20.18,20.29,66047.0,18.1019,18.1376,18.0215,18.1198,66047.0
2022-02-25 15:30:00,20.27,20.37,20.2,20.27,73382.0,18.1019,18.1912,18.0394,18.1019,73382.0
2022-02-25 15:40:00,20.27,20.32,20.17,20.24,114713.0,18.1019,18.1466,18.0126,18.0751,114713.0
2022-02-25 15:50:00,20.24,20.26,20.11,20.12,213673.0,18.0751,18.093,17.959,17.968,213673.0
2022-02-28 09:30:00,20.9,20.92,20.61,20.7,238130.0,18.6645,18.6824,18.4056,18.4859,238130.0
2022-02-28 09:40:00,20.72,20.88,20.64,20.7,91305.0,18.5038,18.6467,18.4323,18.4859,91305.0
2022-02-28 09:50:00,20.7,20.75,20.58,20.6,68257.0,18.4859,18.5306,18.3788,18.3966,68257.0
2022-02-28 10:00:00,20.61,20.8,20.56,20.77,56607.0,18.4056,18.5752,18.3609,18.5484,56607.0
2022-02-28 10:10:00,20.77,20.92,20.73,20.91,30347.0,18.5484,18.6824,18.5127,18.6735,30347.0
2022-02-28 10:20:00,20.88,20.88,20.71,20.78,48210.0,18.6467,18.6467,18.4949,18.5574,48210.0
2022-02-28 10:30:00,20.77,20.77,20.5,20.52,133266.0,18.5484,18.5484,18.3073,18.3252,133266.0
2022-02-28 10:40:00,20.48,20.5,20.38,20.44,58634.0,18.2895,18.3073,18.2002,18.2537,58634.0
2022-02-28 10:50:00,20.46,20.49,20.33,20.36,40518.0,18.2716,18.2984,18.1555,18.1823,40518.0
2022-02-28 11:00:00,20.35,20.39,20.28,20.36,51835.0,18.1734,18.2091,18.1108,18.1823,51835.0
2022-02-28 11:10:00,20.36,20.42,20.23,20.28,53318.0,18.1823,18.2359,18.0662,18.1108,53318.0
2022-02-28 11:20:00,20.28,20.28,20.09,20.13,75431.0,18.1108,18.1108,17.9412,17.9769,75431.0
2022-02-28 11:30:00,20.14,20.22,20.06,20.21,34549.0,17.9858,18.0573,17.9144,18.0483,34549.0
2022-02-28 11:40:00,20.21,20.33,20.19,20.28,53992.0,18.0483,18.1555,18.0305,18.1108,53992.0
2022-02-28 11:50:00,20.32,20.32,20.16,20.16,25666.0,18.1466,18.1466,18.0037,18.0037,25666.0
2022-02-28 12:00:00,20.15,20.43,20.13,20.41,34518.0,17.9948,18.2448,17.9769,18.2269,34518.0
2022-02-28 12:10:00,20.42,20.57,20.42,20.49,37696.0,18.2359,18.3698,18.2359,18.2984,37696.0
2022-02-28 12:20:00,20.5,20.6,20.47,20.55,26678.0,18.3073,18.3966,18.2805,18.352,26678.0
2022-02-28 12:30:00,20.55,20.67,20.52,20.66,28670.0,18.352,18.4591,18.3252,18.4502,28670.0
2022-02-28 12:40:00,20.65,20.8,20.65,20.74,37658.0,18.4413,18.5752,18.4413,18.5216,37658.0
2022-02-28 12:50:00,20.71,20.81,20.7,20.7,78364.0,18.4949,18.5842,18.4859,18.4859,78364.0
2022-02-28 13:00:00,20.7,20.71,20.48,20.49,38371.0,18.4859,18.4949,18.2895,18.2984,38371.0
2022-02-28 13:10:00,20.5,20.68,20.44,20.67,44979.0,18.3073,18.4681,18.2537,18.4591,44979.0
2022-02-28 13:20:00,20.68,20.78,20.62,20.66,52811.0,18.4681,18.5574,18.4145,18.4502,52811.0
2022-02-28 13:30:00,20.68,20.75,20.63,20.63,17312.0,18.4681,18.5306,18.4234,18.4234,17312.0
2022-02-28 13:40:00,20.63,20.73,20.58,20.65,14725.0,18.4234,18.5127,18.3788,18.4413,14725.0
2022-02-28 13:50:00,20.61,20.61,20.49,20.56,11400.0,18.4056,18.4056,18.2984,18.3609,11400.0
2022-02-28 14:00:00,20.63,21.02,20.62,21.02,76772.0,18.4234,18.7717,18.4145,18.7717,76772.0
2022-02-28 14:10:00,21.05,21.06,20.91,20.93,54276.0,18.7985,18.8074,18.6735,18.6913,54276.0
2022-02-28 14:20:00,20.93,21.06,20.91,21.01,25916.0,18.6913,18.8074,18.6735,18.7628,25916.0
2022-02-28 14:30:00,21.01,21.07,20.93,21.03,22052.0,18.7628,18.8164,18.6913,18.7806,22052.0
2022-02-28 14:40:00,21.0,21.02,20.78,20.87,37844.0,18.7538,18.7717,18.5574,18.6377,37844.0
2022-02-28 14:50:00,20.86,20.89,20.72,20.76,23954.0,18.6288,18.6556,18.5038,18.5395,23954.0
2022-02-28 15:00:00,20.77,20.94,20.77,20.79,50916.0,18.5484,18.7003,18.5484,18.5663,50916.0
2022-02-28 15:10:00,20.82,20.91,20.75,20.79,26774.0,18.5931,18.6735,18.5306,18.5663,26774.0
2022-02-28 15:20:00,20.79,20.79,20.61,20.69,43402.0,18.5663,18.5663,18.4056,18.477,43402.0
2022-02-28 15:30:00,20.73,20.96,20.72,20.96,69628.0,18.5127,18.7181,18.5038,18.7181,69628.0
2022-02-28 15:40:00,20.91,20.91,20.49,20.51,109094.0,18.6735,18.6735,18.2984,18.3162,109094.0
2022-02-28 15:50:00,20.52,20.52,20.23,20.27,182656.0,18.3252,18.3252,18.0662,18.1019,182656.0
2022-03-01 09:30:00,20.47,20.48,20.2,20.27,210702.0,18.2805,18.2895,18.0394,18.1019,210702.0
2022-03-01 09:40:00,20.25,20.46,20.24,20.29,88297.0,18.0841,18.2716,18.0751,18.1198,88297.0
2022-03-01 09:50:00,20.29,20.58,20.29,20.53,103717.0,18.1198,18.3788,18.1198,18.3341,103717.0
2022-03-01 10:00:00,20.51,20.62,20.33,20.6,94311.0,18.3162,18.4145,18.1555,18.3966,94311.0
2022-03-01 10:10:00,20.65,20.72,20.5,20.54,43010.0,18.4413,18.5038,18.3073,18.343,43010.0
2022-03-01 10:20:00,20.48,20.6,20.42,20.58,40501.0,18.2895,18.3966,18.2359,18.3788,40501.0
2022-03-01 10:30:00,20.53,20.67,20.48,20.67,36899.0,18.3341,18.4591,18.2895,18.4591,36899.0
2022-03-01 10:40:00,20.69,20.86,20.69,20.79,63047.0,18.477,18.6288,18.477,18.5663,63047.0
2022-03-01 10:50:00,20.79,20.84,20.72,20.82,20841.0,18.5663,18.611,18.5038,18.5931,20841.0
2022-03-01 11:00:00,20.8,20.82,20.67,20.75,52081.0,18.5752,18.5931,18.4591,18.5306,52081.0
2022-03-01 11:10:00,20.73,20.78,20.62,20.78,76072.0,18.5127,18.5574,18.4145,18.5574,76072.0
2022-03-01 11:20:00,20.77,20.83,20.7,20.82,6625.0,18.5484,18.602,18.4859,18.5931,6625.0
2022-03-01 11:30:00,20.78,21.06,20.78,21.05,75916.0,18.5574,18.8074,18.5574,18.7985,75916.0
2022-03-01 11:40:00,21.01,21.21,20.99,21.2,79698.0,18.7628,18.9414,18.7449,18.9324,79698.0
2022-03-01 11:50:00,21.15,21.29,21.15,21.22,35320.0,18.8878,19.0128,18.8878,18.9503,35320.0
2022-03-01 12:00:00,21.23,21.34,21.22,21.33,40710.0,18.9592,19.0575,18.9503,19.0485,40710.0
2022-03-01 12:10:00,21.34,21.4,21.11,21.14,54567.0,19.0575,19.1111,18.8521,18.8789,54567.0
2022-03-01 12:20:00,21.15,21.22,21.12,21.15,32731.0,18.8878,18.9503,18.861,18.8878,32731.0
2022-03-01 12:30:00,21.14,21.19,21.05,21.17,27136.0,18.8789,18.9235,18.7985,18.9057,27136.0
2022-03-01 12:40:00,21.12,21.15,20.98,21.02,20613.0,18.861,18.8878,18.736,18.7717,20613.0
2022-03-01 12:50:00,21.02,21.08,20.97,20.99,21651.0,18.7717,18.8253,18.727,18.7449,21651.0
2022-03-01 13:00:00,21.01,21.13,20.92,21.09,26739.0,18.7628,18.8699,18.6824,18.8342,26739.0
2022-03-01 13:10:00,21.09,21.25,21.09,21.24,51543.0,18.8342,18.9771,18.8342,18.9682,51543.0
2022-03-01 13:20:00,21.22,21.43,21.21,21.42,37655.0,18.9503,19.1378,18.9414,19.1289,37655.0
2022-03-01 13:30:00,21.43,21.45,21.3,21.3,30464.0,19.1378,19.1557,19.0218,19.0218,30464.0
2022-03-01 13:40:00,21.3,21.43,21.3,21.38,33320.0,19.0218,19.1378,19.0218,19.0932,33320.0
2022-03-01 13:50:00,21.36,21.39,21.27,21.29,12500.0,19.0753,19.1021,18.995,19.0128,12500.0
2022-03-01 14:00:00,21.31,21.43,21.3,21.37,25295.0,19.0307,19.1378,19.0218,19.0843,25295.0
2022-03-01 14:10:00,21.37,21.48,21.29,21.29,58934.0,19.0843,19.1825,19.0128,19.0128,58934.0
2022-03-01 14:20:00,21.26,21.31,21.12,21.12,23797.0,18.986,19.0307,18.861,18.861,23797.0
2022-03-01 14:30:00,21.15,21.21,21.05,21.05,23075.0,18.8878,18.9414,18.7985,18.7985,23075.0
2022-03-01 14:40:00,21.05,21.15,21.02,21.12,21846.0,18.7985,18.8878,18.7717,18.861,21846.0
2022-03-01 14:50:00,21.13,21.27,21.13,21.24,46059.0,18.8699,18.995,18.8699,18.9682,46059.0
2022-03-01 15:00:00,21.21,21.21,20.88,20.96,58950.0,18.9414,18.9414,18.6467,18.7181,58950.0
2022-03-01 15:10:00,20.99,21.16,20.99,21.16,33954.0,18.7449,18.8967,18.7449,18.8967,33954.0
2022-03-01 15:20:00,21.16,21.25,21.15,21.25,31845.0,18.8967,18.9771,18.8878,18.9771,31845.0
2022-03-01 15:30:00,21.31,21.37,21.2,21.24,26891.0,19.0307,19.0843,18.9324,18.9682,26891.0
2022-03-01 15:40:00,21.27,21.54,21.2,21.52,48151.0,18.995,19.2361,18.9324,19.2182,48151.0
2022-03-01 15:50:00,21.52,21.57,21.14,21.19,161179.0,19.2182,19.2629,18.8789,18.9235,161179.0
2022-03-02 09:30:00,20.86,20.9,20.79,20.85,161452.0,18.6288,18.6645,18.5663,18.6199,161452.0
2022-03-02 09:40:00,20.87,20.87,20.5,20.56,116923.0,18.6377,18.6377,18.3073,18.3609,116923.0
2022-03-02 09:50:00,20.55,20.74,20.53,20.65,109276.0,18.352,18.5216,18.3341,18.4413,109276.0
2022-03-02 10:00:00,20.62,20.93,20.5,20.89,47293.0,18.4145,18.6913,18.3073,18.6556,47293.0
2022-03-02 10:10:00,20.89,20.95,20.83,20.86,37734.0,18.6556,18.7092,18.602,18.6288,37734.0
2022-03-02 10:20:00,20.82,20.94,20.44,20.55,92276.0,18.5931,18.7003,18.2537,18.352,92276.0
2022-03-02 10:30:00,20.51,20.69,20.37,20.45,140971.0,18.3162,18.477,18.1912,18.2627,140971.0
2022-03-02 10:40:00,20.41,20.6,20.4,20.47,45665.0,18.2269,18.3966,18.218,18.2805,45665.0
2022-03-02 10:50:00,20.46,20.68,20.44,20.54,30406.0,18.2716,18.4681,18.2537,18.343,30406.0
2022-03-02 11:00:00,20.56,20.61,20.16,20.22,82685.0,18.3609,18.4056,18.0037,18.0573,82685.0
2022-03-02 11:10:00,20.21,20.25,20.12,20.21,59092.0,18.0483,18.0841,17.968,18.0483,59092.0
2022-03-02 11:20:00,20.21,20.3,20.08,20.14,22325.0,18.0483,18.1287,17.9322,17.9858,22325.0
2022-03-02 11:30:00,20.16,20.18,19.97,20.1,92481.0,18.0037,18.0215,17.834,17.9501,92481.0
2022-03-02 11:40:00,20.11,20.26,20.08,20.21,20434.0,17.959,18.093,17.9322,18.0483,20434.0
2022-03-02 11:50:00,20.21,20.22,20.14,20.14,35931.0,18.0483,18.0573,17.9858,17.9858,35931.0
2022-03-02 12:00:00,20.14,20.21,20.09,20.13,34956.0,17.9858,18.0483,17.9412,17.9769,34956.0
2022-03-02 12:10:00,20.08,20.1,20.01,20.06,46689.0,17.9322,17.9501,17.8697,17.9144,46689.0
2022-03-02 12:20:00,20.06,20.17,20.06,20.09,23144.0,17.9144,18.0126,17.9144,17.9412,23144.0
2022-03-02 12:30:00,20.09,20.09,20.01,20.01,27834.0,17.9412,17.9412,17.8697,17.8697,27834.0
2022-03-02 12:40:00,20.01,20.06,20.01,20.02,14955.0,17.8697,17.9144,17.8697,17.8787,14955.0
2022-03-02 12:50:00,20.05,20.1,20.03,20.05,9995.0,17.9055,17.9501,17.8876,17.9055,9995.0
2022-03-02 13:00:00,20.03,20.03,19.88,19.9,42254.0,17.8876,17.8876,17.7536,17.7715,42254.0
2022-03-02 13:10:00,19.89,19.93,19.86,19.93,16499.0,17.7626,17.7983,17.7358,17.7983,16499.0
2022-03-02 13:20:00,19.92,19.96,19.89,19.93,18719.0,17.7894,17.8251,17.7626,17.7983,18719.0
2022-03-02 13:30:00,19.9,19.9,19.82,19.83,52008.0,17.7715,17.7715,17.7001,17.709,52008.0
2022-03-02 13:40:00,19.85,19.95,19.85,19.95,41949.0,17.7268,17.8161,17.7268,17.8161,41949.0
2022-03-02 13:50:00,19.93,19.93,19.86,19.92,29200.0,17.7983,17.7983,17.7358,17.7894,29200.0
2022-03-02 14:00:00,19.89,19.93,19.8,19.84,25644.0,17.7626,17.7983,17.6822,17.7179,25644.0
2022-03-02 14:10:00,19.85,19.87,19.81,19.85,16311.0,17.7268,17.7447,17.6911,17.7268,16311.0
2022-03-02 14:20:00,19.83,20.02,19.8,19.95,37928.0,17.709,17.8787,17.6822,17.8161,37928.0
2022-03-02 14:30:00,20.0,20.0,19.9,19.92,11850.0,17.8608,17.8608,17.7715,17.7894,11850.0
2022-03-02 14:40:00,19.9,19.93,19.85,19.89,10473.0,17.7715,17.7983,17.7268,17.7626,10473.0
2022-03-02 14:50:00,19.89,20.05,19.83,20.01,29882.0,17.7626,17.9055,17.709,17.8697,29882.0
2022-03-02 15:00:00,19.99,19.99,19.88,19.93,31914.0,17.8519,17.8519,17.7536,17.7983,31914.0
2022-03-02 15:10:00,19.95,20.05,19.91,19.95,35939.0,17.8161,17.9055,17.7804,17.8161,35939.0
2022-03-02 15:20:00,19.97,20.03,19.9,19.9,13077.0,17.834,17.8876,17.7715,17.7715,13077.0
2022-03-02 15:30:00,19.9,19.92,19.83,19.9,25437.0,17.7715,17.7894,17.709,17.7715,25437.0
2022-03-02 15:40:00,19.9,19.93,19.82,19.83,22237.0,17.7715,17.7983,17.7001,17.709,22237.0
2022-03-02 15:50:00,19.82,20.05,19.78,20.03,188203.0,17.7001,17.9055,17.6643,17.8876,188203.0
2022-03-03 09:30:00,19.7,19.81,19.62,19.73,616665.0,17.5929,17.6911,17.5214,17.6197,616665.0
2022-03-03 09:40:00,19.74,19.83,19.59,19.81,142084.0,17.6286,17.709,17.4947,17.6911,142084.0
2022-03-03 09:50:00,19.81,19.86,19.74,19.75,53880.0,17.6911,17.7358,17.6286,17.6375,53880.0
2022-03-03 10:00:00,19.78,19.91,19.7,19.88,30991.0,17.6643,17.7804,17.5929,17.7536,30991.0
2022-03-03 10:10:00,19.86,19.99,19.81,19.95,45513.0,17.7358,17.8519,17.6911,17.8161,45513.0
2022-03-03 10:20:00,19.97,20.12,19.97,20.05,71681.0,17.834,17.968,17.834,17.9055,71681.0
2022-03-03 10:30:00,20.07,20.23,20.0,20.23,72210.0,17.9233,18.0662,17.8608,18.0662,72210.0
2022-03-03 10:40:00,20.21,20.32,20.19,20.25,58954.0,18.0483,18.1466,18.0305,18.0841,58954.0
2022-03-03 10:50:00,20.3,20.43,20.28,20.43,33554.0,18.1287,18.2448,18.1108,18.2448,33554.0
2022-03-03 11:00:00,20.41,20.47,20.36,20.39,51513.0,18.2269,18.2805,18.1823,18.2091,51513.0
2022-03-03 11:10:00,20.4,20.57,20.39,20.46,65377.0,18.218,18.3698,18.2091,18.2716,65377.0
2022-03-03 11:20:00,20.42,20.42,20.27,20.3,44248.0,18.2359,18.2359,18.1019,18.1287,44248.0
2022-03-03 11:30:00,20.31,20.41,20.28,20.34,19356.0,18.1376,18.2269,18.1108,18.1644,19356.0
2022-03-03 11:40:00,20.34,20.34,20.21,20.3,58222.0,18.1644,18.1644,18.0483,18.1287,58222.0
2022-03-03 11:50:00,20.32,20.39,20.17,20.22,70403.0,18.1466,18.2091,18.0126,18.0573,70403.0
2022-03-03 12:00:00,20.26,20.27,20.15,20.15,23122.0,18.093,18.1019,17.9948,17.9948,23122.0
2022-03-03 12:10:00,20.14,20.18,20.1,20.12,22212.0,17.9858,18.0215,17.9501,17.968,22212.0
2022-03-03 12:20:00,20.16,20.36,20.16,20.34,22783.0,18.0037,18.1823,18.0037,18.1644,22783.0
2022-03-03 12:30:00,20.33,20.35,19.84,20.07,191210.0,18.1555,18.1734,17.7179,17.9233,191210.0
2022-03-03 12:40:00,20.05,20.13,20.0,20.02,20160.0,17.9055,17.9769,17.8608,17.8787,20160.0
2022-03-03 12:50:00,20.08,20.12,20.0,20.0,12238.0,17.9322,17.968,17.8608,17.8608,12238.0
2022-03-03 13:00:00,20.04,20.08,19.93,20.04,21709.0,17.8965,17.9322,17.7983,17.8965,21709.0
2022-03-03 13:10:00,20.04,20.04,19.87,19.88,26538.0,17.8965,17.8965,17.7447,17.7536,26538.0
2022-03-03 13:20:00,19.89,19.93,19.88,19.88,15824.0,17.7626,17.7983,17.7536,17.7536,15824.0
2022-03-03 13:30:00,19.9,20.07,19.9,20.02,28538.0,17.7715,17.9233,17.7715,17.8787,28538.0
2022-03-03 13:40:00,20.03,20.08,20.0,20.0,20386.0,17.8876,17.9322,17.8608,17.8608,20386.0
2022-03-03 13:50:00,19.98,20.0,19.95,19.99,39989.0,17.8429,17.8608,17.8161,17.8519,39989.0
2022-03-03 14:00:00,20.02,20.03,19.94,20.02,7799.0,17.8787,17.8876,17.8072,17.8787,7799.0
2022-03-03 14:10:00,20.04,20.06,19.84,19.88,32029.0,17.8965,17.9144,17.7179,17.7536,32029.0
2022-03-03 14:20:00,19.9,19.95,19.9,19.92,15853.0,17.7715,17.8161,17.7715,17.7894,15853.0
2022-03-03 14:30:00,19.91,20.0,19.91,20.0,20683.0,17.7804,17.8608,17.7804,17.8608,20683.0
2022-03-03 14:40:00,20.02,20.21,20.01,20.21,60201.0,17.8787,18.0483,17.8697,18.0483,60201.0
2022-03-03 14:50:00,20.2,20.3,20.2,20.24,14510.0,18.0394,18.1287,18.0394,18.0751,14510.0
2022-03-03 15:00:00,20.28,20.45,20.27,20.41,43619.0,18.1108,18.2627,18.1019,18.2269,43619.0
2022-03-03 15:10:00,20.41,20.43,20.27,20.31,37424.0,18.2269,18.2448,18.1019,18.1376,37424.0
2022-03-03 15:20:00,20.32,20.38,20.24,20.25,51536.0,18.1466,18.2002,18.0751,18.0841,51536.0
2022-03-03 15:30:00,20.22,20.48,20.22,20.37,58797.0,18.0573,18.2895,18.0573,18.1912,58797.0
2022-03-03 15:40:00,20.41,20.56,20.38,20.47,54405.0,18.2269,18.3609,18.2002,18.2805,54405.0
2022-03-03 15:50:00,20.48,20.53,20.31,20.32,84721.0,18.2895,18.3341,18.1376,18.1466,84721.0
2022-03-04 09:30:00,20.89,20.93,20.77,20.9,280316.0,18.6556,18.6913,18.5484,18.6645,280316.0
2022-03-04 09:40:00,20.89,21.18,20.89,21.18,113349.0,18.6556,18.9146,18.6556,18.9146,113349.0
2022-03-04 09:50:00,21.2,21.2,20.83,20.88,115552.0,18.9324,18.9324,18.602,18.6467,115552.0
2022-03-04 10:00:00,20.87,21.13,20.8,21.12,116010.0,18.6377,18.8699,18.5752,18.861,116010.0
2022-03-04 10:10:00,21.1,21.29,21.1,21.22,87783.0,18.8431,19.0128,18.8431,18.9503,87783.0
2022-03-04 10:20:00,21.25,21.25,21.13,21.18,42197.0,18.9771,18.9771,18.8699,18.9146,42197.0
2022-03-04 10:30:00,21.17,21.27,21.05,21.15,51354.0,18.9057,18.995,18.7985,18.8878,51354.0
2022-03-04 10:40:00,21.17,21.32,21.15,21.25,63649.0,18.9057,19.0396,18.8878,18.9771,63649.0
2022-03-04 10:50:00,21.3,21.34,21.22,21.33,41633.0,19.0218,19.0575,18.9503,19.0485,41633.0
2022-03-04 11:00:00,21.32,21.37,21.28,21.32,37044.0,19.0396,19.0843,19.0039,19.0396,37044.0
2022-03-04 11:10:00,21.35,21.41,21.24,21.26,69679.0,19.0664,19.12,18.9682,18.986,69679.0
2022-03-04 11:20:00,21.31,21.34,21.2,21.26,35461.0,19.0307,19.0575,18.9324,18.986,35461.0
2022-03-04 11:30:00,21.27,21.39,21.17,21.17,58013.0,18.995,19.1021,18.9057,18.9057,58013.0
2022-03-04 11:40:00,21.19,21.23,21.12,21.15,56644.0,18.9235,18.9592,18.861,18.8878,56644.0
2022-03-04 11:50:00,21.14,21.25,21.14,21.24,50977.0,18.8789,18.9771,18.8789,18.9682,50977.0
2022-03-04 12:00:00,21.21,21.29,21.15,21.15,59186.0,18.9414,19.0128,18.8878,18.8878,59186.0
2022-03-04 12:10:00,21.16,21.16,20.86,20.9,82720.0,18.8967,18.8967,18.6288,18.6645,82720.0
2022-03-04 12:20:00,20.95,21.06,20.9,20.9,54725.0,18.7092,18.8074,18.6645,18.6645,54725.0
2022-03-04 12:30:00,20.94,20.96,20.9,20.93,34901.0,18.7003,18.7181,18.6645,18.6913,34901.0
2022-03-04 12:40:00,20.91,21.04,20.91,20.97,25582.0,18.6735,18.7896,18.6735,18.727,25582.0
2022-03-04 12:50:00,20.96,20.96,20.8,20.85,55500.0,18.7181,18.7181,18.5752,18.6199,55500.0
2022-03-04 13:00:00,20.8,20.8,20.65,20.65,28081.0,18.5752,18.5752,18.4413,18.4413,28081.0
2022-03-04 13:10:00,20.66,20.88,20.66,20.84,49743.0,18.4502,18.6467,18.4502,18.611,49743.0
2022-03-04 13:20:00,20.82,20.87,20.77,20.87,57776.0,18.5931,18.6377,18.5484,18.6377,57776.0
2022-03-04 13:30:00,20.81,20.83,20.73,20.73,13486.0,18.5842,18.602,18.5127,18.5127,13486.0
2022-03-04 13:40:00,20.73,20.98,20.73,20.95,21472.0,18.5127,18.736,18.5127,18.7092,21472.0
2022-03-04 13:50:00,20.94,21.07,20.9,21.06,40720.0,18.7003,18.8164,18.6645,18.8074,40720.0
2022-03-04 14:00:00,21.05,21.15,21.02,21.04,69970.0,18.7985,18.8878,18.7717,18.7896,69970.0
2022-03-04 14:10:00,21.07,21.15,21.07,21.09,29155.0,18.8164,18.8878,18.8164,18.8342,29155.0
2022-03-04 14:20:00,21.09,21.09,20.86,20.95,90130.0,18.8342,18.8342,18.6288,18.7092,90130.0
2022-03-04 14:30:00,20.99,20.99,20.9,20.94,24866.0,18.7449,18.7449,18.6645,18.7003,24866.0
2022-03-04 14:40:00,20.98,21.11,20.97,21.1,65589.0,18.736,18.8521,18.727,18.8431,65589.0
2022-03-04 14:50:00,21.1,21.22,21.02,21.21,66537.0,18.8431,18.9503,18.7717,18.9414,66537.0
2022-03-04 15:00:00,21.2,21.21,21.0,21.08,58226.0,18.9324,18.9414,18.7538,18.8253,58226.0
2022-03-04 15:10:00,21.08,21.15,21.02,21.11,57699.0,18.8253,18.8878,18.7717,18.8521,57699.0
2022-03-04 15:20:00,21.13,21.16,20.93,20.97,52445.0,18.8699,18.8967,18.6913,18.727,52445.0
2022-03-04 15:30:00,21.03,21.17,20.98,21.12,70227.0,18.7806,18.9057,18.736,18.861,70227.0
2022-03-04 15:40:00,21.1,21.11,20.95,21.09,87790.0,18.8431,18.8521,18.7092,18.8342,87790.0
2022-03-04 15:50:00,21.09,21.13,20.76,20.81,108233.0,18.8342,18.8699,18.5395,18.5842,108233.0
2022-03-07 09:30:00,20.92,21.16,20.86,21.1,472357.0,18.6824,18.8967,18.6288,18.8431,472357.0
2022-03-07 09:40:00,21.09,21.38,21.04,21.35,128856.0,18.8342,19.0932,18.7896,19.0664,128856.0
2022-03-07 09:50:00,21.32,21.44,21.17,21.44,122559.0,19.0396,19.1468,18.9057,19.1468,122559.0
2022-03-07 10:00:00,21.45,21.49,21.34,21.36,28807.0,19.1557,19.1914,19.0575,19.0753,28807.0
2022-03-07 10:10:00,21.4,21.58,21.37,21.58,68490.0,19.1111,19.2718,19.0843,19.2718,68490.0
2022-03-07 10:20:00,21.55,21.7,21.48,21.7,57184.0,19.245,19.379,19.1825,19.379,57184.0
2022-03-07 10:30:00,21.72,21.74,21.62,21.63,52106.0,19.3968,19.4147,19.3075,19.3165,52106.0
2022-03-07 10:40:00,21.68,21.78,21.62,21.72,32810.0,19.3611,19.4504,19.3075,19.3968,32810.0
2022-03-07 10:50:00,21.75,21.84,21.68,21.75,51722.0,19.4236,19.504,19.3611,19.4236,51722.0
2022-03-07 11:00:00,21.79,21.82,21.6,21.6,130121.0,19.4593,19.4861,19.2897,19.2897,130121.0
2022-03-07 11:10:00,21.63,21.66,21.55,21.59,59339.0,19.3165,19.3432,19.245,19.2807,59339.0
2022-03-07 11:20:00,21.59,21.66,21.58,21.65,31151.0,19.2807,19.3432,19.2718,19.3343,31151.0
2022-03-07 11:30:00,21.66,21.89,21.65,21.89,113410.0,19.3432,19.5486,19.3343,19.5486,113410.0
2022-03-07 11:40:00,21.9,21.95,21.69,21.79,93475.0,19.5576,19.6022,19.37,19.4593,93475.0
2022-03-07 11:50:00,21.8,21.98,21.78,21.97,56876.0,19.4683,19.629,19.4504,19.6201,56876.0
2022-03-07 12:00:00,21.98,22.09,21.98,22.04,82701.0,19.629,19.7273,19.629,19.6826,82701.0
2022-03-07 12:10:00,22.03,22.14,21.97,22.12,37455.0,19.6737,19.7719,19.6201,19.754,37455.0
2022-03-07 12:20:00,22.1,22.25,22.1,22.13,53851.0,19.7362,19.8701,19.7362,19.763,53851.0
2022-03-07 12:30:00,22.15,22.23,22.14,22.18,75164.0,19.7808,19.8523,19.7719,19.8076,75164.0
2022-03-07 12:40:00,22.18,22.18,22.03,22.03,39713.0,19.8076,19.8076,19.6737,19.6737,39713.0
2022-03-07 12:50:00,22.06,22.19,21.96,22.13,97608.0,19.7005,19.8166,19.6112,19.763,97608.0
2022-03-07 13:00:00,22.14,22.14,21.96,22.06,42900.0,19.7719,19.7719,19.6112,19.7005,42900.0
2022-03-07 13:10:00,22.06,22.25,22.06,22.24,42642.0,19.7005,19.8701,19.7005,19.8612,42642.0
2022-03-07 13:20:00,22.25,22.27,22.1,22.15,74448.0,19.8701,19.888,19.7362,19.7808,74448.0
2022-03-07 13:30:00,22.15,22.17,22.03,22.03,53783.0,19.7808,19.7987,19.6737,19.6737,53783.0
2022-03-07 13:40:00,22.07,22.15,21.99,22.15,60205.0,19.7094,19.7808,19.6379,19.7808,60205.0
2022-03-07 13:50:00,22.1,22.21,22.1,22.2,38135.0,19.7362,19.8344,19.7362,19.8255,38135.0
2022-03-07 14:00:00,22.16,22.28,22.14,22.14,86164.0,19.7898,19.8969,19.7719,19.7719,86164.0
2022-03-07 14:10:00,22.14,22.14,22.01,22.01,31565.0,19.7719,19.7719,19.6558,19.6558,31565.0
2022-03-07 14:20:00,22.02,22.19,22.02,22.17,34844.0,19.6647,19.8166,19.6647,19.7987,34844.0
2022-03-07 14:30:00,22.18,22.24,22.15,22.18,19141.0,19.8076,19.8612,19.7808,19.8076,19141.0
2022-03-07 14:40:00,22.16,22.34,22.16,22.26,73283.0,19.7898,19.9505,19.7898,19.8791,73283.0
2022-03-07 14:50:00,22.24,22.38,22.24,22.32,46821.0,19.8612,19.9862,19.8612,19.9327,46821.0
2022-03-07 15:00:00,22.31,22.42,22.28,22.38,69341.0,19.9237,20.022,19.8969,19.9862,69341.0
2022-03-07 15:10:00,22.37,22.52,22.37,22.45,90109.0,19.9773,20.1113,19.9773,20.0487,90109.0
2022-03-07 15:20:00,22.45,22.46,22.29,22.32,93852.0,20.0487,20.0577,19.9059,19.9327,93852.0
2022-03-07 15:30:00,22.36,22.5,22.36,22.49,32937.0,19.9684,20.0934,19.9684,20.0845,32937.0
2022-03-07 15:40:00,22.5,22.55,22.35,22.54,152571.0,20.0934,20.1381,19.9594,20.1291,152571.0
2022-03-07 15:50:00,22.53,22.65,22.46,22.62,299468.0,20.1202,20.2274,20.0577,20.2006,299468.0
2022-03-08 09:30:00,22.61,22.82,22.39,22.82,349780.0,20.1916,20.3792,19.9952,20.3792,349780.0
2022-03-08 09:40:00,22.83,22.92,22.39,22.61,279877.0,20.3881,20.4685,19.9952,20.1916,279877.0
2022-03-08 09:50:00,22.62,22.85,22.51,22.78,142125.0,20.2006,20.406,20.1023,20.3434,142125.0
2022-03-08 10:00:00,22.79,23.23,22.79,23.2,149445.0,20.3524,20.7453,20.3524,20.7185,149445.0
2022-03-08 10:10:00,23.23,23.25,22.73,22.73,221640.0,20.7453,20.7632,20.2988,20.2988,221640.0
2022-03-08 10:20:00,22.7,23.16,22.7,23.16,114429.0,20.272,20.6828,20.272,20.6828,114429.0
2022-03-08 10:30:00,23.18,23.31,23.01,23.2,96797.0,20.7007,20.8168,20.5488,20.7185,96797.0
2022-03-08 10:40:00,23.2,23.22,22.97,22.97,158669.0,20.7185,20.7364,20.5131,20.5131,158669.0
2022-03-08 10:50:00,22.99,23.09,22.66,22.7,134099.0,20.531,20.6203,20.2363,20.272,134099.0
2022-03-08 11:00:00,22.67,22.95,22.61,22.91,129834.0,20.2452,20.4953,20.1916,20.4595,129834.0
2022-03-08 11:10:00,22.89,22.99,22.81,22.85,103015.0,20.4417,20.531,20.3702,20.406,103015.0
2022-03-08 11:20:00,22.87,23.15,22.87,23.1,92304.0,20.4238,20.6739,20.4238,20.6292,92304.0
2022-03-08 11:30:00,23.12,23.36,23.1,23.23,190165.0,20.6471,20.8614,20.6292,20.7453,190165.0
2022-03-08 11:40:00,23.23,23.3,22.91,22.95,57146.0,20.7453,20.8078,20.4595,20.4953,57146.0
2022-03-08 11:50:00,22.98,22.98,22.79,22.91,66456.0,20.5221,20.5221,20.3524,20.4595,66456.0
2022-03-08 12:00:00,22.89,22.93,22.41,22.47,167436.0,20.4417,20.4774,20.013,20.0666,167436.0
2022-03-08 12:10:00,22.45,22.45,21.83,21.88,327527.0,20.0487,20.0487,19.4951,19.5397,327527.0
2022-03-08 12:20:00,21.87,22.25,21.85,21.93,212642.0,19.5308,19.8701,19.5129,19.5844,212642.0
2022-03-08 12:30:00,21.93,22.07,21.78,21.78,107237.0,19.5844,19.7094,19.4504,19.4504,107237.0
2022-03-08 12:40:00,21.79,21.92,21.7,21.75,202603.0,19.4593,19.5754,19.379,19.4236,202603.0
2022-03-08 12:50:00,21.81,21.92,21.67,21.72,55352.0,19.4772,19.5754,19.3522,19.3968,55352.0
2022-03-08 13:00:00,21.7,21.7,21.42,21.45,84693.0,19.379,19.379,19.1289,19.1557,84693.0
2022-03-08 13:10:00,21.48,21.59,21.42,21.51,120237.0,19.1825,19.2807,19.1289,19.2093,120237.0
2022-03-08 13:20:00,21.53,21.99,21.53,21.98,139534.0,19.2271,19.6379,19.2271,19.629,139534.0
2022-03-08 13:30:00,21.97,22.26,21.97,22.26,127521.0,19.6201,19.8791,19.6201,19.8791,127521.0
2022-03-08 13:40:00,22.21,22.41,22.21,22.41,161281.0,19.8344,20.013,19.8344,20.013,161281.0
2022-03-08 13:50:00,22.4,22.66,22.39,22.64,99624.0,20.0041,20.2363,19.9952,20.2184,99624.0
2022-03-08 14:00:00,22.65,22.92,22.58,22.62,228435.0,20.2274,20.4685,20.1648,20.2006,228435.0
2022-03-08 14:10:00,22.65,22.85,22.64,22.71,73951.0,20.2274,20.406,20.2184,20.2809,73951.0
2022-03-08 14:20:00,22.67,22.88,22.41,22.46,169819.0,20.2452,20.4328,20.013,20.0577,169819.0
2022-03-08 14:30:00,22.46,22.61,22.34,22.4,88025.0,20.0577,20.1916,19.9505,20.0041,88025.0
2022-03-08 14:40:00,22.37,22.51,22.15,22.17,42963.0,19.9773,20.1023,19.7808,19.7987,42963.0
2022-03-08 14:50:00,22.15,22.42,22.14,22.32,75015.0,19.7808,20.022,19.7719,19.9327,75015.0
2022-03-08 15:00:00,22.33,22.36,22.0,22.14,97454.0,19.9416,19.9684,19.6469,19.7719,97454.0
2022-03-08 15:10:00,22.13,22.36,22.13,22.31,124388.0,19.763,19.9684,19.763,19.9237,124388.0
2022-03-08 15:20:00,22.31,22.73,22.31,22.73,166332.0,19.9237,20.2988,19.9237,20.2988,166332.0
2022-03-08 15:30:00,22.72,22.98,22.7,22.77,126361.0,20.2899,20.5221,20.272,20.3345,126361.0
2022-03-08 15:40:00,22.74,23.04,22.69,23.0,137081.0,20.3077,20.5756,20.2631,20.5399,137081.0
2022-03-08 15:50:00,23.01,23.17,22.71,23.16,225026.0,20.5488,20.6917,20.2809,20.6828,225026.0
2022-03-09 09:30:00,21.67,21.9,21.67,21.75,348980.0,19.3522,19.5576,19.3522,19.4236,348980.0
2022-03-09 09:40:00,21.73,21.84,21.61,21.76,139184.0,19.4058,19.504,19.2986,19.4325,139184.0
2022-03-09 09:50:00,21.77,22.06,21.75,21.86,190845.0,19.4415,19.7005,19.4236,19.5219,190845.0
2022-03-09 10:00:00,21.84,21.87,21.54,21.6,217815.0,19.504,19.5308,19.2361,19.2897,217815.0
2022-03-09 10:10:00,21.62,21.73,21.49,21.63,185201.0,19.3075,19.4058,19.1914,19.3165,185201.0
2022-03-09 10:20:00,21.62,21.71,21.54,21.58,45258.0,19.3075,19.3879,19.2361,19.2718,45258.0
2022-03-09 10:30:00,21.59,21.69,21.49,21.53,90770.0,19.2807,19.37,19.1914,19.2271,90770.0
2022-03-09 10:40:00,21.54,21.61,21.5,21.55,28815.0,19.2361,19.2986,19.2004,19.245,28815.0
2022-03-09 10:50:00,21.52,21.62,21.39,21.44,86423.0,19.2182,19.3075,19.1021,19.1468,86423.0
2022-03-09 11:00:00,21.46,21.61,21.46,21.55,43640.0,19.1646,19.2986,19.1646,19.245,43640.0
2022-03-09 11:10:00,21.56,21.75,21.56,21.59,47390.0,19.2539,19.4236,19.2539,19.2807,47390.0
2022-03-09 11:20:00,21.58,21.66,21.52,21.66,19153.0,19.2718,19.3432,19.2182,19.3432,19153.0
2022-03-09 11:30:00,21.62,21.64,21.38,21.48,81074.0,19.3075,19.3254,19.0932,19.1825,81074.0
2022-03-09 11:40:00,21.47,21.48,21.38,21.38,45137.0,19.1736,19.1825,19.0932,19.0932,45137.0
2022-03-09 11:50:00,21.44,21.45,21.31,21.32,42314.0,19.1468,19.1557,19.0307,19.0396,42314.0
2022-03-09 12:00:00,21.31,21.35,21.25,21.34,107397.0,19.0307,19.0664,18.9771,19.0575,107397.0
2022-03-09 12:10:00,21.33,21.39,21.28,21.33,62434.0,19.0485,19.1021,19.0039,19.0485,62434.0
2022-03-09 12:20:00,21.36,21.41,21.22,21.28,112624.0,19.0753,19.12,18.9503,19.0039,112624.0
2022-03-09 12:30:00,21.25,21.29,21.1,21.14,130321.0,18.9771,19.0128,18.8431,18.8789,130321.0
2022-03-09 12:40:00,21.14,21.23,21.13,21.13,54530.0,18.8789,18.9592,18.8699,18.8699,54530.0
2022-03-09 12:50:00,21.16,21.2,21.14,21.17,21851.0,18.8967,18.9324,18.8789,18.9057,21851.0
2022-03-09 13:00:00,21.18,21.33,21.18,21.28,31864.0,18.9146,19.0485,18.9146,19.0039,31864.0
2022-03-09 13:10:00,21.3,21.3,21.17,21.23,39851.0,19.0218,19.0218,18.9057,18.9592,39851.0
2022-03-09 13:20:00,21.21,21.25,21.16,21.17,19647.0,18.9414,18.9771,18.8967,18.9057,19647.0
2022-03-09 13:30:00,21.21,21.31,21.19,21.3,26826.0,18.9414,19.0307,18.9235,19.0218,26826.0
2022-03-09 13:40:00,21.28,21.5,21.28,21.45,84707.0,19.0039,19.2004,19.0039,19.1557,84707.0
2022-03-09 13:50:00,21.48,21.48,21.35,21.43,22001.0,19.1825,19.1825,19.0664,19.1378,22001.0
2022-03-09 14:00:00,21.43,21.43,21.27,21.35,19603.0,19.1378,19.1378,18.995,19.0664,19603.0
2022-03-09 14:10:00,21.31,21.42,21.31,21.39,21624.0,19.0307,19.1289,19.0307,19.1021,21624.0
2022-03-09 14:20:00,21.37,21.4,21.3,21.35,18067.0,19.0843,19.1111,19.0218,19.0664,18067.0
2022-03-09 14:30:00,21.32,21.33,21.22,21.22,36645.0,19.0396,19.0485,18.9503,18.9503,36645.0
2022-03-09 14:40:00,21.22,21.35,21.22,21.33,58372.0,18.9503,19.0664,18.9503,19.0485,58372.0
2022-03-09 14:50:00,21.31,21.37,21.21,21.28,40161.0,19.0307,19.0843,18.9414,19.0039,40161.0
2022-03-09 15:00:00,21.3,21.33,21.12,21.12,23494.0,19.0218,19.0485,18.861,18.861,23494.0
2022-03-09 15:10:00,21.11,21.18,21.06,21.11,67952.0,18.8521,18.9146,18.8074,18.8521,67952.0
2022-03-09 15:20:00,21.12,21.14,21.05,21.11,46098.0,18.861,18.8789,18.7985,18.8521,46098.0
2022-03-09 15:30:00,21.06,21.14,20.98,21.14,77440.0,18.8074,18.8789,18.736,18.8789,77440.0
2022-03-09 15:40:00,21.17,21.25,21.06,21.22,110058.0,18.9057,18.9771,18.8074,18.9503,110058.0
2022-03-09 15:50:00,21.19,21.45,21.14,21.32,491989.0,18.9235,19.1557,18.8789,19.0396,491989.0
2022-03-10 09:30:00,22.08,22.12,21.95,22.12,210539.0,19.7183,19.754,19.6022,19.754,210539.0
2022-03-10 09:40:00,22.11,22.11,21.96,22.08,64770.0,19.7451,19.7451,19.6112,19.7183,64770.0
2022-03-10 09:50:00,22.07,22.11,21.68,21.75,97482.0,19.7094,19.7451,19.3611,19.4236,97482.0
2022-03-10 10:00:00,21.75,21.92,21.75,21.84,116046.0,19.4236,19.5754,19.4236,19.504,116046.0
2022-03-10 10:10:00,21.8,21.86,21.64,21.66,48898.0,19.4683,19.5219,19.3254,19.3432,48898.0
2022-03-10 10:20:00,21.67,21.93,21.67,21.93,72610.0,19.3522,19.5844,19.3522,19.5844,72610.0
2022-03-10 10:30:00,21.91,22.1,21.9,22.02,32643.0,19.5665,19.7362,19.5576,19.6647,32643.0
2022-03-10 10:40:00,22.02,22.05,21.91,21.92,25973.0,19.6647,19.6915,19.5665,19.5754,25973.0
2022-03-10 10:50:00,21.95,22.19,21.95,22.19,53818.0,19.6022,19.8166,19.6022,19.8166,53818.0
2022-03-10 11:00:00,22.19,22.28,22.19,22.22,72533.0,19.8166,19.8969,19.8166,19.8433,72533.0
2022-03-10 11:10:00,22.24,22.25,22.16,22.2,13893.0,19.8612,19.8701,19.7898,19.8255,13893.0
2022-03-10 11:20:00,22.17,22.35,22.17,22.31,30692.0,19.7987,19.9594,19.7987,19.9237,30692.0
2022-03-10 11:30:00,22.29,22.33,22.28,22.32,6692.0,19.9059,19.9416,19.8969,19.9327,6692.0
2022-03-10 11:40:00,22.31,22.35,22.23,22.25,18628.0,19.9237,19.9594,19.8523,19.8701,18628.0
2022-03-10 11:50:00,22.25,22.25,22.13,22.13,18297.0,19.8701,19.8701,19.763,19.763,18297.0
2022-03-10 12:00:00,22.15,22.16,22.08,22.16,119919.0,19.7808,19.7898,19.7183,19.7898,119919.0
2022-03-10 12:10:00,22.15,22.17,22.09,22.11,204764.0,19.7808,19.7987,19.7273,19.7451,204764.0
2022-03-10 12:20:00,22.1,22.11,21.96,21.99,43612.0,19.7362,19.7451,19.6112,19.6379,43612.0
2022-03-10 12:30:00,22.0,22.16,22.0,22.15,14249.0,19.6469,19.7898,19.6469,19.7808,14249.0
2022-03-10 12:40:00,22.19,22.2,22.15,22.15,22625.0,19.8166,19.8255,19.7808,19.7808,22625.0
2022-03-10 12:50:00,22.15,22.25,22.15,22.21,32021.0,19.7808,19.8701,19.7808,19.8344,32021.0
2022-03-10 13:00:00,22.21,22.26,22.13,22.2,16697.0,19.8344,19.8791,19.763,19.8255,16697.0
2022-03-10 13:10:00,22.21,22.21,22.05,22.06,25987.0,19.8344,19.8344,19.6915,19.7005,25987.0
2022-03-10 13:20:00,22.06,22.12,22.04,22.06,12141.0,19.7005,19.754,19.6826,19.7005,12141.0
2022-03-10 13:30:00,22.08,22.11,21.98,22.05,10791.0,19.7183,19.7451,19.629,19.6915,10791.0
2022-03-10 13:40:00,22.05,22.08,21.86,21.86,23699.0,19.6915,19.7183,19.5219,19.5219,23699.0
2022-03-10 13:50:00,21.87,21.93,21.85,21.9,7735.0,19.5308,19.5844,19.5129,19.5576,7735.0
2022-03-10 14:00:00,21.9,21.92,21.65,21.8,68571.0,19.5576,19.5754,19.3343,19.4683,68571.0
2022-03-10 14:10:00,21.8,21.83,21.7,21.72,8630.0,19.4683,19.4951,19.379,19.3968,8630.0
2022-03-10 14:20:00,21.73,21.8,21.68,21.7,18805.0,19.4058,19.4683,19.3611,19.379,18805.0
2022-03-10 14:30:00,21.68,21.71,21.62,21.64,20972.0,19.3611,19.3879,19.3075,19.3254,20972.0
2022-03-10 14:40:00,21.66,21.75,21.56,21.57,10710.0,19.3432,19.4236,19.2539,19.2629,10710.0
2022-03-10 14:50:00,21.52,21.6,21.52,21.59,7646.0,19.2182,19.2897,19.2182,19.2807,7646.0
2022-03-10 15:00:00,21.57,21.78,21.57,21.75,60179.0,19.2629,19.4504,19.2629,19.4236,60179.0
2022-03-10 15:10:00,21.73,21.74,21.62,21.68,228315.0,19.4058,19.4147,19.3075,19.3611,228315.0
2022-03-10 15:20:00,21.67,21.81,21.64,21.69,36266.0,19.3522,19.4772,19.3254,19.37,36266.0
2022-03-10 15:30:00,21.68,21.8,21.66,21.77,20228.0,19.3611,19.4683,19.3432,19.4415,20228.0
2022-03-10 15:40:00,21.73,21.77,21.63,21.68,33942.0,19.4058,19.4415,19.3165,19.3611,33942.0
2022-03-10 15:50:00,21.69,21.69,21.47,21.6,87329.0,19.37,19.37,19.1736,19.2897,87329.0
2022-03-11 09:30:00,21.21,21.28,21.11,21.27,176256.0,18.9414,19.0039,18.8521,18.995,176256.0
2022-03-11 09:40:00,21.29,21.35,21.15,21.2,113358.0,19.0128,19.0664,18.8878,18.9324,113358.0
2022-03-11 09:50:00,21.21,21.43,21.15,21.35,78215.0,18.9414,19.1378,18.8878,19.0664,78215.0
2022-03-11 10:00:00,21.37,21.7,21.37,21.68,98173.0,19.0843,19.379,19.0843,19.3611,98173.0
2022-03-11 10:10:00,21.67,21.67,21.52,21.58,76335.0,19.3522,19.3522,19.2182,19.2718,76335.0
2022-03-11 10:20:00,21.65,21.68,21.48,21.57,93949.0,19.3343,19.3611,19.1825,19.2629,93949.0
2022-03-11 10:30:00,21.58,21.68,21.55,21.56,49892.0,19.2718,19.3611,19.245,19.2539,49892.0
2022-03-11 10:40:00,21.56,21.57,21.44,21.51,59258.0,19.2539,19.2629,19.1468,19.2093,59258.0
2022-03-11 10:50:00,21.49,21.49,21.37,21.37,78383.0,19.1914,19.1914,19.0843,19.0843,78383.0
2022-03-11 11:00:00,21.38,21.58,21.38,21.54,33043.0,19.0932,19.2718,19.0932,19.2361,33043.0
2022-03-11 11:10:00,21.54,21.65,21.52,21.58,55338.0,19.2361,19.3343,19.2182,19.2718,55338.0
2022-03-11 11:20:00,21.57,21.65,21.5,21.64,118540.0,19.2629,19.3343,19.2004,19.3254,118540.0
2022-03-11 11:30:00,21.66,21.81,21.65,21.73,64246.0,19.3432,19.4772,19.3343,19.4058,64246.0
2022-03-11 11:40:00,21.71,21.86,21.69,21.7,51245.0,19.3879,19.5219,19.37,19.379,51245.0
2022-03-11 11:50:00,21.8,21.82,21.74,21.77,33243.0,19.4683,19.4861,19.4147,19.4415,33243.0
2022-03-11 12:00:00,21.77,21.9,21.75,21.9,31226.0,19.4415,19.5576,19.4236,19.5576,31226.0
2022-03-11 12:10:00,21.9,21.9,21.74,21.74,14700.0,19.5576,19.5576,19.4147,19.4147,14700.0
2022-03-11 12:20:00,21.75,21.93,21.71,21.93,17157.0,19.4236,19.5844,19.3879,19.5844,17157.0
2022-03-11 12:30:00,21.9,21.98,21.87,21.98,68020.0,19.5576,19.629,19.5308,19.629,68020.0
2022-03-11 12:40:00,21.97,21.97,21.85,21.88,44774.0,19.6201,19.6201,19.5129,19.5397,44774.0
2022-03-11 12:50:00,21.89,21.89,21.79,21.84,14350.0,19.5486,19.5486,19.4593,19.504,14350.0
2022-03-11 13:00:00,21.85,21.86,21.72,21.8,38418.0,19.5129,19.5219,19.3968,19.4683,38418.0
2022-03-11 13:10:00,21.78,21.83,21.73,21.75,19066.0,19.4504,19.4951,19.4058,19.4236,19066.0
2022-03-11 13:20:00,21.72,21.73,21.65,21.67,20128.0,19.3968,19.4058,19.3343,19.3522,20128.0
2022-03-11 13:30:00,21.66,21.74,21.66,21.74,18294.0,19.3432,19.4147,19.3432,19.4147,18294.0
2022-03-11 13:40:00,21.73,21.74,21.63,21.63,10967.0,19.4058,19.4147,19.3165,19.3165,10967.0
2022-03-11 13:50:00,21.6,21.88,21.6,21.88,95037.0,19.2897,19.5397,19.2897,19.5397,95037.0
2022-03-11 14:00:00,21.9,21.93,21.83,21.86,21405.0,19.5576,19.5844,19.4951,19.5219,21405.0
2022-03-11 14:10:00,21.88,21.9,21.81,21.9,15329.0,19.5397,19.5576,19.4772,19.5576,15329.0
2022-03-11 14:20:00,21.89,21.92,21.71,21.72,25896.0,19.5486,19.5754,19.3879,19.3968,25896.0
2022-03-11 14:30:00,21.73,21.8,21.72,21.8,6840.0,19.4058,19.4683,19.3968,19.4683,6840.0
2022-03-11 14:40:00,21.85,21.95,21.83,21.9,12672.0,19.5129,19.6022,19.4951,19.5576,12672.0
2022-03-11 14:50:00,21.94,22.03,21.93,21.98,39575.0,19.5933,19.6737,19.5844,19.629,39575.0
2022-03-11 15:00:00,22.0,22.07,21.96,22.06,32856.0,19.6469,19.7094,19.6112,19.7005,32856.0
2022-03-11 15:10:00,22.06,22.09,22.0,22.01,43806.0,19.7005,19.7273,19.6469,19.6558,43806.0
2022-03-11 15:20:00,22.05,22.14,22.01,22.13,21780.0,19.6915,19.7719,19.6558,19.763,21780.0
2022-03-11 15:30:00,22.15,22.26,22.15,22.2,38806.0,19.7808,19.8791,19.7808,19.8255,38806.0
2022-03-11 15:40:00,22.24,22.32,22.2,22.31,47435.0,19.8612,19.9327,19.8255,19.9237,47435.0
2022-03-11 15:50:00,22.32,22.5,22.26,22.43,120392.0,19.9327,20.0934,19.8791,20.0309,120392.0
2022-03-14 09:30:00,22.28,22.54,22.12,22.46,204952.0,19.8969,20.1291,19.754,20.0577,204952.0
2022-03-14 09:40:00,22.55,22.55,22.16,22.27,81817.0,20.1381,20.1381,19.7898,19.888,81817.0
2022-03-14 09:50:00,22.24,22.33,22.16,22.23,26219.0,19.8612,19.9416,19.7898,19.8523,26219.0
2022-03-14 10:00:00,22.25,22.32,22.05,22.06,53918.0,19.8701,19.9327,19.6915,19.7005,53918.0
2022-03-14 10:10:00,22.07,22.08,21.93,22.01,52128.0,19.7094,19.7183,19.5844,19.6558,52128.0
2022-03-14 10:20:00,21.96,22.03,21.89,21.98,54260.0,19.6112,19.6737,19.5486,19.629,54260.0
2022-03-14 10:30:00,21.99,22.1,21.92,21.98,65107.0,19.6379,19.7362,19.5754,19.629,65107.0
2022-03-14 10:40:00,21.95,22.0,21.9,21.91,46858.0,19.6022,19.6469,19.5576,19.5665,46858.0
2022-03-14 10:50:00,21.95,21.97,21.75,21.75,95919.0,19.6022,19.6201,19.4236,19.4236,95919.0
2022-03-14 11:00:00,21.73,21.85,21.72,21.85,21247.0,19.4058,19.5129,19.3968,19.5129,21247.0
2022-03-14 11:10:00,21.85,21.95,21.85,21.93,19135.0,19.5129,19.6022,19.5129,19.5844,19135.0
2022-03-14 11:20:00,21.95,22.1,21.95,22.07,27629.0,19.6022,19.7362,19.6022,19.7094,27629.0
2022-03-14 11:30:00,22.09,22.19,22.05,22.16,23739.0,19.7273,19.8166,19.6915,19.7898,23739.0
2022-03-14 11:40:00,22.19,22.4,22.19,22.39,83175.0,19.8166,20.0041,19.8166,19.9952,83175.0
2022-03-14 11:50:00,22.43,22.44,22.34,22.37,14796.0,20.0309,20.0398,19.9505,19.9773,14796.0
2022-03-14 12:00:00,22.37,22.56,22.37,22.55,59185.0,19.9773,20.147,19.9773,20.1381,59185.0
2022-03-14 12:10:00,22.56,22.62,22.5,22.5,63263.0,20.147,20.2006,20.0934,20.0934,63263.0
2022-03-14 12:20:00,22.5,22.56,22.46,22.49,18359.0,20.0934,20.147,20.0577,20.0845,18359.0
2022-03-14 12:30:00,22.46,22.55,22.43,22.48,29434.0,20.0577,20.1381,20.0309,20.0755,29434.0
2022-03-14 12:40:00,22.49,22.64,22.42,22.6,69403.0,20.0845,20.2184,20.022,20.1827,69403.0
2022-03-14 12:50:00,22.61,22.77,22.59,22.77,24606.0,20.1916,20.3345,20.1738,20.3345,24606.0
2022-03-14 13:00:00,22.77,22.86,22.77,22.84,87562.0,20.3345,20.4149,20.3345,20.397,87562.0
2022-03-14 13:10:00,22.83,22.84,22.75,22.75,18722.0,20.3881,20.397,20.3167,20.3167,18722.0
2022-03-14 13:20:00,22.76,22.86,22.76,22.85,28506.0,20.3256,20.4149,20.3256,20.406,28506.0
2022-03-14 13:30:00,22.85,23.03,22.85,23.02,100044.0,20.406,20.5667,20.406,20.5578,100044.0
2022-03-14 13:40:00,23.0,23.05,22.95,23.04,21093.0,20.5399,20.5846,20.4953,20.5756,21093.0
2022-03-14 13:50:00,23.0,23.0,22.86,22.97,111483.0,20.5399,20.5399,20.4149,20.5131,111483.0
2022-03-14 14:00:00,22.97,23.0,22.88,22.93,99474.0,20.5131,20.5399,20.4328,20.4774,99474.0
2022-03-14 14:10:00,22.9,23.03,22.9,23.03,17315.0,20.4506,20.5667,20.4506,20.5667,17315.0
2022-03-14 14:20:00,23.02,23.1,22.99,23.09,67736.0,20.5578,20.6292,20.531,20.6203,67736.0
2022-03-14 14:30:00,23.09,23.09,22.9,22.96,43147.0,20.6203,20.6203,20.4506,20.5042,43147.0
2022-03-14 14:40:00,22.94,23.05,22.94,23.05,18861.0,20.4863,20.5846,20.4863,20.5846,18861.0
2022-03-14 14:50:00,23.03,23.07,22.88,22.9,32573.0,20.5667,20.6024,20.4328,20.4506,32573.0
2022-03-14 15:00:00,22.91,22.97,22.77,22.94,23486.0,20.4595,20.5131,20.3345,20.4863,23486.0
2022-03-14 15:10:00,22.95,22.95,22.75,22.85,45696.0,20.4953,20.4953,20.3167,20.406,45696.0
2022-03-14 15:20:00,22.89,22.9,22.79,22.86,25728.0,20.4417,20.4506,20.3524,20.4149,25728.0
2022-03-14 15:30:00,22.89,23.07,22.89,22.97,38475.0,20.4417,20.6024,20.4417,20.5131,38475.0
2022-03-14 15:40:00,22.98,23.01,22.82,22.92,91801.0,20.5221,20.5488,20.3792,20.4685,91801.0
2022-03-14 15:50:00,22.94,23.05,22.87,22.95,119106.0,20.4863,20.5846,20.4238,20.4953,119106.0
2022-03-15 09:30:00,22.47,22.48,22.22,22.42,210463.0,20.0666,20.0755,19.8433,20.022,210463.0
2022-03-15 09:40:00,22.35,22.68,22.34,22.57,107566.0,19.9594,20.2541,19.9505,20.1559,107566.0
2022-03-15 09:50:00,22.53,22.61,22.34,22.37,69410.0,20.1202,20.1916,19.9505,19.9773,69410.0
2022-03-15 10:00:00,22.38,22.45,22.26,22.42,39705.0,19.9862,20.0487,19.8791,20.022,39705.0
2022-03-15 10:10:00,22.42,22.57,22.38,22.38,26302.0,20.022,20.1559,19.9862,19.9862,26302.0
2022-03-15 10:20:00,22.39,22.39,22.14,22.15,62860.0,19.9952,19.9952,19.7719,19.7808,62860.0
2022-03-15 10:30:00,22.13,22.14,22.0,22.07,80507.0,19.763,19.7719,19.6469,19.7094,80507.0
2022-03-15 10:40:00,22.03,22.1,21.97,22.02,41525.0,19.6737,19.7362,19.6201,19.6647,41525.0
2022-03-15 10:50:00,22.01,22.17,22.01,22.13,39911.0,19.6558,19.7987,19.6558,19.763,39911.0
2022-03-15 11:00:00,22.12,22.14,22.03,22.06,57144.0,19.754,19.7719,19.6737,19.7005,57144.0
2022-03-15 11:10:00,22.03,22.12,22.02,22.03,45004.0,19.6737,19.754,19.6647,19.6737,45004.0
2022-03-15 11:20:00,22.01,22.13,21.9,21.9,121244.0,19.6558,19.763,19.5576,19.5576,121244.0
2022-03-15 11:30:00,21.9,21.92,21.8,21.82,74163.0,19.5576,19.5754,19.4683,19.4861,74163.0
2022-03-15 11:40:00,21.86,21.87,21.76,21.76,25081.0,19.5219,19.5308,19.4325,19.4325,25081.0
2022-03-15 11:50:00,21.75,22.12,21.73,21.99,186568.0,19.4236,19.754,19.4058,19.6379,186568.0
2022-03-15 12:00:00,22.01,22.16,21.89,21.89,57906.0,19.6558,19.7898,19.5486,19.5486,57906.0
2022-03-15 12:10:00,21.94,21.94,21.85,21.86,22185.0,19.5933,19.5933,19.5129,19.5219,22185.0
2022-03-15 12:20:00,21.88,21.9,21.72,21.75,35919.0,19.5397,19.5576,19.3968,19.4236,35919.0
2022-03-15 12:30:00,21.73,21.78,21.7,21.74,32335.0,19.4058,19.4504,19.379,19.4147,32335.0
2022-03-15 12:40:00,21.71,21.9,21.71,21.88,19177.0,19.3879,19.5576,19.3879,19.5397,19177.0
2022-03-15 12:50:00,21.89,22.0,21.84,21.86,43855.0,19.5486,19.6469,19.504,19.5219,43855.0
2022-03-15 13:00:00,21.83,21.89,21.75,21.84,34839.0,19.4951,19.5486,19.4236,19.504,34839.0
2022-03-15 13:10:00,21.9,22.03,21.9,22.01,31361.0,19.5576,19.6737,19.5576,19.6558,31361.0
2022-03-15 13:20:00,22.01,22.07,21.89,22.07,67613.0,19.6558,19.7094,19.5486,19.7094,67613.0
2022-03-15 13:30:00,22.08,22.12,21.99,22.06,14999.0,19.7183,19.754,19.6379,19.7005,14999.0
2022-03-15 13:40:00,22.0,22.05,21.95,22.02,16765.0,19.6469,19.6915,19.6022,19.6647,16765.0
2022-03-15 13:50:00,21.97,21.99,21.87,21.89,4441.0,19.6201,19.6379,19.5308,19.5486,4441.0
2022-03-15 14:00:00,21.89,22.06,21.87,21.94,26999.0,19.5486,19.7005,19.5308,19.5933,26999.0
2022-03-15 14:10:00,21.94,22.18,21.94,22.18,41474.0,19.5933,19.8076,19.5933,19.8076,41474.0
2022-03-15 14:20:00,22.15,22.19,22.05,22.08,77314.0,19.7808,19.8166,19.6915,19.7183,77314.0
2022-03-15 14:30:00,22.1,22.15,21.95,21.99,77290.0,19.7362,19.7808,19.6022,19.6379,77290.0
2022-03-15 14:40:00,22.0,22.0,21.79,21.79,58154.0,19.6469,19.6469,19.4593,19.4593,58154.0
2022-03-15 14:50:00,21.78,21.78,21.65,21.65,56397.0,19.4504,19.4504,19.3343,19.3343,56397.0
2022-03-15 15:00:00,21.68,21.7,21.62,21.67,16926.0,19.3611,19.379,19.3075,19.3522,16926.0
2022-03-15 15:10:00,21.65,21.67,21.5,21.5,111606.0,19.3343,19.3522,19.2004,19.2004,111606.0
2022-03-15 15:20:00,21.5,21.53,21.44,21.47,45107.0,19.2004,19.2271,19.1468,19.1736,45107.0
2022-03-15 15:30:00,21.47,21.5,21.35,21.45,55303.0,19.1736,19.2004,19.0664,19.1557,55303.0
2022-03-15 15:40:00,21.42,21.54,21.42,21.44,75654.0,19.1289,19.2361,19.1289,19.1468,75654.0
2022-03-15 15:50:00,21.4,21.52,21.3,21.41,81834.0,19.1111,19.2182,19.0218,19.12,81834.0
2022-03-16 09:30:00,20.86,20.86,20.55,20.55,220719.0,18.6288,18.6288,18.352,18.352,220719.0
2022-03-16 09:40:00,20.55,20.56,20.43,20.47,94300.0,18.352,18.3609,18.2448,18.2805,94300.0
2022-03-16 09:50:00,20.46,20.57,20.46,20.55,34863.0,18.2716,18.3698,18.2716,18.352,34863.0
2022-03-16 10:00:00,20.54,20.7,20.49,20.7,36923.0,18.343,18.4859,18.2984,18.4859,36923.0
2022-03-16 10:10:00,20.71,20.71,20.14,20.25,153277.0,18.4949,18.4949,17.9858,18.0841,153277.0
2022-03-16 10:20:00,20.25,20.3,20.2,20.3,58871.0,18.0841,18.1287,18.0394,18.1287,58871.0
2022-03-16 10:30:00,20.29,20.35,20.18,20.28,33483.0,18.1198,18.1734,18.0215,18.1108,33483.0
2022-03-16 10:40:00,20.23,20.5,20.23,20.44,78698.0,18.0662,18.3073,18.0662,18.2537,78698.0
2022-03-16 10:50:00,20.42,20.47,20.33,20.33,20364.0,18.2359,18.2805,18.1555,18.1555,20364.0
2022-03-16 11:00:00,20.34,20.46,20.31,20.41,49434.0,18.1644,18.2716,18.1376,18.2269,49434.0
2022-03-16 11:10:00,20.4,20.45,20.37,20.43,13300.0,18.218,18.2627,18.1912,18.2448,13300.0
2022-03-16 11:20:00,20.4,20.43,20.37,20.39,62006.0,18.218,18.2448,18.1912,18.2091,62006.0
2022-03-16 11:30:00,20.37,20.46,20.37,20.45,16317.0,18.1912,18.2716,18.1912,18.2627,16317.0
2022-03-16 11:40:00,20.48,20.49,20.4,20.4,10523.0,18.2895,18.2984,18.218,18.218,10523.0
2022-03-16 11:50:00,20.41,20.42,20.36,20.36,7892.0,18.2269,18.2359,18.1823,18.1823,7892.0
2022-03-16 12:00:00,20.4,20.4,20.29,20.35,18210.0,18.218,18.218,18.1198,18.1734,18210.0
2022-03-16 12:10:00,20.35,20.38,20.34,20.34,16400.0,18.1734,18.2002,18.1644,18.1644,16400.0
2022-03-16 12:20:00,20.4,20.44,20.38,20.38,24003.0,18.218,18.2537,18.2002,18.2002,24003.0
2022-03-16 12:30:00,20.37,20.46,20.37,20.46,15810.0,18.1912,18.2716,18.1912,18.2716,15810.0
2022-03-16 12:40:00,20.48,20.64,20.38,20.63,44055.0,18.2895,18.4323,18.2002,18.4234,44055.0
2022-03-16 12:50:00,20.62,20.65,20.57,20.57,19340.0,18.4145,18.4413,18.3698,18.3698,19340.0
2022-03-16 13:00:00,20.56,20.75,20.56,20.74,39975.0,18.3609,18.5306,18.3609,18.5216,39975.0
2022-03-16 13:10:00,20.77,20.81,20.74,20.76,42748.0,18.5484,18.5842,18.5216,18.5395,42748.0
2022-03-16 13:20:00,20.75,20.8,20.69,20.74,56703.0,18.5306,18.5752,18.477,18.5216,56703.0
2022-03-16 13:30:00,20.7,20.7,20.62,20.66,14306.0,18.4859,18.4859,18.4145,18.4502,14306.0
2022-03-16 13:40:00,20.7,20.75,20.67,20.69,48553.0,18.4859,18.5306,18.4591,18.477,48553.0
2022-03-16 13:50:00,20.69,20.72,20.61,20.62,21811.0,18.477,18.5038,18.4056,18.4145,21811.0
2022-03-16 14:00:00,20.65,21.19,20.65,21.19,128130.0,18.4413,18.9235,18.4413,18.9235,128130.0
2022-03-16 14:10:00,21.2,21.36,21.08,21.08,166364.0,18.9324,19.0753,18.8253,18.8253,166364.0
2022-03-16 14:20:00,21.08,21.39,21.07,21.37,198108.0,18.8253,19.1021,18.8164,19.0843,198108.0
2022-03-16 14:30:00,21.39,21.6,21.17,21.19,228796.0,19.1021,19.2897,18.9057,18.9235,228796.0
2022-03-16 14:40:00,21.14,21.21,20.81,20.92,169848.0,18.8789,18.9414,18.5842,18.6824,169848.0
2022-03-16 14:50:00,20.92,21.02,20.63,20.81,110840.0,18.6824,18.7717,18.4234,18.5842,110840.0
2022-03-16 15:00:00,20.82,20.91,20.6,20.8,61590.0,18.5931,18.6735,18.3966,18.5752,61590.0
2022-03-16 15:10:00,20.82,20.84,20.5,20.5,70034.0,18.5931,18.611,18.3073,18.3073,70034.0
2022-03-16 15:20:00,20.51,20.52,20.34,20.38,118531.0,18.3162,18.3252,18.1644,18.2002,118531.0
2022-03-16 15:30:00,20.37,20.54,20.36,20.43,98415.0,18.1912,18.343,18.1823,18.2448,98415.0
2022-03-16 15:40:00,20.41,20.48,20.25,20.25,85343.0,18.2269,18.2895,18.0841,18.0841,85343.0
2022-03-16 15:50:00,20.23,20.28,19.98,19.98,165581.0,18.0662,18.1108,17.8429,17.8429,165581.0
2022-03-17 09:30:00,20.27,20.3,20.15,20.15,151678.0,18.1019,18.1287,17.9948,17.9948,151678.0
2022-03-17 09:40:00,20.17,20.21,19.98,20.1,139458.0,18.0126,18.0483,17.8429,17.9501,139458.0
2022-03-17 09:50:00,20.11,20.11,19.9,19.9,72625.0,17.959,17.959,17.7715,17.7715,72625.0
2022-03-17 10:00:00,19.91,19.93,19.81,19.83,55728.0,17.7804,17.7983,17.6911,17.709,55728.0
2022-03-17 10:10:00,19.83,19.94,19.8,19.93,114975.0,17.709,17.8072,17.6822,17.7983,114975.0
2022-03-17 10:20:00,19.9,19.9,19.84,19.88,31090.0,17.7715,17.7715,17.7179,17.7536,31090.0
2022-03-17 10:30:00,19.89,20.0,19.89,19.95,22650.0,17.7626,17.8608,17.7626,17.8161,22650.0
2022-03-17 10:40:00,19.97,20.17,19.96,20.09,78563.0,17.834,18.0126,17.8251,17.9412,78563.0
2022-03-17 10:50:00,20.1,20.2,20.09,20.09,28943.0,17.9501,18.0394,17.9412,17.9412,28943.0
2022-03-17 11:00:00,20.11,20.16,19.98,20.02,38855.0,17.959,18.0037,17.8429,17.8787,38855.0
2022-03-17 11:10:00,20.03,20.11,20.01,20.04,78140.0,17.8876,17.959,17.8697,17.8965,78140.0
2022-03-17 11:20:00,20.03,20.05,19.95,20.01,58276.0,17.8876,17.9055,17.8161,17.8697,58276.0
2022-03-17 11:30:00,20.0,20.02,19.91,19.91,94314.0,17.8608,17.8787,17.7804,17.7804,94314.0
2022-03-17 11:40:00,19.9,20.03,19.87,20.03,47861.0,17.7715,17.8876,17.7447,17.8876,47861.0
2022-03-17 11:50:00,20.01,20.03,19.87,19.9,13400.0,17.8697,17.8876,17.7447,17.7715,13400.0
2022-03-17 12:00:00,19.92,19.95,19.85,19.86,29450.0,17.7894,17.8161,17.7268,17.7358,29450.0
2022-03-17 12:10:00,19.88,19.91,19.85,19.85,11101.0,17.7536,17.7804,17.7268,17.7268,11101.0
2022-03-17 12:20:00,19.83,19.83,19.71,19.71,57555.0,17.709,17.709,17.6018,17.6018,57555.0
2022-03-17 12:30:00,19.71,19.75,19.69,19.71,25193.0,17.6018,17.6375,17.584,17.6018,25193.0
2022-03-17 12:40:00,19.71,19.76,19.71,19.74,24200.0,17.6018,17.6465,17.6018,17.6286,24200.0
2022-03-17 12:50:00,19.72,19.73,19.67,19.67,5633.0,17.6107,17.6197,17.5661,17.5661,5633.0
2022-03-17 13:00:00,19.7,19.74,19.67,19.71,74870.0,17.5929,17.6286,17.5661,17.6018,74870.0
2022-03-17 13:10:00,19.72,19.78,19.7,19.7,67012.0,17.6107,17.6643,17.5929,17.5929,67012.0
2022-03-17 13:20:00,19.7,19.7,19.55,19.55,92121.0,17.5929,17.5929,17.4589,17.4589,92121.0
2022-03-17 13:30:00,19.55,19.56,19.54,19.55,45394.0,17.4589,17.4679,17.45,17.4589,45394.0
2022-03-17 13:40:00,19.54,19.54,19.45,19.45,21318.0,17.45,17.45,17.3696,17.3696,21318.0
2022-03-17 13:50:00,19.44,19.45,19.4,19.45,24353.0,17.3607,17.3696,17.325,17.3696,24353.0
2022-03-17 14:00:00,19.45,19.5,19.42,19.43,23964.0,17.3696,17.4143,17.3428,17.3518,23964.0
2022-03-17 14:10:00,19.47,19.54,19.47,19.5,14739.0,17.3875,17.45,17.3875,17.4143,14739.0
2022-03-17 14:20:00,19.5,19.61,19.49,19.6,80326.0,17.4143,17.5125,17.4053,17.5036,80326.0
2022-03-17 14:30:00,19.58,19.59,19.51,19.56,10201.0,17.4857,17.4947,17.4232,17.4679,10201.0
2022-03-17 14:40:00,19.55,19.56,19.47,19.47,18626.0,17.4589,17.4679,17.3875,17.3875,18626.0
2022-03-17 14:50:00,19.47,19.51,19.44,19.44,4675.0,17.3875,17.4232,17.3607,17.3607,4675.0
2022-03-17 15:00:00,19.46,19.51,19.41,19.5,17019.0,17.3786,17.4232,17.3339,17.4143,17019.0
2022-03-17 15:10:00,19.52,19.63,19.5,19.5,26926.0,17.4321,17.5304,17.4143,17.4143,26926.0
2022-03-17 15:20:00,19.51,19.58,19.49,19.49,28876.0,17.4232,17.4857,17.4053,17.4053,28876.0
2022-03-17 15:30:00,19.49,19.52,19.47,19.48,36975.0,17.4053,17.4321,17.3875,17.3964,36975.0
2022-03-17 15:40:00,19.47,19.47,19.3,19.33,46732.0,17.3875,17.3875,17.2357,17.2625,46732.0
2022-03-17 15:50:00,19.34,19.43,19.23,19.23,237029.0,17.2714,17.3518,17.1732,17.1732,237029.0
2022-03-18 09:30:00,19.44,19.55,19.33,19.46,230127.0,17.3607,17.4589,17.2625,17.3786,230127.0
2022-03-18 09:40:00,19.46,19.48,19.35,19.35,97342.0,17.3786,17.3964,17.2803,17.2803,97342.0
2022-03-18 09:50:00,19.36,19.41,19.31,19.32,80666.0,17.2893,17.3339,17.2446,17.2535,80666.0
2022-03-18 10:00:00,19.3,19.34,19.18,19.18,104220.0,17.2357,17.2714,17.1285,17.1285,104220.0
2022-03-18 10:10:00,19.17,19.26,19.09,19.24,52416.0,17.1196,17.1999,17.0481,17.1821,52416.0
2022-03-18 10:20:00,19.26,19.28,19.19,19.23,20648.0,17.1999,17.2178,17.1374,17.1732,20648.0
2022-03-18 10:30:00,19.23,19.35,19.18,19.35,56332.0,17.1732,17.2803,17.1285,17.2803,56332.0
2022-03-18 10:40:00,19.35,19.35,19.27,19.33,28486.0,17.2803,17.2803,17.2089,17.2625,28486.0
2022-03-18 10:50:00,19.35,19.38,19.25,19.26,44303.0,17.2803,17.3071,17.191,17.1999,44303.0
2022-03-18 11:00:00,19.26,19.26,19.15,19.16,94298.0,17.1999,17.1999,17.1017,17.1106,94298.0
2022-03-18 11:10:00,19.16,19.23,19.12,19.16,75497.0,17.1106,17.1732,17.0749,17.1106,75497.0
2022-03-18 11:20:00,19.16,19.27,19.16,19.22,57288.0,17.1106,17.2089,17.1106,17.1642,57288.0
2022-03-18 11:30:00,19.21,19.21,19.05,19.13,83004.0,17.1553,17.1553,17.0124,17.0839,83004.0
2022-03-18 11:40:00,19.17,19.21,19.15,19.2,19019.0,17.1196,17.1553,17.1017,17.1464,19019.0
2022-03-18 11:50:00,19.19,19.3,19.17,19.19,39061.0,17.1374,17.2357,17.1196,17.1374,39061.0
2022-03-18 12:00:00,19.21,19.22,19.16,19.18,15961.0,17.1553,17.1642,17.1106,17.1285,15961.0
2022-03-18 12:10:00,19.18,19.18,19.09,19.09,25802.0,17.1285,17.1285,17.0481,17.0481,25802.0
2022-03-18 12:20:00,19.13,19.13,19.06,19.07,17860.0,17.0839,17.0839,17.0213,17.0303,17860.0
2022-03-18 12:30:00,19.05,19.07,18.99,19.0,32354.0,17.0124,17.0303,16.9588,16.9678,32354.0
2022-03-18 12:40:00,19.0,19.04,18.96,19.04,29414.0,16.9678,17.0035,16.932,17.0035,29414.0
2022-03-18 12:50:00,19.03,19.03,18.98,18.99,20450.0,16.9945,16.9945,16.9499,16.9588,20450.0
2022-03-18 13:00:00,18.99,19.02,18.93,18.95,35301.0,16.9588,16.9856,16.9052,16.9231,35301.0
2022-03-18 13:10:00,18.95,18.98,18.94,18.98,13600.0,16.9231,16.9499,16.9142,16.9499,13600.0
2022-03-18 13:20:00,18.97,18.97,18.89,18.89,9200.0,16.941,16.941,16.8695,16.8695,9200.0
2022-03-18 13:30:00,18.89,18.9,18.89,18.9,9146.0,16.8695,16.8785,16.8695,16.8785,9146.0
2022-03-18 13:40:00,18.93,18.93,18.9,18.91,28588.0,16.9052,16.9052,16.8785,16.8874,28588.0
2022-03-18 13:50:00,18.91,18.94,18.87,18.93,50226.0,16.8874,16.9142,16.8517,16.9052,50226.0
2022-03-18 14:00:00,18.92,18.98,18.91,18.98,33600.0,16.8963,16.9499,16.8874,16.9499,33600.0
2022-03-18 14:10:00,18.98,18.99,18.86,18.89,25253.0,16.9499,16.9588,16.8427,16.8695,25253.0
2022-03-18 14:20:00,18.91,18.93,18.9,18.93,37900.0,16.8874,16.9052,16.8785,16.9052,37900.0
2022-03-18 14:30:00,18.9,18.94,18.85,18.85,29804.0,16.8785,16.9142,16.8338,16.8338,29804.0
2022-03-18 14:40:00,18.85,18.92,18.83,18.89,45080.0,16.8338,16.8963,16.8159,16.8695,45080.0
2022-03-18 14:50:00,18.88,18.88,18.86,18.86,12941.0,16.8606,16.8606,16.8427,16.8427,12941.0
2022-03-18 15:00:00,18.86,18.87,18.77,18.77,62965.0,16.8427,16.8517,16.7624,16.7624,62965.0
2022-03-18 15:10:00,18.76,18.77,18.71,18.71,17156.0,16.7534,16.7624,16.7088,16.7088,17156.0
2022-03-18 15:20:00,18.7,18.71,18.64,18.65,103873.0,16.6998,16.7088,16.6463,16.6552,103873.0
2022-03-18 15:30:00,18.66,18.7,18.56,18.7,84807.0,16.6641,16.6998,16.5748,16.6998,84807.0
2022-03-18 15:40:00,18.7,18.7,18.57,18.61,86221.0,16.6998,16.6998,16.5838,16.6195,86221.0
2022-03-18 15:50:00,18.63,18.68,18.56,18.61,131438.0,16.6373,16.682,16.5748,16.6195,131438.0
2022-03-21 09:30:00,18.62,18.62,18.37,18.38,169508.0,16.6284,16.6284,16.4051,16.4141,169508.0
2022-03-21 09:40:00,18.36,18.54,18.36,18.54,66690.0,16.3962,16.557,16.3962,16.557,66690.0
2022-03-21 09:50:00,18.52,18.67,18.49,18.64,62473.0,16.5391,16.6731,16.5123,16.6463,62473.0
2022-03-21 10:00:00,18.67,18.77,18.64,18.71,28534.0,16.6731,16.7624,16.6463,16.7088,28534.0
2022-03-21 10:10:00,18.71,18.75,18.69,18.71,27369.0,16.7088,16.7445,16.6909,16.7088,27369.0
2022-03-21 10:20:00,18.72,18.81,18.72,18.78,42740.0,16.7177,16.7981,16.7177,16.7713,42740.0
2022-03-21 10:30:00,18.78,18.8,18.72,18.72,25625.0,16.7713,16.7892,16.7177,16.7177,25625.0
2022-03-21 10:40:00,18.71,18.73,18.65,18.65,47513.0,16.7088,16.7266,16.6552,16.6552,47513.0
2022-03-21 10:50:00,18.65,18.65,18.52,18.55,41718.0,16.6552,16.6552,16.5391,16.5659,41718.0
2022-03-21 11:00:00,18.53,18.61,18.49,18.6,34114.0,16.548,16.6195,16.5123,16.6105,34114.0
2022-03-21 11:10:00,18.57,18.58,18.48,18.53,25892.0,16.5838,16.5927,16.5034,16.548,25892.0
2022-03-21 11:20:00,18.56,18.56,18.45,18.47,13451.0,16.5748,16.5748,16.4766,16.4944,13451.0
2022-03-21 11:30:00,18.49,18.55,18.46,18.51,31577.0,16.5123,16.5659,16.4855,16.5302,31577.0
2022-03-21 11:40:00,18.5,18.57,18.47,18.55,28272.0,16.5212,16.5838,16.4944,16.5659,28272.0
2022-03-21 11:50:00,18.55,18.55,18.44,18.5,19204.0,16.5659,16.5659,16.4677,16.5212,19204.0
2022-03-21 12:00:00,18.5,18.56,18.48,18.48,24259.0,16.5212,16.5748,16.5034,16.5034,24259.0
2022-03-21 12:10:00,18.49,18.52,18.48,18.5,13000.0,16.5123,16.5391,16.5034,16.5212,13000.0
2022-03-21 12:20:00,18.49,18.49,18.43,18.48,7972.0,16.5123,16.5123,16.4587,16.5034,7972.0
2022-03-21 12:30:00,18.52,18.82,18.52,18.74,66058.0,16.5391,16.807,16.5391,16.7356,66058.0
2022-03-21 12:40:00,18.73,18.74,18.63,18.63,48917.0,16.7266,16.7356,16.6373,16.6373,48917.0
2022-03-21 12:50:00,18.69,18.87,18.69,18.87,44787.0,16.6909,16.8517,16.6909,16.8517,44787.0
2022-03-21 13:00:00,18.87,18.95,18.86,18.87,64493.0,16.8517,16.9231,16.8427,16.8517,64493.0
2022-03-21 13:10:00,18.89,19.06,18.89,19.06,52269.0,16.8695,17.0213,16.8695,17.0213,52269.0
2022-03-21 13:20:00,19.06,19.07,18.94,19.0,30869.0,17.0213,17.0303,16.9142,16.9678,30869.0
2022-03-21 13:30:00,19.01,19.01,18.84,18.86,63660.0,16.9767,16.9767,16.8249,16.8427,63660.0
2022-03-21 13:40:00,18.86,18.95,18.86,18.9,15311.0,16.8427,16.9231,16.8427,16.8785,15311.0
2022-03-21 13:50:00,18.88,18.91,18.84,18.84,24750.0,16.8606,16.8874,16.8249,16.8249,24750.0
2022-03-21 14:00:00,18.83,18.93,18.81,18.84,42022.0,16.8159,16.9052,16.7981,16.8249,42022.0
2022-03-21 14:10:00,18.88,18.94,18.88,18.89,9823.0,16.8606,16.9142,16.8606,16.8695,9823.0
2022-03-21 14:20:00,18.85,18.85,18.71,18.71,53595.0,16.8338,16.8338,16.7088,16.7088,53595.0
2022-03-21 14:30:00,18.71,18.78,18.71,18.75,26387.0,16.7088,16.7713,16.7088,16.7445,26387.0
2022-03-21 14:40:00,18.76,18.8,18.68,18.77,31527.0,16.7534,16.7892,16.682,16.7624,31527.0
2022-03-21 14:50:00,18.76,18.93,18.74,18.93,49729.0,16.7534,16.9052,16.7356,16.9052,49729.0
2022-03-21 15:00:00,18.94,18.94,18.89,18.91,17085.0,16.9142,16.9142,16.8695,16.8874,17085.0
2022-03-21 15:10:00,18.89,18.89,18.74,18.84,37476.0,16.8695,16.8695,16.7356,16.8249,37476.0
2022-03-21 15:20:00,18.85,18.85,18.72,18.74,27099.0,16.8338,16.8338,16.7177,16.7356,27099.0
2022-03-21 15:30:00,18.72,18.79,18.69,18.78,54388.0,16.7177,16.7802,16.6909,16.7713,54388.0
2022-03-21 15:40:00,18.8,18.88,18.76,18.88,26098.0,16.7892,16.8606,16.7534,16.8606,26098.0
2022-03-21 15:50:00,18.87,18.87,18.6,18.61,100587.0,16.8517,16.8517,16.6105,16.6195,100587.0
2022-03-22 09:30:00,18.41,18.42,18.21,18.24,248376.0,16.4409,16.4498,16.2623,16.289,248376.0
2022-03-22 09:40:00,18.24,18.33,18.23,18.25,41559.0,16.289,16.3694,16.2801,16.298,41559.0
2022-03-22 09:50:00,18.24,18.33,18.23,18.26,32148.0,16.289,16.3694,16.2801,16.3069,32148.0
2022-03-22 10:00:00,18.25,18.25,18.14,18.16,65506.0,16.298,16.298,16.1997,16.2176,65506.0
2022-03-22 10:10:00,18.15,18.19,18.12,18.13,14592.0,16.2087,16.2444,16.1819,16.1908,14592.0
2022-03-22 10:20:00,18.12,18.13,18.07,18.09,25024.0,16.1819,16.1908,16.1372,16.1551,25024.0
2022-03-22 10:30:00,18.08,18.08,18.0,18.04,54639.0,16.1462,16.1462,16.0747,16.1104,54639.0
2022-03-22 10:40:00,18.04,18.06,17.99,18.02,19332.0,16.1104,16.1283,16.0658,16.0926,19332.0
2022-03-22 10:50:00,18.03,18.07,18.01,18.07,11169.0,16.1015,16.1372,16.0836,16.1372,11169.0
2022-03-22 11:00:00,18.05,18.12,18.04,18.04,4666.0,16.1194,16.1819,16.1104,16.1104,4666.0
2022-03-22 11:10:00,18.05,18.05,17.98,17.98,13179.0,16.1194,16.1194,16.0569,16.0569,13179.0
2022-03-22 11:20:00,18.0,18.0,17.95,17.99,14918.0,16.0747,16.0747,16.0301,16.0658,14918.0
2022-03-22 11:30:00,17.99,18.06,17.99,18.01,44188.0,16.0658,16.1283,16.0658,16.0836,44188.0
2022-03-22 11:40:00,18.01,18.08,18.0,18.04,12221.0,16.0836,16.1462,16.0747,16.1104,12221.0
2022-03-22 11:50:00,18.03,18.06,18.03,18.06,3000.0,16.1015,16.1283,16.1015,16.1283,3000.0
2022-03-22 12:00:00,18.07,18.1,18.02,18.05,14845.0,16.1372,16.164,16.0926,16.1194,14845.0
2022-03-22 12:10:00,18.05,18.1,18.05,18.07,7800.0,16.1194,16.164,16.1194,16.1372,7800.0
2022-03-22 12:20:00,18.07,18.16,18.07,18.13,17501.0,16.1372,16.2176,16.1372,16.1908,17501.0
2022-03-22 12:30:00,18.15,18.18,18.1,18.12,34364.0,16.2087,16.2355,16.164,16.1819,34364.0
2022-03-22 12:40:00,18.11,18.16,18.1,18.1,7583.0,16.173,16.2176,16.164,16.164,7583.0
2022-03-22 12:50:00,18.09,18.09,18.03,18.03,19408.0,16.1551,16.1551,16.1015,16.1015,19408.0
2022-03-22 13:00:00,18.02,18.02,17.98,18.0,15474.0,16.0926,16.0926,16.0569,16.0747,15474.0
2022-03-22 13:10:00,18.01,18.02,17.97,18.01,5085.0,16.0836,16.0926,16.0479,16.0836,5085.0
2022-03-22 13:20:00,18.05,18.07,18.05,18.05,11489.0,16.1194,16.1372,16.1194,16.1194,11489.0
2022-03-22 13:30:00,18.02,18.02,17.98,18.0,66145.0,16.0926,16.0926,16.0569,16.0747,66145.0
2022-03-22 13:40:00,18.0,18.04,18.0,18.03,30628.0,16.0747,16.1104,16.0747,16.1015,30628.0
2022-03-22 13:50:00,18.0,18.01,17.97,17.97,14794.0,16.0747,16.0836,16.0479,16.0479,14794.0
2022-03-22 14:00:00,17.97,18.04,17.97,18.04,7315.0,16.0479,16.1104,16.0479,16.1104,7315.0
2022-03-22 14:10:00,18.02,18.03,17.98,17.99,9135.0,16.0926,16.1015,16.0569,16.0658,9135.0
2022-03-22 14:20:00,18.03,18.13,18.03,18.08,16505.0,16.1015,16.1908,16.1015,16.1462,16505.0
2022-03-22 14:30:00,18.08,18.13,18.04,18.04,16600.0,16.1462,16.1908,16.1104,16.1104,16600.0
2022-03-22 14:40:00,18.08,18.1,18.06,18.1,11126.0,16.1462,16.164,16.1283,16.164,11126.0
2022-03-22 14:50:00,18.09,18.09,18.01,18.03,13287.0,16.1551,16.1551,16.0836,16.1015,13287.0
2022-03-22 15:00:00,18.03,18.03,17.98,18.0,8674.0,16.1015,16.1015,16.0569,16.0747,8674.0
2022-03-22 15:10:00,17.98,18.02,17.93,17.98,37317.0,16.0569,16.0926,16.0122,16.0569,37317.0
2022-03-22 15:20:00,18.0,18.03,18.0,18.02,11129.0,16.0747,16.1015,16.0747,16.0926,11129.0
2022-03-22 15:30:00,18.04,18.04,17.95,17.97,13481.0,16.1104,16.1104,16.0301,16.0479,13481.0
2022-03-22 15:40:00,17.96,17.98,17.86,17.88,227582.0,16.039,16.0569,15.9497,15.9676,227582.0
2022-03-22 15:50:00,17.85,18.04,17.85,17.95,66840.0,15.9408,16.1104,15.9408,16.0301,66840.0
2022-03-23 09:30:00,18.27,18.36,18.24,18.36,216626.0,16.3158,16.3962,16.289,16.3962,216626.0
2022-03-23 09:40:00,18.37,18.42,18.3,18.42,41712.0,16.4051,16.4498,16.3426,16.4498,41712.0
2022-03-23 09:50:00,18.42,18.43,18.3,18.35,30919.0,16.4498,16.4587,16.3426,16.3873,30919.0
2022-03-23 10:00:00,18.4,18.42,18.26,18.26,41912.0,16.4319,16.4498,16.3069,16.3069,41912.0
2022-03-23 10:10:00,18.27,18.3,18.17,18.2,49080.0,16.3158,16.3426,16.2265,16.2533,49080.0
2022-03-23 10:20:00,18.21,18.25,18.17,18.21,18579.0,16.2623,16.298,16.2265,16.2623,18579.0
2022-03-23 10:30:00,18.22,18.22,18.15,18.2,33577.0,16.2712,16.2712,16.2087,16.2533,33577.0
2022-03-23 10:40:00,18.2,18.31,18.2,18.28,39332.0,16.2533,16.3516,16.2533,16.3248,39332.0
2022-03-23 10:50:00,18.27,18.3,18.23,18.23,5799.0,16.3158,16.3426,16.2801,16.2801,5799.0
2022-03-23 11:00:00,18.24,18.24,18.17,18.21,45403.0,16.289,16.289,16.2265,16.2623,45403.0
2022-03-23 11:10:00,18.24,18.24,18.18,18.2,59700.0,16.289,16.289,16.2355,16.2533,59700.0
2022-03-23 11:20:00,18.19,18.19,18.13,18.15,48439.0,16.2444,16.2444,16.1908,16.2087,48439.0
2022-03-23 11:30:00,18.16,18.2,18.16,18.16,9499.0,16.2176,16.2533,16.2176,16.2176,9499.0
2022-03-23 11:40:00,18.16,18.22,18.16,18.21,4800.0,16.2176,16.2712,16.2176,16.2623,4800.0
2022-03-23 11:50:00,18.2,18.2,18.17,18.18,4600.0,16.2533,16.2533,16.2265,16.2355,4600.0
2022-03-23 12:00:00,18.16,18.25,18.09,18.25,45141.0,16.2176,16.298,16.1551,16.298,45141.0
2022-03-23 12:10:00,18.24,18.34,18.22,18.22,46787.0,16.289,16.3784,16.2712,16.2712,46787.0
2022-03-23 12:20:00,18.22,18.25,18.22,18.24,7900.0,16.2712,16.298,16.2712,16.289,7900.0
2022-03-23 12:30:00,18.23,18.29,18.2,18.26,5897.0,16.2801,16.3337,16.2533,16.3069,5897.0
2022-03-23 12:40:00,18.26,18.36,18.26,18.32,27850.0,16.3069,16.3962,16.3069,16.3605,27850.0
2022-03-23 12:50:00,18.33,18.33,18.3,18.3,13118.0,16.3694,16.3694,16.3426,16.3426,13118.0
2022-03-23 13:00:00,18.3,18.35,18.3,18.3,17820.0,16.3426,16.3873,16.3426,16.3426,17820.0
2022-03-23 13:10:00,18.32,18.38,18.3,18.38,42869.0,16.3605,16.4141,16.3426,16.4141,42869.0
2022-03-23 13:20:00,18.38,18.51,18.38,18.51,31225.0,16.4141,16.5302,16.4141,16.5302,31225.0
2022-03-23 13:30:00,18.52,18.52,18.45,18.45,8399.0,16.5391,16.5391,16.4766,16.4766,8399.0
2022-03-23 13:40:00,18.48,18.53,18.47,18.5,8520.0,16.5034,16.548,16.4944,16.5212,8520.0
2022-03-23 13:50:00,18.52,18.52,18.41,18.42,11468.0,16.5391,16.5391,16.4409,16.4498,11468.0
2022-03-23 14:00:00,18.44,18.5,18.43,18.5,14450.0,16.4677,16.5212,16.4587,16.5212,14450.0
2022-03-23 14:10:00,18.5,18.54,18.45,18.47,26793.0,16.5212,16.557,16.4766,16.4944,26793.0
2022-03-23 14:20:00,18.46,18.48,18.41,18.41,7800.0,16.4855,16.5034,16.4409,16.4409,7800.0
2022-03-23 14:30:00,18.4,18.48,18.4,18.43,17383.0,16.4319,16.5034,16.4319,16.4587,17383.0
2022-03-23 14:40:00,18.4,18.43,18.36,18.36,8888.0,16.4319,16.4587,16.3962,16.3962,8888.0
2022-03-23 14:50:00,18.37,18.47,18.37,18.47,21014.0,16.4051,16.4944,16.4051,16.4944,21014.0
2022-03-23 15:00:00,18.49,18.49,18.4,18.48,12890.0,16.5123,16.5123,16.4319,16.5034,12890.0
2022-03-23 15:10:00,18.5,18.5,18.47,18.5,7300.0,16.5212,16.5212,16.4944,16.5212,7300.0
2022-03-23 15:20:00,18.51,18.51,18.42,18.43,15595.0,16.5302,16.5302,16.4498,16.4587,15595.0
2022-03-23 15:30:00,18.44,18.49,18.41,18.49,16049.0,16.4677,16.5123,16.4409,16.5123,16049.0
2022-03-23 15:40:00,18.5,18.56,18.41,18.49,61955.0,16.5212,16.5748,16.4409,16.5123,61955.0
2022-03-23 15:50:00,18.49,18.65,18.49,18.65,80637.0,16.5123,16.6552,16.5123,16.6552,80637.0
2022-03-24 09:30:00,18.4,18.52,18.39,18.49,118810.0,16.4319,16.5391,16.423,16.5123,118810.0
2022-03-24 09:40:00,18.49,18.49,18.36,18.41,48158.0,16.5123,16.5123,16.3962,16.4409,48158.0
2022-03-24 09:50:00,18.44,18.46,18.34,18.42,27622.0,16.4677,16.4855,16.3784,16.4498,27622.0
2022-03-24 10:00:00,18.41,18.41,18.26,18.3,24820.0,16.4409,16.4409,16.3069,16.3426,24820.0
2022-03-24 10:10:00,18.29,18.46,18.29,18.43,22342.0,16.3337,16.4855,16.3337,16.4587,22342.0
2022-03-24 10:20:00,18.42,18.46,18.39,18.44,24131.0,16.4498,16.4855,16.423,16.4677,24131.0
2022-03-24 10:30:00,18.45,18.45,18.3,18.35,56728.0,16.4766,16.4766,16.3426,16.3873,56728.0
2022-03-24 10:40:00,18.35,18.38,18.27,18.28,12068.0,16.3873,16.4141,16.3158,16.3248,12068.0
2022-03-24 10:50:00,18.29,18.34,18.29,18.33,8624.0,16.3337,16.3784,16.3337,16.3694,8624.0
2022-03-24 11:00:00,18.33,18.33,18.16,18.26,50142.0,16.3694,16.3694,16.2176,16.3069,50142.0
2022-03-24 11:10:00,18.27,18.28,18.19,18.2,16437.0,16.3158,16.3248,16.2444,16.2533,16437.0
2022-03-24 11:20:00,18.18,18.22,18.09,18.1,20522.0,16.2355,16.2712,16.1551,16.164,20522.0
2022-03-24 11:30:00,18.08,18.11,18.07,18.08,4018.0,16.1462,16.173,16.1372,16.1462,4018.0
2022-03-24 11:40:00,18.07,18.07,18.01,18.05,18224.0,16.1372,16.1372,16.0836,16.1194,18224.0
2022-03-24 11:50:00,18.07,18.09,18.05,18.07,6149.0,16.1372,16.1551,16.1194,16.1372,6149.0
2022-03-24 12:00:00,18.09,18.16,18.06,18.16,39563.0,16.1551,16.2176,16.1283,16.2176,39563.0
2022-03-24 12:10:00,18.15,18.17,18.15,18.15,10376.0,16.2087,16.2265,16.2087,16.2087,10376.0
2022-03-24 12:20:00,18.14,18.23,18.13,18.23,7204.0,16.1997,16.2801,16.1908,16.2801,7204.0
2022-03-24 12:30:00,18.22,18.27,18.18,18.18,16242.0,16.2712,16.3158,16.2355,16.2355,16242.0
2022-03-24 12:40:00,18.19,18.21,18.18,18.21,4719.0,16.2444,16.2623,16.2355,16.2623,4719.0
2022-03-24 12:50:00,18.2,18.2,18.15,18.15,3065.0,16.2533,16.2533,16.2087,16.2087,3065.0
2022-03-24 13:00:00,18.15,18.19,18.11,18.18,8599.0,16.2087,16.2444,16.173,16.2355,8599.0
2022-03-24 13:10:00,18.14,18.14,18.11,18.11,4349.0,16.1997,16.1997,16.173,16.173,4349.0
2022-03-24 13:20:00,18.11,18.14,18.09,18.1,5295.0,16.173,16.1997,16.1551,16.164,5295.0
2022-03-24 13:30:00,18.1,18.12,18.1,18.11,1720.0,16.164,16.1819,16.164,16.173,1720.0
2022-03-24 13:40:00,18.11,18.11,18.06,18.06,8689.0,16.173,16.173,16.1283,16.1283,8689.0
2022-03-24 13:50:00,18.07,18.09,18.07,18.09,6116.0,16.1372,16.1551,16.1372,16.1551,6116.0
2022-03-24 14:00:00,18.09,18.1,18.02,18.08,18600.0,16.1551,16.164,16.0926,16.1462,18600.0
2022-03-24 14:10:00,18.1,18.13,18.08,18.08,5863.0,16.164,16.1908,16.1462,16.1462,5863.0
2022-03-24 14:20:00,18.1,18.14,18.1,18.12,3826.0,16.164,16.1997,16.164,16.1819,3826.0
2022-03-24 14:30:00,18.1,18.15,18.1,18.14,7500.0,16.164,16.2087,16.164,16.1997,7500.0
2022-03-24 14:40:00,18.12,18.18,18.12,18.18,6267.0,16.1819,16.2355,16.1819,16.2355,6267.0
2022-03-24 14:50:00,18.16,18.16,18.09,18.1,10886.0,16.2176,16.2176,16.1551,16.164,10886.0
2022-03-24 15:00:00,18.11,18.16,18.06,18.06,9388.0,16.173,16.2176,16.1283,16.1283,9388.0
2022-03-24 15:10:00,18.04,18.04,18.01,18.01,34940.0,16.1104,16.1104,16.0836,16.0836,34940.0
2022-03-24 15:20:00,18.0,18.0,17.9,17.92,63626.0,16.0747,16.0747,15.9854,16.0033,63626.0
2022-03-24 15:30:00,17.91,17.99,17.91,17.99,34813.0,15.9943,16.0658,15.9943,16.0658,34813.0
2022-03-24 15:40:00,17.98,18.02,17.94,17.95,32934.0,16.0569,16.0926,16.0211,16.0301,32934.0
2022-03-24 15:50:00,17.93,17.93,17.82,17.83,79658.0,16.0122,16.0122,15.914,15.9229,79658.0
2022-03-25 09:30:00,17.74,17.8,17.7,17.8,130244.0,15.8425,15.8961,15.8068,15.8961,130244.0
2022-03-25 09:40:00,17.79,17.83,17.69,17.69,35068.0,15.8872,15.9229,15.7979,15.7979,35068.0
2022-03-25 09:50:00,17.73,17.79,17.68,17.76,18708.0,15.8336,15.8872,15.7889,15.8604,18708.0
2022-03-25 10:00:00,17.76,17.81,17.72,17.72,34574.0,15.8604,15.905,15.8247,15.8247,34574.0
2022-03-25 10:10:00,17.73,17.76,17.68,17.69,24145.0,15.8336,15.8604,15.7889,15.7979,24145.0
2022-03-25 10:20:00,17.68,17.68,17.58,17.65,24865.0,15.7889,15.7889,15.6996,15.7622,24865.0
2022-03-25 10:30:00,17.64,17.65,17.55,17.57,13175.0,15.7532,15.7622,15.6729,15.6907,13175.0
2022-03-25 10:40:00,17.59,17.59,17.52,17.56,46640.0,15.7086,15.7086,15.6461,15.6818,46640.0
2022-03-25 10:50:00,17.56,17.61,17.55,17.59,37435.0,15.6818,15.7264,15.6729,15.7086,37435.0
2022-03-25 11:00:00,17.59,17.8,17.58,17.8,37606.0,15.7086,15.8961,15.6996,15.8961,37606.0
2022-03-25 11:10:00,17.8,17.89,17.8,17.88,70659.0,15.8961,15.9765,15.8961,15.9676,70659.0
2022-03-25 11:20:00,17.88,18.05,17.88,18.0,67974.0,15.9676,16.1194,15.9676,16.0747,67974.0
2022-03-25 11:30:00,17.96,18.0,17.9,17.95,131210.0,16.039,16.0747,15.9854,16.0301,131210.0
2022-03-25 11:40:00,17.91,17.95,17.87,17.95,131774.0,15.9943,16.0301,15.9586,16.0301,131774.0
2022-03-25 11:50:00,17.94,18.0,17.88,17.95,74365.0,16.0211,16.0747,15.9676,16.0301,74365.0
2022-03-25 12:00:00,17.95,17.99,17.87,17.88,22950.0,16.0301,16.0658,15.9586,15.9676,22950.0
2022-03-25 12:10:00,17.87,17.89,17.83,17.83,19123.0,15.9586,15.9765,15.9229,15.9229,19123.0
2022-03-25 12:20:00,17.84,17.9,17.84,17.86,26000.0,15.9318,15.9854,15.9318,15.9497,26000.0
2022-03-25 12:30:00,17.86,17.95,17.85,17.95,26045.0,15.9497,16.0301,15.9408,16.0301,26045.0
2022-03-25 12:40:00,17.93,17.94,17.85,17.86,12351.0,16.0122,16.0211,15.9408,15.9497,12351.0
2022-03-25 12:50:00,17.85,17.93,17.82,17.86,24971.0,15.9408,16.0122,15.914,15.9497,24971.0
2022-03-25 13:00:00,17.88,17.91,17.85,17.86,18550.0,15.9676,15.9943,15.9408,15.9497,18550.0
2022-03-25 13:10:00,17.9,17.92,17.79,17.79,8692.0,15.9854,16.0033,15.8872,15.8872,8692.0
2022-03-25 13:20:00,17.8,17.9,17.8,17.89,33935.0,15.8961,15.9854,15.8961,15.9765,33935.0
2022-03-25 13:30:00,17.87,17.87,17.82,17.82,49940.0,15.9586,15.9586,15.914,15.914,49940.0
2022-03-25 13:40:00,17.83,17.86,17.79,17.8,18863.0,15.9229,15.9497,15.8872,15.8961,18863.0
2022-03-25 13:50:00,17.78,17.79,17.71,17.71,14642.0,15.8783,15.8872,15.8157,15.8157,14642.0
2022-03-25 14:00:00,17.72,17.74,17.66,17.68,30819.0,15.8247,15.8425,15.7711,15.7889,30819.0
2022-03-25 14:10:00,17.67,17.7,17.67,17.7,17706.0,15.78,15.8068,15.78,15.8068,17706.0
2022-03-25 14:20:00,17.7,17.7,17.67,17.67,5369.0,15.8068,15.8068,15.78,15.78,5369.0
2022-03-25 14:30:00,17.66,17.67,17.63,17.65,17158.0,15.7711,15.78,15.7443,15.7622,17158.0
2022-03-25 14:40:00,17.66,17.68,17.65,17.67,9020.0,15.7711,15.7889,15.7622,15.78,9020.0
2022-03-25 14:50:00,17.66,17.66,17.62,17.65,26651.0,15.7711,15.7711,15.7354,15.7622,26651.0
2022-03-25 15:00:00,17.65,17.78,17.65,17.77,40189.0,15.7622,15.8783,15.7622,15.8693,40189.0
2022-03-25 15:10:00,17.72,17.76,17.71,17.75,16442.0,15.8247,15.8604,15.8157,15.8515,16442.0
2022-03-25 15:20:00,17.79,17.87,17.79,17.87,20916.0,15.8872,15.9586,15.8872,15.9586,20916.0
2022-03-25 15:30:00,17.88,17.9,17.8,17.85,54495.0,15.9676,15.9854,15.8961,15.9408,54495.0
2022-03-25 15:40:00,17.83,17.83,17.7,17.7,40270.0,15.9229,15.9229,15.8068,15.8068,40270.0
2022-03-25 15:50:00,17.68,17.69,17.55,17.56,65891.0,15.7889,15.7979,15.6729,15.6818,65891.0
2022-03-28 09:30:00,17.64,17.66,17.58,17.59,125093.0,15.7532,15.7711,15.6996,15.7086,125093.0
2022-03-28 09:40:00,17.58,17.59,17.53,17.59,26006.0,15.6996,15.7086,15.655,15.7086,26006.0
2022-03-28 09:50:00,17.57,17.57,17.45,17.47,74682.0,15.6907,15.6907,15.5835,15.6014,74682.0
2022-03-28 10:00:00,17.44,17.56,17.44,17.51,27010.0,15.5746,15.6818,15.5746,15.6371,27010.0
2022-03-28 10:10:00,17.54,17.57,17.52,17.56,21394.0,15.6639,15.6907,15.6461,15.6818,21394.0
2022-03-28 10:20:00,17.55,17.62,17.55,17.55,27780.0,15.6729,15.7354,15.6729,15.6729,27780.0
2022-03-28 10:30:00,17.53,17.61,17.53,17.61,15699.0,15.655,15.7264,15.655,15.7264,15699.0
2022-03-28 10:40:00,17.59,17.6,17.49,17.5,34382.0,15.7086,15.7175,15.6193,15.6282,34382.0
2022-03-28 10:50:00,17.5,17.51,17.48,17.49,24018.0,15.6282,15.6371,15.6103,15.6193,24018.0
2022-03-28 11:00:00,17.48,17.63,17.47,17.59,92604.0,15.6103,15.7443,15.6014,15.7086,92604.0
2022-03-28 11:10:00,17.56,17.56,17.54,17.56,14820.0,15.6818,15.6818,15.6639,15.6818,14820.0
2022-03-28 11:20:00,17.55,17.64,17.55,17.59,22498.0,15.6729,15.7532,15.6729,15.7086,22498.0
2022-03-28 11:30:00,17.6,17.74,17.6,17.72,29344.0,15.7175,15.8425,15.7175,15.8247,29344.0
2022-03-28 11:40:00,17.72,17.81,17.7,17.81,30853.0,15.8247,15.905,15.8068,15.905,30853.0
2022-03-28 11:50:00,17.82,17.82,17.78,17.8,18657.0,15.914,15.914,15.8783,15.8961,18657.0
2022-03-28 12:00:00,17.82,17.82,17.73,17.78,21101.0,15.914,15.914,15.8336,15.8783,21101.0
2022-03-28 12:10:00,17.79,17.84,17.79,17.84,6313.0,15.8872,15.9318,15.8872,15.9318,6313.0
2022-03-28 12:20:00,17.83,17.83,17.77,17.8,31899.0,15.9229,15.9229,15.8693,15.8961,31899.0
2022-03-28 12:30:00,17.76,17.78,17.74,17.74,15129.0,15.8604,15.8783,15.8425,15.8425,15129.0
2022-03-28 12:40:00,17.73,17.74,17.7,17.72,12439.0,15.8336,15.8425,15.8068,15.8247,12439.0
2022-03-28 12:50:00,17.71,17.71,17.67,17.68,15917.0,15.8157,15.8157,15.78,15.7889,15917.0
2022-03-28 13:00:00,17.67,17.69,17.65,17.69,55356.0,15.78,15.7979,15.7622,15.7979,55356.0
2022-03-28 13:10:00,17.69,17.69,17.66,17.66,22104.0,15.7979,15.7979,15.7711,15.7711,22104.0
2022-03-28 13:20:00,17.66,17.66,17.58,17.58,20801.0,15.7711,15.7711,15.6996,15.6996,20801.0
2022-03-28 13:30:00,17.6,17.61,17.58,17.61,10426.0,15.7175,15.7264,15.6996,15.7264,10426.0
2022-03-28 13:40:00,17.58,17.59,17.58,17.59,648.0,15.6996,15.7086,15.6996,15.7086,648.0
2022-03-28 13:50:00,17.58,17.61,17.58,17.58,1844.0,15.6996,15.7264,15.6996,15.6996,1844.0
2022-03-28 14:00:00,17.58,17.6,17.55,17.57,20053.0,15.6996,15.7175,15.6729,15.6907,20053.0
2022-03-28 14:10:00,17.54,17.59,17.53,17.57,7499.0,15.6639,15.7086,15.655,15.6907,7499.0
2022-03-28 14:20:00,17.59,17.59,17.53,17.53,19520.0,15.7086,15.7086,15.655,15.655,19520.0
2022-03-28 14:30:00,17.53,17.54,17.52,17.53,5650.0,15.655,15.6639,15.6461,15.655,5650.0
2022-03-28 14:40:00,17.51,17.51,17.44,17.46,42509.0,15.6371,15.6371,15.5746,15.5925,42509.0
2022-03-28 14:50:00,17.45,17.45,17.36,17.36,26774.0,15.5835,15.5835,15.5032,15.5032,26774.0
2022-03-28 15:00:00,17.35,17.4,17.35,17.39,29283.0,15.4942,15.5389,15.4942,15.53,29283.0
2022-03-28 15:10:00,17.38,17.39,17.36,17.39,9179.0,15.521,15.53,15.5032,15.53,9179.0
2022-03-28 15:20:00,17.37,17.37,17.34,17.36,6706.0,15.5121,15.5121,15.4853,15.5032,6706.0
2022-03-28 15:30:00,17.34,17.34,17.3,17.34,18144.0,15.4853,15.4853,15.4496,15.4853,18144.0
2022-03-28 15:40:00,17.35,17.35,17.26,17.26,20473.0,15.4942,15.4942,15.4139,15.4139,20473.0
2022-03-28 15:50:00,17.28,17.35,17.19,17.19,97287.0,15.4317,15.4942,15.3514,15.3514,97287.0
2022-03-29 09:30:00,16.73,16.76,16.58,16.76,230860.0,14.9406,14.9673,14.8066,14.9673,230860.0
2022-03-29 09:40:00,16.75,16.82,16.7,16.81,117465.0,14.9584,15.0209,14.9138,15.012,117465.0
2022-03-29 09:50:00,16.84,16.86,16.79,16.8,69595.0,15.0388,15.0567,14.9941,15.0031,69595.0
2022-03-29 10:00:00,16.81,16.93,16.75,16.91,107350.0,15.012,15.1192,14.9584,15.1013,107350.0
2022-03-29 10:10:00,16.9,17.03,16.88,16.97,48828.0,15.0924,15.2085,15.0745,15.1549,48828.0
2022-03-29 10:20:00,16.98,17.0,16.86,16.86,81108.0,15.1638,15.1817,15.0567,15.0567,81108.0
2022-03-29 10:30:00,16.88,16.93,16.83,16.93,60357.0,15.0745,15.1192,15.0299,15.1192,60357.0
2022-03-29 10:40:00,16.89,16.98,16.86,16.9,81323.0,15.0834,15.1638,15.0567,15.0924,81323.0
2022-03-29 10:50:00,16.85,16.86,16.78,16.81,86853.0,15.0477,15.0567,14.9852,15.012,86853.0
2022-03-29 11:00:00,16.79,16.86,16.79,16.85,16950.0,14.9941,15.0567,14.9941,15.0477,16950.0
2022-03-29 11:10:00,16.85,16.87,16.83,16.83,34670.0,15.0477,15.0656,15.0299,15.0299,34670.0
2022-03-29 11:20:00,16.83,16.9,16.78,16.78,51517.0,15.0299,15.0924,14.9852,14.9852,51517.0
2022-03-29 11:30:00,16.79,16.79,16.75,16.79,41563.0,14.9941,14.9941,14.9584,14.9941,41563.0
2022-03-29 11:40:00,16.79,16.81,16.73,16.73,12959.0,14.9941,15.012,14.9406,14.9406,12959.0
2022-03-29 11:50:00,16.73,16.79,16.73,16.79,64885.0,14.9406,14.9941,14.9406,14.9941,64885.0
2022-03-29 12:00:00,16.8,16.85,16.8,16.85,42455.0,15.0031,15.0477,15.0031,15.0477,42455.0
2022-03-29 12:10:00,16.84,16.87,16.84,16.84,28705.0,15.0388,15.0656,15.0388,15.0388,28705.0
2022-03-29 12:20:00,16.84,16.9,16.84,16.9,25873.0,15.0388,15.0924,15.0388,15.0924,25873.0
2022-03-29 12:30:00,16.9,16.99,16.9,16.95,23677.0,15.0924,15.1727,15.0924,15.137,23677.0
2022-03-29 12:40:00,16.94,16.94,16.86,16.87,58203.0,15.1281,15.1281,15.0567,15.0656,58203.0
2022-03-29 12:50:00,16.93,16.93,16.91,16.91,13899.0,15.1192,15.1192,15.1013,15.1013,13899.0
2022-03-29 13:00:00,16.93,16.97,16.93,16.97,24390.0,15.1192,15.1549,15.1192,15.1549,24390.0
2022-03-29 13:10:00,16.94,16.94,16.9,16.9,3518.0,15.1281,15.1281,15.0924,15.0924,3518.0
2022-03-29 13:20:00,16.93,16.95,16.93,16.93,3700.0,15.1192,15.137,15.1192,15.1192,3700.0
2022-03-29 13:30:00,16.94,16.94,16.88,16.88,29721.0,15.1281,15.1281,15.0745,15.0745,29721.0
2022-03-29 13:40:00,16.87,16.87,16.78,16.8,17250.0,15.0656,15.0656,14.9852,15.0031,17250.0
2022-03-29 13:50:00,16.82,16.82,16.77,16.77,22133.0,15.0209,15.0209,14.9763,14.9763,22133.0
2022-03-29 14:00:00,16.77,16.79,16.76,16.77,13695.0,14.9763,14.9941,14.9673,14.9763,13695.0
2022-03-29 14:10:00,16.75,16.8,16.74,16.8,32558.0,14.9584,15.0031,14.9495,15.0031,32558.0
2022-03-29 14:20:00,16.79,16.82,16.75,16.75,32438.0,14.9941,15.0209,14.9584,14.9584,32438.0
2022-03-29 14:30:00,16.74,16.74,16.66,16.68,63317.0,14.9495,14.9495,14.878,14.8959,63317.0
2022-03-29 14:40:00,16.67,16.68,16.64,16.66,25601.0,14.887,14.8959,14.8602,14.878,25601.0
2022-03-29 14:50:00,16.67,16.68,16.63,16.67,23256.0,14.887,14.8959,14.8513,14.887,23256.0
2022-03-29 15:00:00,16.66,16.67,16.58,16.59,83459.0,14.878,14.887,14.8066,14.8155,83459.0
2022-03-29 15:10:00,16.59,16.6,16.55,16.58,92257.0,14.8155,14.8245,14.7798,14.8066,92257.0
2022-03-29 15:20:00,16.57,16.6,16.55,16.55,61196.0,14.7977,14.8245,14.7798,14.7798,61196.0
2022-03-29 15:30:00,16.55,16.56,16.48,16.54,80831.0,14.7798,14.7887,14.7173,14.7709,80831.0
2022-03-29 15:40:00,16.54,16.59,16.5,16.54,39640.0,14.7709,14.8155,14.7352,14.7709,39640.0
2022-03-29 15:50:00,16.52,16.65,16.52,16.54,140173.0,14.753,14.8691,14.753,14.7709,140173.0
2022-03-30 09:30:00,16.67,16.7,16.63,16.7,203275.0,14.887,14.9138,14.8513,14.9138,203275.0
2022-03-30 09:40:00,16.69,16.72,16.64,16.64,110926.0,14.9048,14.9316,14.8602,14.8602,110926.0
2022-03-30 09:50:00,16.64,16.66,16.59,16.61,58702.0,14.8602,14.878,14.8155,14.8334,58702.0
2022-03-30 10:00:00,16.6,16.66,16.58,16.66,37226.0,14.8245,14.878,14.8066,14.878,37226.0
2022-03-30 10:10:00,16.65,16.68,16.59,16.68,50674.0,14.8691,14.8959,14.8155,14.8959,50674.0
2022-03-30 10:20:00,16.66,16.7,16.65,16.68,84474.0,14.878,14.9138,14.8691,14.8959,84474.0
2022-03-30 10:30:00,16.69,16.72,16.66,16.67,67958.0,14.9048,14.9316,14.878,14.887,67958.0
2022-03-30 10:40:00,16.66,16.68,16.64,16.65,57640.0,14.878,14.8959,14.8602,14.8691,57640.0
2022-03-30 10:50:00,16.65,16.73,16.64,16.73,34747.0,14.8691,14.9406,14.8602,14.9406,34747.0
2022-03-30 11:00:00,16.74,16.79,16.71,16.79,39877.0,14.9495,14.9941,14.9227,14.9941,39877.0
2022-03-30 11:10:00,16.8,16.84,16.75,16.75,30939.0,15.0031,15.0388,14.9584,14.9584,30939.0
2022-03-30 11:20:00,16.76,16.82,16.75,16.82,31065.0,14.9673,15.0209,14.9584,15.0209,31065.0
2022-03-30 11:30:00,16.79,16.8,16.74,16.75,45274.0,14.9941,15.0031,14.9495,14.9584,45274.0
2022-03-30 11:40:00,16.75,16.77,16.74,16.76,77637.0,14.9584,14.9763,14.9495,14.9673,77637.0
2022-03-30 11:50:00,16.76,16.78,16.75,16.77,45264.0,14.9673,14.9852,14.9584,14.9763,45264.0
2022-03-30 12:00:00,16.74,16.79,16.7,16.78,60684.0,14.9495,14.9941,14.9138,14.9852,60684.0
2022-03-30 12:10:00,16.78,16.8,16.75,16.75,84516.0,14.9852,15.0031,14.9584,14.9584,84516.0
2022-03-30 12:20:00,16.75,16.77,16.74,16.75,17630.0,14.9584,14.9763,14.9495,14.9584,17630.0
2022-03-30 12:30:00,16.76,16.76,16.73,16.73,14548.0,14.9673,14.9673,14.9406,14.9406,14548.0
2022-03-30 12:40:00,16.72,16.73,16.7,16.71,51059.0,14.9316,14.9406,14.9138,14.9227,51059.0
2022-03-30 12:50:00,16.73,16.73,16.72,16.72,19335.0,14.9406,14.9406,14.9316,14.9316,19335.0
2022-03-30 13:00:00,16.73,16.79,16.73,16.78,6210.0,14.9406,14.9941,14.9406,14.9852,6210.0
2022-03-30 13:10:00,16.78,16.79,16.75,16.78,29993.0,14.9852,14.9941,14.9584,14.9852,29993.0
2022-03-30 13:20:00,16.8,16.83,16.8,16.82,11148.0,15.0031,15.0299,15.0031,15.0209,11148.0
2022-03-30 13:30:00,16.81,16.82,16.8,16.82,26539.0,15.012,15.0209,15.0031,15.0209,26539.0
2022-03-30 13:40:00,16.83,16.86,16.82,16.82,26109.0,15.0299,15.0567,15.0209,15.0209,26109.0
2022-03-30 13:50:00,16.81,16.86,16.8,16.85,14616.0,15.012,15.0567,15.0031,15.0477,14616.0
2022-03-30 14:00:00,16.83,16.83,16.79,16.8,33504.0,15.0299,15.0299,14.9941,15.0031,33504.0
2022-03-30 14:10:00,16.79,16.86,16.79,16.84,19936.0,14.9941,15.0567,14.9941,15.0388,19936.0
2022-03-30 14:20:00,16.85,16.87,16.85,16.86,16646.0,15.0477,15.0656,15.0477,15.0567,16646.0
2022-03-30 14:30:00,16.86,16.87,16.82,16.82,14393.0,15.0567,15.0656,15.0209,15.0209,14393.0
2022-03-30 14:40:00,16.84,16.91,16.84,16.9,36187.0,15.0388,15.1013,15.0388,15.0924,36187.0
2022-03-30 14:50:00,16.9,16.94,16.89,16.93,14538.0,15.0924,15.1281,15.0834,15.1192,14538.0
2022-03-30 15:00:00,16.94,16.97,16.93,16.97,68695.0,15.1281,15.1549,15.1192,15.1549,68695.0
2022-03-30 15:10:00,16.97,17.02,16.95,17.01,53717.0,15.1549,15.1995,15.137,15.1906,53717.0
2022-03-30 15:20:00,17.01,17.08,17.01,17.02,70954.0,15.1906,15.2531,15.1906,15.1995,70954.0
2022-03-30 15:30:00,17.02,17.03,16.94,17.0,60476.0,15.1995,15.2085,15.1281,15.1817,60476.0
2022-03-30 15:40:00,17.01,17.03,16.9,16.92,40111.0,15.1906,15.2085,15.0924,15.1102,40111.0
2022-03-30 15:50:00,16.98,17.01,16.85,16.85,88549.0,15.1638,15.1906,15.0477,15.0477,88549.0
2022-03-31 09:30:00,16.94,17.01,16.92,16.96,65848.0,15.1281,15.1906,15.1102,15.146,65848.0
2022-03-31 09:40:00,16.94,17.01,16.94,16.94,18637.0,15.1281,15.1906,15.1281,15.1281,18637.0
2022-03-31 09:50:00,16.96,16.99,16.92,16.93,23465.0,15.146,15.1727,15.1102,15.1192,23465.0
2022-03-31 10:00:00,16.95,17.07,16.95,17.05,54825.0,15.137,15.2442,15.137,15.2263,54825.0
2022-03-31 10:10:00,17.05,17.06,16.98,17.0,67203.0,15.2263,15.2353,15.1638,15.1817,67203.0
2022-03-31 10:20:00,17.01,17.07,17.0,17.01,14974.0,15.1906,15.2442,15.1817,15.1906,14974.0
2022-03-31 10:30:00,17.0,17.03,16.93,16.97,64222.0,15.1817,15.2085,15.1192,15.1549,64222.0
2022-03-31 10:40:00,16.98,16.99,16.88,16.9,52150.0,15.1638,15.1727,15.0745,15.0924,52150.0
2022-03-31 10:50:00,16.89,16.93,16.84,16.84,62316.0,15.0834,15.1192,15.0388,15.0388,62316.0
2022-03-31 11:00:00,16.87,16.93,16.86,16.9,11633.0,15.0656,15.1192,15.0567,15.0924,11633.0
2022-03-31 11:10:00,16.92,16.94,16.91,16.92,5325.0,15.1102,15.1281,15.1013,15.1102,5325.0
2022-03-31 11:20:00,16.93,16.96,16.91,16.95,12159.0,15.1192,15.146,15.1013,15.137,12159.0
2022-03-31 11:30:00,16.97,17.0,16.96,16.96,12887.0,15.1549,15.1817,15.146,15.146,12887.0
2022-03-31 11:40:00,16.95,16.96,16.91,16.95,29829.0,15.137,15.146,15.1013,15.137,29829.0
2022-03-31 11:50:00,16.96,16.98,16.94,16.94,7625.0,15.146,15.1638,15.1281,15.1281,7625.0
2022-03-31 12:00:00,16.93,16.98,16.92,16.97,16585.0,15.1192,15.1638,15.1102,15.1549,16585.0
2022-03-31 12:10:00,16.98,17.0,16.98,16.99,7407.0,15.1638,15.1817,15.1638,15.1727,7407.0
2022-03-31 12:20:00,17.02,17.05,17.02,17.05,24033.0,15.1995,15.2263,15.1995,15.2263,24033.0
2022-03-31 12:30:00,17.03,17.06,17.02,17.04,18685.0,15.2085,15.2353,15.1995,15.2174,18685.0
2022-03-31 12:40:00,17.03,17.03,17.0,17.03,15504.0,15.2085,15.2085,15.1817,15.2085,15504.0
2022-03-31 12:50:00,17.04,17.07,17.04,17.07,10520.0,15.2174,15.2442,15.2174,15.2442,10520.0
2022-03-31 13:00:00,17.07,17.08,17.04,17.07,30978.0,15.2442,15.2531,15.2174,15.2442,30978.0
2022-03-31 13:10:00,17.08,17.11,17.06,17.06,58405.0,15.2531,15.2799,15.2353,15.2353,58405.0
2022-03-31 13:20:00,17.07,17.09,17.05,17.05,17767.0,15.2442,15.2621,15.2263,15.2263,17767.0
2022-03-31 13:30:00,17.05,17.07,17.03,17.07,11056.0,15.2263,15.2442,15.2085,15.2442,11056.0
2022-03-31 13:40:00,17.05,17.05,17.03,17.04,12455.0,15.2263,15.2263,15.2085,15.2174,12455.0
2022-03-31 13:50:00,17.0,17.04,16.98,17.04,9801.0,15.1817,15.2174,15.1638,15.2174,9801.0
2022-03-31 14:00:00,17.05,17.12,17.05,17.12,6726.0,15.2263,15.2888,15.2263,15.2888,6726.0
2022-03-31 14:10:00,17.11,17.15,17.11,17.14,22928.0,15.2799,15.3156,15.2799,15.3067,22928.0
2022-03-31 14:20:00,17.13,17.14,17.11,17.11,5701.0,15.2978,15.3067,15.2799,15.2799,5701.0
2022-03-31 14:30:00,17.12,17.14,17.1,17.12,33203.0,15.2888,15.3067,15.271,15.2888,33203.0
2022-03-31 14:40:00,17.12,17.15,17.12,17.13,6691.0,15.2888,15.3156,15.2888,15.2978,6691.0
2022-03-31 14:50:00,17.14,17.14,17.08,17.08,11502.0,15.3067,15.3067,15.2531,15.2531,11502.0
2022-03-31 15:00:00,17.07,17.07,17.0,17.05,38502.0,15.2442,15.2442,15.1817,15.2263,38502.0
2022-03-31 15:10:00,17.05,17.11,17.05,17.11,7005.0,15.2263,15.2799,15.2263,15.2799,7005.0
2022-03-31 15:20:00,17.14,17.22,17.14,17.21,61554.0,15.3067,15.3781,15.3067,15.3692,61554.0
2022-03-31 15:30:00,17.19,17.29,17.19,17.25,61732.0,15.3514,15.4407,15.3514,15.4049,61732.0
2022-03-31 15:40:00,17.25,17.35,17.25,17.35,67821.0,15.4049,15.4942,15.4049,15.4942,67821.0
2022-03-31 15:50:00,17.35,17.63,17.34,17.57,350660.0,15.4942,15.7443,15.4853,15.6907,350660.0
2022-04-01 09:30:00,17.44,17.52,17.42,17.51,254456.0,15.5746,15.6461,15.5568,15.6371,254456.0
2022-04-01 09:40:00,17.51,17.55,17.47,17.49,67053.0,15.6371,15.6729,15.6014,15.6193,67053.0
2022-04-01 09:50:00,17.5,17.62,17.43,17.56,129825.0,15.6282,15.7354,15.5657,15.6818,129825.0
2022-04-01 10:00:00,17.56,17.63,17.53,17.58,36470.0,15.6818,15.7443,15.655,15.6996,36470.0
2022-04-01 10:10:00,17.54,17.6,17.48,17.6,43540.0,15.6639,15.7175,15.6103,15.7175,43540.0
2022-04-01 10:20:00,17.6,17.71,17.6,17.7,25689.0,15.7175,15.8157,15.7175,15.8068,25689.0
2022-04-01 10:30:00,17.68,17.68,17.62,17.67,19679.0,15.7889,15.7889,15.7354,15.78,19679.0
2022-04-01 10:40:00,17.66,17.71,17.6,17.6,48255.0,15.7711,15.8157,15.7175,15.7175,48255.0
2022-04-01 10:50:00,17.61,17.61,17.55,17.58,41021.0,15.7264,15.7264,15.6729,15.6996,41021.0
2022-04-01 11:00:00,17.58,17.61,17.53,17.54,7288.0,15.6996,15.7264,15.655,15.6639,7288.0
2022-04-01 11:10:00,17.55,17.62,17.54,17.58,21845.0,15.6729,15.7354,15.6639,15.6996,21845.0
2022-04-01 11:20:00,17.59,17.61,17.55,17.61,37874.0,15.7086,15.7264,15.6729,15.7264,37874.0
2022-04-01 11:30:00,17.63,17.72,17.63,17.72,10400.0,15.7443,15.8247,15.7443,15.8247,10400.0
2022-04-01 11:40:00,17.73,17.78,17.73,17.74,26868.0,15.8336,15.8783,15.8336,15.8425,26868.0
2022-04-01 11:50:00,17.76,17.79,17.69,17.78,18618.0,15.8604,15.8872,15.7979,15.8783,18618.0
2022-04-01 12:00:00,17.78,17.84,17.78,17.84,44750.0,15.8783,15.9318,15.8783,15.9318,44750.0
2022-04-01 12:10:00,17.8,17.85,17.8,17.83,7576.0,15.8961,15.9408,15.8961,15.9229,7576.0
2022-04-01 12:20:00,17.82,17.82,17.76,17.76,23406.0,15.914,15.914,15.8604,15.8604,23406.0
2022-04-01 12:30:00,17.77,17.88,17.77,17.84,6336.0,15.8693,15.9676,15.8693,15.9318,6336.0
2022-04-01 12:40:00,17.85,17.85,17.78,17.79,13645.0,15.9408,15.9408,15.8783,15.8872,13645.0
2022-04-01 12:50:00,17.78,17.82,17.77,17.82,71750.0,15.8783,15.914,15.8693,15.914,71750.0
2022-04-01 13:00:00,17.81,17.83,17.8,17.81,26830.0,15.905,15.9229,15.8961,15.905,26830.0
2022-04-01 13:10:00,17.85,17.88,17.85,17.87,32786.0,15.9408,15.9676,15.9408,15.9586,32786.0
2022-04-01 13:20:00,17.88,17.91,17.85,17.86,66969.0,15.9676,15.9943,15.9408,15.9497,66969.0
2022-04-01 13:30:00,17.86,17.86,17.74,17.75,21314.0,15.9497,15.9497,15.8425,15.8515,21314.0
2022-04-01 13:40:00,17.76,17.77,17.72,17.77,7420.0,15.8604,15.8693,15.8247,15.8693,7420.0
2022-04-01 13:50:00,17.76,17.78,17.74,17.74,9835.0,15.8604,15.8783,15.8425,15.8425,9835.0
2022-04-01 14:00:00,17.75,17.75,17.61,17.66,56288.0,15.8515,15.8515,15.7264,15.7711,56288.0
2022-04-01 14:10:00,17.66,17.68,17.6,17.61,18521.0,15.7711,15.7889,15.7175,15.7264,18521.0
2022-04-01 14:20:00,17.63,17.64,17.58,17.58,29354.0,15.7443,15.7532,15.6996,15.6996,29354.0
2022-04-01 14:30:00,17.55,17.57,17.51,17.56,17550.0,15.6729,15.6907,15.6371,15.6818,17550.0
2022-04-01 14:40:00,17.55,17.55,17.49,17.54,21315.0,15.6729,15.6729,15.6193,15.6639,21315.0
2022-04-01 14:50:00,17.57,17.61,17.56,17.61,19566.0,15.6907,15.7264,15.6818,15.7264,19566.0
2022-04-01 15:00:00,17.6,17.6,17.53,17.56,10459.0,15.7175,15.7175,15.655,15.6818,10459.0
2022-04-01 15:10:00,17.62,17.68,17.6,17.68,24746.0,15.7354,15.7889,15.7175,15.7889,24746.0
2022-04-01 15:20:00,17.72,17.73,17.68,17.68,29499.0,15.8247,15.8336,15.7889,15.7889,29499.0
2022-04-01 15:30:00,17.69,17.75,17.69,17.74,19830.0,15.7979,15.8515,15.7979,15.8425,19830.0
2022-04-01 15:40:00,17.72,17.77,17.68,17.68,22752.0,15.8247,15.8693,15.7889,15.7889,22752.0
2022-04-01 15:50:00,17.68,17.68,17.45,17.47,110618.0,15.7889,15.7889,15.5835,15.6014,110618.0
2022-04-04 09:30:00,17.46,17.54,17.44,17.52,112038.0,15.5925,15.6639,15.5746,15.6461,112038.0
2022-04-04 09:40:00,17.47,17.48,17.42,17.43,20573.0,15.6014,15.6103,15.5568,15.5657,20573.0
2022-04-04 09:50:00,17.41,17.41,17.27,17.29,70853.0,15.5478,15.5478,15.4228,15.4407,70853.0
2022-04-04 10:00:00,17.28,17.3,17.28,17.3,57050.0,15.4317,15.4496,15.4317,15.4496,57050.0
2022-04-04 10:10:00,17.31,17.4,17.27,17.34,49670.0,15.4585,15.5389,15.4228,15.4853,49670.0
2022-04-04 10:20:00,17.33,17.34,17.25,17.25,33818.0,15.4764,15.4853,15.4049,15.4049,33818.0
2022-04-04 10:30:00,17.25,17.3,17.24,17.27,13163.0,15.4049,15.4496,15.396,15.4228,13163.0
2022-04-04 10:40:00,17.27,17.33,17.27,17.28,17644.0,15.4228,15.4764,15.4228,15.4317,17644.0
2022-04-04 10:50:00,17.28,17.31,17.27,17.31,2600.0,15.4317,15.4585,15.4228,15.4585,2600.0
2022-04-04 11:00:00,17.3,17.3,17.2,17.21,117278.0,15.4496,15.4496,15.3603,15.3692,117278.0
2022-04-04 11:10:00,17.22,17.25,17.22,17.24,7596.0,15.3781,15.4049,15.3781,15.396,7596.0
2022-04-04 11:20:00,17.24,17.24,17.21,17.21,30697.0,15.396,15.396,15.3692,15.3692,30697.0
2022-04-04 11:30:00,17.21,17.24,17.19,17.24,51265.0,15.3692,15.396,15.3514,15.396,51265.0
2022-04-04 11:40:00,17.21,17.22,17.18,17.18,15195.0,15.3692,15.3781,15.3424,15.3424,15195.0
2022-04-04 11:50:00,17.18,17.19,17.16,17.17,22272.0,15.3424,15.3514,15.3246,15.3335,22272.0
2022-04-04 12:00:00,17.18,17.19,17.17,17.17,46715.0,15.3424,15.3514,15.3335,15.3335,46715.0
2022-04-04 12:10:00,17.18,17.19,17.16,17.18,12326.0,15.3424,15.3514,15.3246,15.3424,12326.0
2022-04-04 12:20:00,17.17,17.18,17.17,17.17,9878.0,15.3335,15.3424,15.3335,15.3335,9878.0
2022-04-04 12:30:00,17.17,17.22,17.15,17.22,21570.0,15.3335,15.3781,15.3156,15.3781,21570.0
2022-04-04 12:40:00,17.21,17.24,17.21,17.22,8666.0,15.3692,15.396,15.3692,15.3781,8666.0
2022-04-04 12:50:00,17.22,17.24,17.22,17.24,5861.0,15.3781,15.396,15.3781,15.396,5861.0
2022-04-04 13:00:00,17.24,17.27,17.24,17.24,8807.0,15.396,15.4228,15.396,15.396,8807.0
2022-04-04 13:10:00,17.24,17.25,17.22,17.22,8835.0,15.396,15.4049,15.3781,15.3781,8835.0
2022-04-04 13:20:00,17.22,17.22,17.2,17.2,7302.0,15.3781,15.3781,15.3603,15.3603,7302.0
2022-04-04 13:30:00,17.2,17.21,17.19,17.21,5020.0,15.3603,15.3692,15.3514,15.3692,5020.0
2022-04-04 13:40:00,17.21,17.21,17.19,17.2,5252.0,15.3692,15.3692,15.3514,15.3603,5252.0
2022-04-04 13:50:00,17.19,17.19,17.15,17.15,15548.0,15.3514,15.3514,15.3156,15.3156,15548.0
2022-04-04 14:00:00,17.15,17.22,17.15,17.22,10121.0,15.3156,15.3781,15.3156,15.3781,10121.0
2022-04-04 14:10:00,17.22,17.23,17.17,17.17,12050.0,15.3781,15.3871,15.3335,15.3335,12050.0
2022-04-04 14:20:00,17.18,17.18,17.13,17.13,11777.0,15.3424,15.3424,15.2978,15.2978,11777.0
2022-04-04 14:30:00,17.13,17.15,17.12,17.12,15581.0,15.2978,15.3156,15.2888,15.2888,15581.0
2022-04-04 14:40:00,17.12,17.12,17.09,17.11,11254.0,15.2888,15.2888,15.2621,15.2799,11254.0
2022-04-04 14:50:00,17.11,17.13,17.09,17.11,5936.0,15.2799,15.2978,15.2621,15.2799,5936.0
2022-04-04 15:00:00,17.11,17.13,17.08,17.1,24398.0,15.2799,15.2978,15.2531,15.271,24398.0
2022-04-04 15:10:00,17.09,17.12,17.09,17.11,28356.0,15.2621,15.2888,15.2621,15.2799,28356.0
2022-04-04 15:20:00,17.1,17.11,17.08,17.1,15757.0,15.271,15.2799,15.2531,15.271,15757.0
2022-04-04 15:30:00,17.11,17.11,17.08,17.08,25431.0,15.2799,15.2799,15.2531,15.2531,25431.0
2022-04-04 15:40:00,17.09,17.13,17.07,17.1,56960.0,15.2621,15.2978,15.2442,15.271,56960.0
2022-04-04 15:50:00,17.08,17.11,17.02,17.02,74027.0,15.2531,15.2799,15.1995,15.1995,74027.0
2022-04-05 09:30:00,17.21,17.22,17.01,17.01,191173.0,15.3692,15.3781,15.1906,15.1906,191173.0
2022-04-05 09:40:00,17.0,17.04,16.98,17.03,172448.0,15.1817,15.2174,15.1638,15.2085,172448.0
2022-04-05 09:50:00,17.03,17.07,17.01,17.01,85373.0,15.2085,15.2442,15.1906,15.1906,85373.0
2022-04-05 10:00:00,17.01,17.26,16.91,17.24,307463.0,15.1906,15.4139,15.1013,15.396,307463.0
2022-04-05 10:10:00,17.25,17.33,17.21,17.3,72897.0,15.4049,15.4764,15.3692,15.4496,72897.0
2022-04-05 10:20:00,17.31,17.34,17.28,17.28,63204.0,15.4585,15.4853,15.4317,15.4317,63204.0
2022-04-05 10:30:00,17.28,17.35,17.26,17.35,64627.0,15.4317,15.4942,15.4139,15.4942,64627.0
2022-04-05 10:40:00,17.33,17.33,17.24,17.24,16865.0,15.4764,15.4764,15.396,15.396,16865.0
2022-04-05 10:50:00,17.23,17.25,17.17,17.22,30062.0,15.3871,15.4049,15.3335,15.3781,30062.0
2022-04-05 11:00:00,17.21,17.26,17.21,17.26,45121.0,15.3692,15.4139,15.3692,15.4139,45121.0
2022-04-05 11:10:00,17.28,17.3,17.24,17.3,50154.0,15.4317,15.4496,15.396,15.4496,50154.0
2022-04-05 11:20:00,17.28,17.31,17.25,17.27,86332.0,15.4317,15.4585,15.4049,15.4228,86332.0
2022-04-05 11:30:00,17.28,17.35,17.24,17.35,58598.0,15.4317,15.4942,15.396,15.4942,58598.0
2022-04-05 11:40:00,17.34,17.34,17.3,17.33,19438.0,15.4853,15.4853,15.4496,15.4764,19438.0
2022-04-05 11:50:00,17.33,17.39,17.31,17.38,21522.0,15.4764,15.53,15.4585,15.521,21522.0
2022-04-05 12:00:00,17.39,17.45,17.35,17.37,47135.0,15.53,15.5835,15.4942,15.5121,47135.0
2022-04-05 12:10:00,17.36,17.43,17.36,17.43,35037.0,15.5032,15.5657,15.5032,15.5657,35037.0
2022-04-05 12:20:00,17.43,17.47,17.43,17.47,33082.0,15.5657,15.6014,15.5657,15.6014,33082.0
2022-04-05 12:30:00,17.48,17.48,17.42,17.42,71263.0,15.6103,15.6103,15.5568,15.5568,71263.0
2022-04-05 12:40:00,17.43,17.47,17.42,17.42,11176.0,15.5657,15.6014,15.5568,15.5568,11176.0
2022-04-05 12:50:00,17.42,17.42,17.38,17.38,53665.0,15.5568,15.5568,15.521,15.521,53665.0
2022-04-05 13:00:00,17.39,17.4,17.3,17.3,86512.0,15.53,15.5389,15.4496,15.4496,86512.0
2022-04-05 13:10:00,17.3,17.31,17.27,17.27,34311.0,15.4496,15.4585,15.4228,15.4228,34311.0
2022-04-05 13:20:00,17.27,17.33,17.27,17.33,17350.0,15.4228,15.4764,15.4228,15.4764,17350.0
2022-04-05 13:30:00,17.32,17.37,17.32,17.37,56143.0,15.4675,15.5121,15.4675,15.5121,56143.0
2022-04-05 13:40:00,17.38,17.46,17.38,17.46,81021.0,15.521,15.5925,15.521,15.5925,81021.0
2022-04-05 13:50:00,17.47,17.5,17.47,17.47,32074.0,15.6014,15.6282,15.6014,15.6014,32074.0
2022-04-05 14:00:00,17.45,17.49,17.45,17.48,34833.0,15.5835,15.6193,15.5835,15.6103,34833.0
2022-04-05 14:10:00,17.49,17.49,17.41,17.41,38968.0,15.6193,15.6193,15.5478,15.5478,38968.0
2022-04-05 14:20:00,17.4,17.46,17.4,17.45,26238.0,15.5389,15.5925,15.5389,15.5835,26238.0
2022-04-05 14:30:00,17.45,17.5,17.44,17.5,31644.0,15.5835,15.6282,15.5746,15.6282,31644.0
2022-04-05 14:40:00,17.5,17.5,17.43,17.46,18750.0,15.6282,15.6282,15.5657,15.5925,18750.0
2022-04-05 14:50:00,17.44,17.51,17.43,17.51,46379.0,15.5746,15.6371,15.5657,15.6371,46379.0
2022-04-05 15:00:00,17.5,17.58,17.48,17.58,22111.0,15.6282,15.6996,15.6103,15.6996,22111.0
2022-04-05 15:10:00,17.58,17.66,17.58,17.64,52211.0,15.6996,15.7711,15.6996,15.7532,52211.0
2022-04-05 15:20:00,17.65,17.66,17.58,17.63,17537.0,15.7622,15.7711,15.6996,15.7443,17537.0
2022-04-05 15:30:00,17.64,17.72,17.64,17.71,63030.0,15.7532,15.8247,15.7532,15.8157,63030.0
2022-04-05 15:40:00,17.7,17.78,17.68,17.78,60265.0,15.8068,15.8783,15.7889,15.8783,60265.0
2022-04-05 15:50:00,17.79,17.8,17.64,17.65,193475.0,15.8872,15.8961,15.7532,15.7622,193475.0
2022-04-06 09:30:00,18.16,18.24,18.08,18.21,163655.0,16.2176,16.289,16.1462,16.2623,163655.0
2022-04-06 09:40:00,18.23,18.31,18.21,18.3,106075.0,16.2801,16.3516,16.2623,16.3426,106075.0
2022-04-06 09:50:00,18.3,18.32,18.26,18.31,38889.0,16.3426,16.3605,16.3069,16.3516,38889.0
2022-04-06 10:00:00,18.32,18.41,18.3,18.4,53477.0,16.3605,16.4409,16.3426,16.4319,53477.0
2022-04-06 10:10:00,18.42,18.43,18.3,18.3,70465.0,16.4498,16.4587,16.3426,16.3426,70465.0
2022-04-06 10:20:00,18.32,18.37,18.29,18.37,31530.0,16.3605,16.4051,16.3337,16.4051,31530.0
2022-04-06 10:30:00,18.38,18.4,18.33,18.33,42107.0,16.4141,16.4319,16.3694,16.3694,42107.0
2022-04-06 10:40:00,18.35,18.35,18.29,18.29,28879.0,16.3873,16.3873,16.3337,16.3337,28879.0
2022-04-06 10:50:00,18.29,18.38,18.29,18.38,24292.0,16.3337,16.4141,16.3337,16.4141,24292.0
2022-04-06 11:00:00,18.39,18.4,18.32,18.4,25847.0,16.423,16.4319,16.3605,16.4319,25847.0
2022-04-06 11:10:00,18.39,18.41,18.37,18.41,22408.0,16.423,16.4409,16.4051,16.4409,22408.0
2022-04-06 11:20:00,18.4,18.4,18.3,18.34,29599.0,16.4319,16.4319,16.3426,16.3784,29599.0
2022-04-06 11:30:00,18.32,18.38,18.32,18.37,53140.0,16.3605,16.4141,16.3605,16.4051,53140.0
2022-04-06 11:40:00,18.37,18.37,18.24,18.26,47027.0,16.4051,16.4051,16.289,16.3069,47027.0
2022-04-06 11:50:00,18.26,18.28,18.21,18.27,41908.0,16.3069,16.3248,16.2623,16.3158,41908.0
2022-04-06 12:00:00,18.27,18.29,18.26,18.27,15200.0,16.3158,16.3337,16.3069,16.3158,15200.0
2022-04-06 12:10:00,18.3,18.38,18.3,18.38,53913.0,16.3426,16.4141,16.3426,16.4141,53913.0
2022-04-06 12:20:00,18.38,18.42,18.37,18.39,52168.0,16.4141,16.4498,16.4051,16.423,52168.0
2022-04-06 12:30:00,18.4,18.4,18.35,18.37,26196.0,16.4319,16.4319,16.3873,16.4051,26196.0
2022-04-06 12:40:00,18.37,18.4,18.35,18.36,78391.0,16.4051,16.4319,16.3873,16.3962,78391.0
2022-04-06 12:50:00,18.37,18.39,18.34,18.35,9458.0,16.4051,16.423,16.3784,16.3873,9458.0
2022-04-06 13:00:00,18.35,18.38,18.35,18.38,66922.0,16.3873,16.4141,16.3873,16.4141,66922.0
2022-04-06 13:10:00,18.35,18.37,18.32,18.33,19783.0,16.3873,16.4051,16.3605,16.3694,19783.0
2022-04-06 13:20:00,18.34,18.34,18.28,18.29,23262.0,16.3784,16.3784,16.3248,16.3337,23262.0
2022-04-06 13:30:00,18.29,18.29,18.23,18.23,71014.0,16.3337,16.3337,16.2801,16.2801,71014.0
2022-04-06 13:40:00,18.22,18.24,18.16,18.18,44830.0,16.2712,16.289,16.2176,16.2355,44830.0
2022-04-06 13:50:00,18.18,18.25,18.17,18.25,72070.0,16.2355,16.298,16.2265,16.298,72070.0
2022-04-06 14:00:00,18.25,18.38,17.96,18.37,254275.0,16.298,16.4141,16.039,16.4051,254275.0
2022-04-06 14:10:00,18.39,18.56,18.34,18.52,75922.0,16.423,16.5748,16.3784,16.5391,75922.0
2022-04-06 14:20:00,18.5,18.5,18.37,18.44,69130.0,16.5212,16.5212,16.4051,16.4677,69130.0
2022-04-06 14:30:00,18.43,18.44,18.13,18.2,99358.0,16.4587,16.4677,16.1908,16.2533,99358.0
2022-04-06 14:40:00,18.26,18.3,18.15,18.2,68732.0,16.3069,16.3426,16.2087,16.2533,68732.0
2022-04-06 14:50:00,18.23,18.23,18.03,18.03,52746.0,16.2801,16.2801,16.1015,16.1015,52746.0
2022-04-06 15:00:00,18.02,18.11,17.92,18.07,105676.0,16.0926,16.173,16.0033,16.1372,105676.0
2022-04-06 15:10:00,18.05,18.12,17.99,18.11,104895.0,16.1194,16.1819,16.0658,16.173,104895.0
2022-04-06 15:20:00,18.14,18.3,18.14,18.3,98762.0,16.1997,16.3426,16.1997,16.3426,98762.0
2022-04-06 15:30:00,18.31,18.34,18.18,18.19,121789.0,16.3516,16.3784,16.2355,16.2444,121789.0
2022-04-06 15:40:00,18.2,18.23,18.04,18.08,74718.0,16.2533,16.2801,16.1104,16.1462,74718.0
2022-04-06 15:50:00,18.06,18.21,18.03,18.19,117492.0,16.1283,16.2623,16.1015,16.2444,117492.0
2022-04-07 09:30:00,18.33,18.34,18.13,18.13,295643.0,16.3694,16.3784,16.1908,16.1908,295643.0
2022-04-07 09:40:00,18.13,18.29,18.07,18.29,69051.0,16.1908,16.3337,16.1372,16.3337,69051.0
2022-04-07 09:50:00,18.27,18.27,18.14,18.14,49797.0,16.3158,16.3158,16.1997,16.1997,49797.0
2022-04-07 10:00:00,18.16,18.28,18.05,18.26,41420.0,16.2176,16.3248,16.1194,16.3069,41420.0
2022-04-07 10:10:00,18.25,18.29,18.2,18.2,84168.0,16.298,16.3337,16.2533,16.2533,84168.0
2022-04-07 10:20:00,18.25,18.31,18.24,18.26,39511.0,16.298,16.3516,16.289,16.3069,39511.0
2022-04-07 10:30:00,18.29,18.3,18.19,18.3,34533.0,16.3337,16.3426,16.2444,16.3426,34533.0
2022-04-07 10:40:00,18.31,18.45,18.31,18.43,169945.0,16.3516,16.4766,16.3516,16.4587,169945.0
2022-04-07 10:50:00,18.42,18.42,18.33,18.36,38221.0,16.4498,16.4498,16.3694,16.3962,38221.0
2022-04-07 11:00:00,18.36,18.38,18.27,18.38,71035.0,16.3962,16.4141,16.3158,16.4141,71035.0
2022-04-07 11:10:00,18.39,18.42,18.38,18.4,60148.0,16.423,16.4498,16.4141,16.4319,60148.0
2022-04-07 11:20:00,18.41,18.48,18.35,18.45,98551.0,16.4409,16.5034,16.3873,16.4766,98551.0
2022-04-07 11:30:00,18.44,18.5,18.42,18.43,75829.0,16.4677,16.5212,16.4498,16.4587,75829.0
2022-04-07 11:40:00,18.43,18.46,18.41,18.46,12500.0,16.4587,16.4855,16.4409,16.4855,12500.0
2022-04-07 11:50:00,18.46,18.52,18.45,18.47,20127.0,16.4855,16.5391,16.4766,16.4944,20127.0
2022-04-07 12:00:00,18.47,18.48,18.42,18.42,34920.0,16.4944,16.5034,16.4498,16.4498,34920.0
2022-04-07 12:10:00,18.41,18.45,18.37,18.44,8223.0,16.4409,16.4766,16.4051,16.4677,8223.0
2022-04-07 12:20:00,18.45,18.48,18.39,18.46,26896.0,16.4766,16.5034,16.423,16.4855,26896.0
2022-04-07 12:30:00,18.47,18.49,18.45,18.49,21876.0,16.4944,16.5123,16.4766,16.5123,21876.0
2022-04-07 12:40:00,18.49,18.55,18.46,18.55,28137.0,16.5123,16.5659,16.4855,16.5659,28137.0
2022-04-07 12:50:00,18.55,18.55,18.47,18.47,42155.0,16.5659,16.5659,16.4944,16.4944,42155.0
2022-04-07 13:00:00,18.46,18.48,18.38,18.38,46091.0,16.4855,16.5034,16.4141,16.4141,46091.0
2022-04-07 13:10:00,18.37,18.37,18.23,18.23,54644.0,16.4051,16.4051,16.2801,16.2801,54644.0
2022-04-07 13:20:00,18.22,18.25,18.19,18.19,95921.0,16.2712,16.298,16.2444,16.2444,95921.0
2022-04-07 13:30:00,18.2,18.22,18.18,18.22,40051.0,16.2533,16.2712,16.2355,16.2712,40051.0
2022-04-07 13:40:00,18.25,18.26,18.2,18.25,27690.0,16.298,16.3069,16.2533,16.298,27690.0
2022-04-07 13:50:00,18.26,18.27,18.06,18.06,38865.0,16.3069,16.3158,16.1283,16.1283,38865.0
2022-04-07 14:00:00,18.07,18.12,18.04,18.06,47370.0,16.1372,16.1819,16.1104,16.1283,47370.0
2022-04-07 14:10:00,18.08,18.15,18.04,18.15,21746.0,16.1462,16.2087,16.1104,16.2087,21746.0
2022-04-07 14:20:00,18.14,18.14,18.0,18.11,129397.0,16.1997,16.1997,16.0747,16.173,129397.0
2022-04-07 14:30:00,18.11,18.13,18.08,18.08,25565.0,16.173,16.1908,16.1462,16.1462,25565.0
2022-04-07 14:40:00,18.09,18.11,17.99,18.0,62444.0,16.1551,16.173,16.0658,16.0747,62444.0
2022-04-07 14:50:00,18.01,18.02,17.83,17.86,106298.0,16.0836,16.0926,15.9229,15.9497,106298.0
2022-04-07 15:00:00,17.86,17.86,17.77,17.77,161964.0,15.9497,15.9497,15.8693,15.8693,161964.0
2022-04-07 15:10:00,17.78,17.79,17.72,17.79,42383.0,15.8783,15.8872,15.8247,15.8872,42383.0
2022-04-07 15:20:00,17.79,17.87,17.79,17.86,69529.0,15.8872,15.9586,15.8872,15.9497,69529.0
2022-04-07 15:30:00,17.86,17.86,17.76,17.76,62624.0,15.9497,15.9497,15.8604,15.8604,62624.0
2022-04-07 15:40:00,17.75,17.82,17.7,17.78,89867.0,15.8515,15.914,15.8068,15.8783,89867.0
2022-04-07 15:50:00,17.81,17.96,17.76,17.92,184050.0,15.905,16.039,15.8604,16.0033,184050.0
2022-04-08 09:30:00,18.0,18.13,18.0,18.11,173580.0,16.0747,16.1908,16.0747,16.173,173580.0
2022-04-08 09:40:00,18.12,18.24,18.12,18.17,41903.0,16.1819,16.289,16.1819,16.2265,41903.0
2022-04-08 09:50:00,18.18,18.26,18.17,18.23,42995.0,16.2355,16.3069,16.2265,16.2801,42995.0
2022-04-08 10:00:00,18.22,18.22,18.08,18.08,40909.0,16.2712,16.2712,16.1462,16.1462,40909.0
2022-04-08 10:10:00,18.1,18.24,18.1,18.24,25799.0,16.164,16.289,16.164,16.289,25799.0
2022-04-08 10:20:00,18.17,18.18,18.08,18.09,11429.0,16.2265,16.2355,16.1462,16.1551,11429.0
2022-04-08 10:30:00,18.08,18.08,18.02,18.08,56096.0,16.1462,16.1462,16.0926,16.1462,56096.0
2022-04-08 10:40:00,18.07,18.12,18.03,18.12,26166.0,16.1372,16.1819,16.1015,16.1819,26166.0
2022-04-08 10:50:00,18.06,18.06,17.81,17.81,23945.0,16.1283,16.1283,15.905,15.905,23945.0
2022-04-08 11:00:00,17.84,17.84,17.75,17.83,50842.0,15.9318,15.9318,15.8515,15.9229,50842.0
2022-04-08 11:10:00,17.82,17.85,17.78,17.85,26575.0,15.914,15.9408,15.8783,15.9408,26575.0
2022-04-08 11:20:00,17.86,17.89,17.86,17.86,27586.0,15.9497,15.9765,15.9497,15.9497,27586.0
2022-04-08 11:30:00,17.85,17.91,17.8,17.86,65245.0,15.9408,15.9943,15.8961,15.9497,65245.0
2022-04-08 11:40:00,17.85,17.89,17.81,17.86,12494.0,15.9408,15.9765,15.905,15.9497,12494.0
2022-04-08 11:50:00,17.85,17.87,17.82,17.82,35357.0,15.9408,15.9586,15.914,15.914,35357.0
2022-04-08 12:00:00,17.8,17.85,17.8,17.83,28700.0,15.8961,15.9408,15.8961,15.9229,28700.0
2022-04-08 12:10:00,17.84,17.88,17.79,17.8,23900.0,15.9318,15.9676,15.8872,15.8961,23900.0
2022-04-08 12:20:00,17.79,17.79,17.71,17.71,10326.0,15.8872,15.8872,15.8157,15.8157,10326.0
2022-04-08 12:30:00,17.73,17.8,17.73,17.78,10900.0,15.8336,15.8961,15.8336,15.8783,10900.0
2022-04-08 12:40:00,17.75,17.83,17.75,17.83,12300.0,15.8515,15.9229,15.8515,15.9229,12300.0
2022-04-08 12:50:00,17.83,17.84,17.75,17.77,5200.0,15.9229,15.9318,15.8515,15.8693,5200.0
2022-04-08 13:00:00,17.76,17.82,17.76,17.81,4549.0,15.8604,15.914,15.8604,15.905,4549.0
2022-04-08 13:10:00,17.81,17.87,17.81,17.86,3300.0,15.905,15.9586,15.905,15.9497,3300.0
2022-04-08 13:20:00,17.84,17.87,17.83,17.87,2715.0,15.9318,15.9586,15.9229,15.9586,2715.0
2022-04-08 13:30:00,17.88,17.91,17.88,17.9,12063.0,15.9676,15.9943,15.9676,15.9854,12063.0
2022-04-08 13:40:00,17.9,17.94,17.89,17.93,22195.0,15.9854,16.0211,15.9765,16.0122,22195.0
2022-04-08 13:50:00,17.94,17.94,17.91,17.91,32072.0,16.0211,16.0211,15.9943,15.9943,32072.0
2022-04-08 14:00:00,17.92,17.95,17.89,17.91,29529.0,16.0033,16.0301,15.9765,15.9943,29529.0
2022-04-08 14:10:00,17.9,17.92,17.88,17.91,37158.0,15.9854,16.0033,15.9676,15.9943,37158.0
2022-04-08 14:20:00,17.91,18.04,17.86,18.04,42904.0,15.9943,16.1104,15.9497,16.1104,42904.0
2022-04-08 14:30:00,18.02,18.06,17.99,18.0,30803.0,16.0926,16.1283,16.0658,16.0747,30803.0
2022-04-08 14:40:00,18.01,18.03,17.97,17.98,3789.0,16.0836,16.1015,16.0479,16.0569,3789.0
2022-04-08 14:50:00,17.97,17.97,17.9,17.95,24663.0,16.0479,16.0479,15.9854,16.0301,24663.0
2022-04-08 15:00:00,17.96,17.99,17.94,17.99,13750.0,16.039,16.0658,16.0211,16.0658,13750.0
2022-04-08 15:10:00,17.97,18.0,17.86,17.94,100821.0,16.0479,16.0747,15.9497,16.0211,100821.0
2022-04-08 15:20:00,17.94,17.97,17.91,17.92,31023.0,16.0211,16.0479,15.9943,16.0033,31023.0
2022-04-08 15:30:00,17.9,18.01,17.89,18.01,42780.0,15.9854,16.0836,15.9765,16.0836,42780.0
2022-04-08 15:40:00,18.01,18.04,17.93,18.04,95780.0,16.0836,16.1104,16.0122,16.1104,95780.0
2022-04-08 15:50:00,18.05,18.17,18.03,18.07,148865.0,16.1194,16.2265,16.1015,16.1372,148865.0
2022-04-11 09:30:00,18.5,18.59,18.4,18.59,290787.0,16.5212,16.6016,16.4319,16.6016,290787.0
2022-04-11 09:40:00,18.6,18.63,18.45,18.46,166309.0,16.6105,16.6373,16.4766,16.4855,166309.0
2022-04-11 09:50:00,18.5,18.55,18.44,18.49,112590.0,16.5212,16.5659,16.4677,16.5123,112590.0
2022-04-11 10:00:00,18.5,18.58,18.45,18.51,63154.0,16.5212,16.5927,16.4766,16.5302,63154.0
2022-04-11 10:10:00,18.47,18.57,18.45,18.56,48442.0,16.4944,16.5838,16.4766,16.5748,48442.0
2022-04-11 10:20:00,18.57,18.69,18.54,18.65,63407.0,16.5838,16.6909,16.557,16.6552,63407.0
2022-04-11 10:30:00,18.66,18.71,18.66,18.71,52486.0,16.6641,16.7088,16.6641,16.7088,52486.0
2022-04-11 10:40:00,18.7,18.75,18.69,18.72,24821.0,16.6998,16.7445,16.6909,16.7177,24821.0
2022-04-11 10:50:00,18.74,18.74,18.67,18.71,34194.0,16.7356,16.7356,16.6731,16.7088,34194.0
2022-04-11 11:00:00,18.72,18.75,18.7,18.74,29897.0,16.7177,16.7445,16.6998,16.7356,29897.0
2022-04-11 11:10:00,18.73,18.78,18.73,18.75,12352.0,16.7266,16.7713,16.7266,16.7445,12352.0
2022-04-11 11:20:00,18.76,18.79,18.75,18.75,13442.0,16.7534,16.7802,16.7445,16.7445,13442.0
2022-04-11 11:30:00,18.75,18.75,18.65,18.7,94039.0,16.7445,16.7445,16.6552,16.6998,94039.0
2022-04-11 11:40:00,18.7,18.72,18.66,18.71,37328.0,16.6998,16.7177,16.6641,16.7088,37328.0
2022-04-11 11:50:00,18.72,18.73,18.67,18.73,35906.0,16.7177,16.7266,16.6731,16.7266,35906.0
2022-04-11 12:00:00,18.73,18.76,18.71,18.72,32403.0,16.7266,16.7534,16.7088,16.7177,32403.0
2022-04-11 12:10:00,18.72,18.76,18.72,18.74,28511.0,16.7177,16.7534,16.7177,16.7356,28511.0
2022-04-11 12:20:00,18.74,18.77,18.73,18.77,25072.0,16.7356,16.7624,16.7266,16.7624,25072.0
2022-04-11 12:30:00,18.78,18.79,18.77,18.77,29316.0,16.7713,16.7802,16.7624,16.7624,29316.0
2022-04-11 12:40:00,18.78,18.8,18.75,18.76,40207.0,16.7713,16.7892,16.7445,16.7534,40207.0
2022-04-11 12:50:00,18.76,18.82,18.75,18.77,22462.0,16.7534,16.807,16.7445,16.7624,22462.0
2022-04-11 13:00:00,18.76,18.76,18.68,18.71,92639.0,16.7534,16.7534,16.682,16.7088,92639.0
2022-04-11 13:10:00,18.71,18.75,18.69,18.74,23290.0,16.7088,16.7445,16.6909,16.7356,23290.0
2022-04-11 13:20:00,18.75,18.81,18.75,18.8,53549.0,16.7445,16.7981,16.7445,16.7892,53549.0
2022-04-11 13:30:00,18.78,18.78,18.72,18.76,14990.0,16.7713,16.7713,16.7177,16.7534,14990.0
2022-04-11 13:40:00,18.75,18.75,18.72,18.74,7428.0,16.7445,16.7445,16.7177,16.7356,7428.0
2022-04-11 13:50:00,18.75,18.77,18.72,18.72,12575.0,16.7445,16.7624,16.7177,16.7177,12575.0
2022-04-11 14:00:00,18.72,18.78,18.68,18.68,48123.0,16.7177,16.7713,16.682,16.682,48123.0
2022-04-11 14:10:00,18.69,18.83,18.69,18.83,57327.0,16.6909,16.8159,16.6909,16.8159,57327.0
2022-04-11 14:20:00,18.82,18.82,18.8,18.8,16282.0,16.807,16.807,16.7892,16.7892,16282.0
2022-04-11 14:30:00,18.81,18.84,18.78,18.78,43590.0,16.7981,16.8249,16.7713,16.7713,43590.0
2022-04-11 14:40:00,18.77,18.78,18.71,18.71,24945.0,16.7624,16.7713,16.7088,16.7088,24945.0
2022-04-11 14:50:00,18.7,18.71,18.65,18.69,37208.0,16.6998,16.7088,16.6552,16.6909,37208.0
2022-04-11 15:00:00,18.69,18.77,18.63,18.73,116136.0,16.6909,16.7624,16.6373,16.7266,116136.0
2022-04-11 15:10:00,18.71,18.8,18.71,18.79,25377.0,16.7088,16.7892,16.7088,16.7802,25377.0
2022-04-11 15:20:00,18.79,18.88,18.79,18.88,33488.0,16.7802,16.8606,16.7802,16.8606,33488.0
2022-04-11 15:30:00,18.88,18.96,18.87,18.94,81841.0,16.8606,16.932,16.8517,16.9142,81841.0
2022-04-11 15:40:00,18.93,18.98,18.9,18.98,71670.0,16.9052,16.9499,16.8785,16.9499,71670.0
2022-04-11 15:50:00,18.98,19.06,18.93,18.99,176392.0,16.9499,17.0213,16.9052,16.9588,176392.0
2022-04-12 09:30:00,18.57,18.67,18.47,18.5,265714.0,16.5838,16.6731,16.4944,16.5212,265714.0
2022-04-12 09:40:00,18.5,18.57,18.38,18.41,64115.0,16.5212,16.5838,16.4141,16.4409,64115.0
2022-04-12 09:50:00,18.4,18.4,18.24,18.33,96601.0,16.4319,16.4319,16.289,16.3694,96601.0
2022-04-12 10:00:00,18.32,18.44,18.3,18.4,77113.0,16.3605,16.4677,16.3426,16.4319,77113.0
2022-04-12 10:10:00,18.36,18.46,18.36,18.46,40773.0,16.3962,16.4855,16.3962,16.4855,40773.0
2022-04-12 10:20:00,18.44,18.52,18.39,18.52,28033.0,16.4677,16.5391,16.423,16.5391,28033.0
2022-04-12 10:30:00,18.52,18.61,18.49,18.6,70682.0,16.5391,16.6195,16.5123,16.6105,70682.0
2022-04-12 10:40:00,18.58,18.65,18.57,18.64,106244.0,16.5927,16.6552,16.5838,16.6463,106244.0
2022-04-12 10:50:00,18.66,18.69,18.62,18.64,89493.0,16.6641,16.6909,16.6284,16.6463,89493.0
2022-04-12 11:00:00,18.64,18.67,18.59,18.67,35407.0,16.6463,16.6731,16.6016,16.6731,35407.0
2022-04-12 11:10:00,18.67,18.67,18.56,18.56,73900.0,16.6731,16.6731,16.5748,16.5748,73900.0
2022-04-12 11:20:00,18.55,18.55,18.45,18.46,77494.0,16.5659,16.5659,16.4766,16.4855,77494.0
2022-04-12 11:30:00,18.46,18.49,18.41,18.49,184950.0,16.4855,16.5123,16.4409,16.5123,184950.0
2022-04-12 11:40:00,18.49,18.51,18.47,18.5,22641.0,16.5123,16.5302,16.4944,16.5212,22641.0
2022-04-12 11:50:00,18.51,18.54,18.47,18.51,60040.0,16.5302,16.557,16.4944,16.5302,60040.0
2022-04-12 12:00:00,18.51,18.62,18.51,18.62,58180.0,16.5302,16.6284,16.5302,16.6284,58180.0
2022-04-12 12:10:00,18.63,18.65,18.55,18.56,45353.0,16.6373,16.6552,16.5659,16.5748,45353.0
2022-04-12 12:20:00,18.62,18.77,18.62,18.75,92284.0,16.6284,16.7624,16.6284,16.7445,92284.0
2022-04-12 12:30:00,18.76,18.77,18.71,18.73,10200.0,16.7534,16.7624,16.7088,16.7266,10200.0
2022-04-12 12:40:00,18.74,18.82,18.73,18.75,19356.0,16.7356,16.807,16.7266,16.7445,19356.0
2022-04-12 12:50:00,18.72,18.72,18.69,18.71,22558.0,16.7177,16.7177,16.6909,16.7088,22558.0
2022-04-12 13:00:00,18.73,18.81,18.7,18.81,28180.0,16.7266,16.7981,16.6998,16.7981,28180.0
2022-04-12 13:10:00,18.79,18.79,18.68,18.74,70750.0,16.7802,16.7802,16.682,16.7356,70750.0
2022-04-12 13:20:00,18.69,18.77,18.64,18.76,57455.0,16.6909,16.7624,16.6463,16.7534,57455.0
2022-04-12 13:30:00,18.78,18.82,18.75,18.82,30680.0,16.7713,16.807,16.7445,16.807,30680.0
2022-04-12 13:40:00,18.82,18.95,18.82,18.94,31906.0,16.807,16.9231,16.807,16.9142,31906.0
2022-04-12 13:50:00,18.94,19.06,18.94,19.05,30835.0,16.9142,17.0213,16.9142,17.0124,30835.0
2022-04-12 14:00:00,19.04,19.08,18.95,18.99,83341.0,17.0035,17.0392,16.9231,16.9588,83341.0
2022-04-12 14:10:00,19.0,19.16,19.0,19.14,66536.0,16.9678,17.1106,16.9678,17.0928,66536.0
2022-04-12 14:20:00,19.15,19.18,19.11,19.18,67079.0,17.1017,17.1285,17.066,17.1285,67079.0
2022-04-12 14:30:00,19.18,19.24,19.12,19.17,168112.0,17.1285,17.1821,17.0749,17.1196,168112.0
2022-04-12 14:40:00,19.18,19.22,19.09,19.13,84970.0,17.1285,17.1642,17.0481,17.0839,84970.0
2022-04-12 14:50:00,19.12,19.17,19.1,19.13,16984.0,17.0749,17.1196,17.0571,17.0839,16984.0
2022-04-12 15:00:00,19.17,19.36,19.15,19.36,93979.0,17.1196,17.2893,17.1017,17.2893,93979.0
2022-04-12 15:10:00,19.35,19.39,19.35,19.35,27590.0,17.2803,17.316,17.2803,17.2803,27590.0
2022-04-12 15:20:00,19.32,19.41,19.26,19.38,62581.0,17.2535,17.3339,17.1999,17.3071,62581.0
2022-04-12 15:30:00,19.4,19.41,19.24,19.25,61068.0,17.325,17.3339,17.1821,17.191,61068.0
2022-04-12 15:40:00,19.24,19.31,19.16,19.21,155545.0,17.1821,17.2446,17.1106,17.1553,155545.0
2022-04-12 15:50:00,19.22,19.27,19.15,19.21,155493.0,17.1642,17.2089,17.1017,17.1553,155493.0
2022-04-13 09:30:00,19.25,19.25,19.06,19.08,210736.0,17.191,17.191,17.0213,17.0392,210736.0
2022-04-13 09:40:00,19.08,19.1,18.95,18.97,147939.0,17.0392,17.0571,16.9231,16.941,147939.0
2022-04-13 09:50:00,18.97,19.11,18.96,19.11,177478.0,16.941,17.066,16.932,17.066,177478.0
2022-04-13 10:00:00,19.11,19.19,19.06,19.17,155488.0,17.066,17.1374,17.0213,17.1196,155488.0
2022-04-13 10:10:00,19.2,19.2,19.04,19.04,62150.0,17.1464,17.1464,17.0035,17.0035,62150.0
2022-04-13 10:20:00,19.04,19.09,19.0,19.09,82815.0,17.0035,17.0481,16.9678,17.0481,82815.0
2022-04-13 10:30:00,19.09,19.1,19.0,19.09,46372.0,17.0481,17.0571,16.9678,17.0481,46372.0
2022-04-13 10:40:00,19.11,19.13,19.01,19.06,35150.0,17.066,17.0839,16.9767,17.0213,35150.0
2022-04-13 10:50:00,19.06,19.06,19.0,19.0,39648.0,17.0213,17.0213,16.9678,16.9678,39648.0
2022-04-13 11:00:00,18.99,19.0,18.86,18.89,72337.0,16.9588,16.9678,16.8427,16.8695,72337.0
2022-04-13 11:10:00,18.9,18.9,18.82,18.83,37789.0,16.8785,16.8785,16.807,16.8159,37789.0
2022-04-13 11:20:00,18.83,18.85,18.76,18.78,39546.0,16.8159,16.8338,16.7534,16.7713,39546.0
2022-04-13 11:30:00,18.78,18.8,18.73,18.79,70086.0,16.7713,16.7892,16.7266,16.7802,70086.0
2022-04-13 11:40:00,18.79,18.82,18.77,18.82,24000.0,16.7802,16.807,16.7624,16.807,24000.0
2022-04-13 11:50:00,18.82,18.87,18.82,18.85,42942.0,16.807,16.8517,16.807,16.8338,42942.0
2022-04-13 12:00:00,18.85,18.87,18.8,18.8,24150.0,16.8338,16.8517,16.7892,16.7892,24150.0
2022-04-13 12:10:00,18.85,18.86,18.77,18.77,31799.0,16.8338,16.8427,16.7624,16.7624,31799.0
2022-04-13 12:20:00,18.8,18.8,18.71,18.77,92058.0,16.7892,16.7892,16.7088,16.7624,92058.0
2022-04-13 12:30:00,18.77,18.77,18.7,18.72,36720.0,16.7624,16.7624,16.6998,16.7177,36720.0
2022-04-13 12:40:00,18.71,18.71,18.65,18.65,71584.0,16.7088,16.7088,16.6552,16.6552,71584.0
2022-04-13 12:50:00,18.66,18.71,18.66,18.71,44281.0,16.6641,16.7088,16.6641,16.7088,44281.0
2022-04-13 13:00:00,18.71,18.72,18.65,18.65,40966.0,16.7088,16.7177,16.6552,16.6552,40966.0
2022-04-13 13:10:00,18.67,18.67,18.62,18.64,38497.0,16.6731,16.6731,16.6284,16.6463,38497.0
2022-04-13 13:20:00,18.65,18.68,18.62,18.68,43806.0,16.6552,16.682,16.6284,16.682,43806.0
2022-04-13 13:30:00,18.67,18.77,18.67,18.75,109528.0,16.6731,16.7624,16.6731,16.7445,109528.0
2022-04-13 13:40:00,18.75,18.77,18.74,18.75,40270.0,16.7445,16.7624,16.7356,16.7445,40270.0
2022-04-13 13:50:00,18.75,18.78,18.72,18.72,96304.0,16.7445,16.7713,16.7177,16.7177,96304.0
2022-04-13 14:00:00,18.73,18.74,18.66,18.66,128305.0,16.7266,16.7356,16.6641,16.6641,128305.0
2022-04-13 14:10:00,18.67,18.74,18.67,18.69,23730.0,16.6731,16.7356,16.6731,16.6909,23730.0
2022-04-13 14:20:00,18.68,18.73,18.67,18.69,101953.0,16.682,16.7266,16.6731,16.6909,101953.0
2022-04-13 14:30:00,18.69,18.71,18.66,18.67,60069.0,16.6909,16.7088,16.6641,16.6731,60069.0
2022-04-13 14:40:00,18.67,18.67,18.61,18.61,30064.0,16.6731,16.6731,16.6195,16.6195,30064.0
2022-04-13 14:50:00,18.6,18.61,18.59,18.61,33491.0,16.6105,16.6195,16.6016,16.6195,33491.0
2022-04-13 15:00:00,18.61,18.67,18.56,18.56,71904.0,16.6195,16.6731,16.5748,16.5748,71904.0
2022-04-13 15:10:00,18.57,18.59,18.53,18.53,10324.0,16.5838,16.6016,16.548,16.548,10324.0
2022-04-13 15:20:00,18.53,18.56,18.52,18.53,56536.0,16.548,16.5748,16.5391,16.548,56536.0
2022-04-13 15:30:00,18.53,18.53,18.47,18.48,54122.0,16.548,16.548,16.4944,16.5034,54122.0
2022-04-13 15:40:00,18.48,18.5,18.45,18.48,122795.0,16.5034,16.5212,16.4766,16.5034,122795.0
2022-04-13 15:50:00,18.47,18.58,18.47,18.55,168052.0,16.4944,16.5927,16.4944,16.5659,168052.0
2022-04-14 09:30:00,18.51,18.52,18.37,18.49,153569.0,16.5302,16.5391,16.4051,16.5123,153569.0
2022-04-14 09:40:00,18.48,18.68,18.48,18.67,36673.0,16.5034,16.682,16.5034,16.6731,36673.0
2022-04-14 09:50:00,18.67,18.75,18.67,18.7,51689.0,16.6731,16.7445,16.6731,16.6998,51689.0
2022-04-14 10:00:00,18.69,18.89,18.6,18.89,200380.0,16.6909,16.8695,16.6105,16.8695,200380.0
2022-04-14 10:10:00,18.88,18.88,18.79,18.82,50389.0,16.8606,16.8606,16.7802,16.807,50389.0
2022-04-14 10:20:00,18.84,18.84,18.76,18.79,25068.0,16.8249,16.8249,16.7534,16.7802,25068.0
2022-04-14 10:30:00,18.81,18.85,18.73,18.81,45681.0,16.7981,16.8338,16.7266,16.7981,45681.0
2022-04-14 10:40:00,18.82,18.84,18.72,18.78,98488.0,16.807,16.8249,16.7177,16.7713,98488.0
2022-04-14 10:50:00,18.8,18.85,18.76,18.78,40953.0,16.7892,16.8338,16.7534,16.7713,40953.0
2022-04-14 11:00:00,18.79,18.79,18.73,18.78,19943.0,16.7802,16.7802,16.7266,16.7713,19943.0
2022-04-14 11:10:00,18.76,18.81,18.72,18.81,59200.0,16.7534,16.7981,16.7177,16.7981,59200.0
2022-04-14 11:20:00,18.8,18.83,18.7,18.7,27693.0,16.7892,16.8159,16.6998,16.6998,27693.0
2022-04-14 11:30:00,18.71,18.81,18.7,18.81,17585.0,16.7088,16.7981,16.6998,16.7981,17585.0
2022-04-14 11:40:00,18.8,18.89,18.8,18.86,59863.0,16.7892,16.8695,16.7892,16.8427,59863.0
2022-04-14 11:50:00,18.87,18.89,18.86,18.87,31038.0,16.8517,16.8695,16.8427,16.8517,31038.0
2022-04-14 12:00:00,18.88,18.9,18.82,18.82,50037.0,16.8606,16.8785,16.807,16.807,50037.0
2022-04-14 12:10:00,18.84,18.91,18.84,18.9,22989.0,16.8249,16.8874,16.8249,16.8785,22989.0
2022-04-14 12:20:00,18.92,18.96,18.9,18.96,45137.0,16.8963,16.932,16.8785,16.932,45137.0
2022-04-14 12:30:00,18.97,18.97,18.94,18.97,3522.0,16.941,16.941,16.9142,16.941,3522.0
2022-04-14 12:40:00,18.99,19.03,18.99,19.03,11850.0,16.9588,16.9945,16.9588,16.9945,11850.0
2022-04-14 12:50:00,19.02,19.02,18.96,18.96,17150.0,16.9856,16.9856,16.932,16.932,17150.0
2022-04-14 13:00:00,18.95,18.99,18.94,18.99,62195.0,16.9231,16.9588,16.9142,16.9588,62195.0
2022-04-14 13:10:00,18.99,19.0,18.95,19.0,32300.0,16.9588,16.9678,16.9231,16.9678,32300.0
2022-04-14 13:20:00,19.0,19.0,18.98,18.98,3885.0,16.9678,16.9678,16.9499,16.9499,3885.0
2022-04-14 13:30:00,18.96,18.96,18.91,18.94,14474.0,16.932,16.932,16.8874,16.9142,14474.0
2022-04-14 13:40:00,18.93,18.93,18.84,18.84,40674.0,16.9052,16.9052,16.8249,16.8249,40674.0
2022-04-14 13:50:00,18.84,18.86,18.8,18.8,85965.0,16.8249,16.8427,16.7892,16.7892,85965.0
2022-04-14 14:00:00,18.79,18.8,18.74,18.8,193789.0,16.7802,16.7892,16.7356,16.7892,193789.0
2022-04-14 14:10:00,18.79,18.84,18.77,18.84,49132.0,16.7802,16.8249,16.7624,16.8249,49132.0
2022-04-14 14:20:00,18.84,18.9,18.84,18.84,96180.0,16.8249,16.8785,16.8249,16.8249,96180.0
2022-04-14 14:30:00,18.83,18.91,18.82,18.91,33539.0,16.8159,16.8874,16.807,16.8874,33539.0
2022-04-14 14:40:00,18.91,18.92,18.89,18.9,5868.0,16.8874,16.8963,16.8695,16.8785,5868.0
2022-04-14 14:50:00,18.9,19.05,18.9,19.04,23632.0,16.8785,17.0124,16.8785,17.0035,23632.0
2022-04-14 15:00:00,19.05,19.09,19.01,19.09,28878.0,17.0124,17.0481,16.9767,17.0481,28878.0
2022-04-14 15:10:00,19.09,19.1,18.97,18.99,38134.0,17.0481,17.0571,16.941,16.9588,38134.0
2022-04-14 15:20:00,18.98,19.07,18.97,19.06,80565.0,16.9499,17.0303,16.941,17.0213,80565.0
2022-04-14 15:30:00,19.07,19.14,19.07,19.14,38334.0,17.0303,17.0928,17.0303,17.0928,38334.0
2022-04-14 15:40:00,19.15,19.15,19.07,19.13,46797.0,17.1017,17.1017,17.0303,17.0839,46797.0
2022-04-14 15:50:00,19.13,19.25,19.13,19.23,160825.0,17.0839,17.191,17.0839,17.1732,160825.0
2022-04-18 09:30:00,19.39,19.39,19.05,19.09,122861.0,17.316,17.316,17.0124,17.0481,122861.0
2022-04-18 09:40:00,19.13,19.18,19.05,19.1,124700.0,17.0839,17.1285,17.0124,17.0571,124700.0
2022-04-18 09:50:00,19.09,19.28,19.09,19.26,66890.0,17.0481,17.2178,17.0481,17.1999,66890.0
2022-04-18 10:00:00,19.25,19.33,19.17,19.3,48312.0,17.191,17.2625,17.1196,17.2357,48312.0
2022-04-18 10:10:00,19.29,19.31,19.14,19.17,45499.0,17.2267,17.2446,17.0928,17.1196,45499.0
2022-04-18 10:20:00,19.16,19.16,19.02,19.13,47832.0,17.1106,17.1106,16.9856,17.0839,47832.0
2022-04-18 10:30:00,19.12,19.12,19.08,19.1,8021.0,17.0749,17.0749,17.0392,17.0571,8021.0
2022-04-18 10:40:00,19.05,19.09,19.04,19.06,12718.0,17.0124,17.0481,17.0035,17.0213,12718.0
2022-04-18 10:50:00,19.08,19.2,19.08,19.16,9282.0,17.0392,17.1464,17.0392,17.1106,9282.0
2022-04-18 11:00:00,19.14,19.15,19.1,19.12,9020.0,17.0928,17.1017,17.0571,17.0749,9020.0
2022-04-18 11:10:00,19.14,19.22,19.13,19.21,20266.0,17.0928,17.1642,17.0839,17.1553,20266.0
2022-04-18 11:20:00,19.21,19.32,19.2,19.3,24066.0,17.1553,17.2535,17.1464,17.2357,24066.0
2022-04-18 11:30:00,19.31,19.4,19.31,19.4,24137.0,17.2446,17.325,17.2446,17.325,24137.0
2022-04-18 11:40:00,19.4,19.45,19.37,19.45,35455.0,17.325,17.3696,17.2982,17.3696,35455.0
2022-04-18 11:50:00,19.45,19.45,19.33,19.33,7360.0,17.3696,17.3696,17.2625,17.2625,7360.0
2022-04-18 12:00:00,19.34,19.39,19.33,19.39,7421.0,17.2714,17.316,17.2625,17.316,7421.0
2022-04-18 12:10:00,19.4,19.48,19.4,19.47,11260.0,17.325,17.3964,17.325,17.3875,11260.0
2022-04-18 12:20:00,19.48,19.5,19.46,19.47,30910.0,17.3964,17.4143,17.3786,17.3875,30910.0
2022-04-18 12:30:00,19.49,19.51,19.46,19.49,34459.0,17.4053,17.4232,17.3786,17.4053,34459.0
2022-04-18 12:40:00,19.5,19.5,19.43,19.47,4600.0,17.4143,17.4143,17.3518,17.3875,4600.0
2022-04-18 12:50:00,19.46,19.46,19.39,19.4,15760.0,17.3786,17.3786,17.316,17.325,15760.0
2022-04-18 13:00:00,19.4,19.42,19.34,19.34,14400.0,17.325,17.3428,17.2714,17.2714,14400.0
2022-04-18 13:10:00,19.33,19.4,19.28,19.39,15125.0,17.2625,17.325,17.2178,17.316,15125.0
2022-04-18 13:20:00,19.4,19.41,19.33,19.33,22782.0,17.325,17.3339,17.2625,17.2625,22782.0
2022-04-18 13:30:00,19.32,19.32,19.09,19.1,54670.0,17.2535,17.2535,17.0481,17.0571,54670.0
2022-04-18 13:40:00,19.09,19.11,19.05,19.05,9713.0,17.0481,17.066,17.0124,17.0124,9713.0
2022-04-18 13:50:00,19.06,19.08,18.99,19.07,30681.0,17.0213,17.0392,16.9588,17.0303,30681.0
2022-04-18 14:00:00,19.07,19.1,19.03,19.09,16884.0,17.0303,17.0571,16.9945,17.0481,16884.0
2022-04-18 14:10:00,19.09,19.18,19.05,19.14,35162.0,17.0481,17.1285,17.0124,17.0928,35162.0
2022-04-18 14:20:00,19.14,19.14,19.0,19.1,21034.0,17.0928,17.0928,16.9678,17.0571,21034.0
2022-04-18 14:30:00,19.09,19.09,19.02,19.06,16900.0,17.0481,17.0481,16.9856,17.0213,16900.0
2022-04-18 14:40:00,19.07,19.16,19.07,19.13,21518.0,17.0303,17.1106,17.0303,17.0839,21518.0
2022-04-18 14:50:00,19.14,19.17,19.07,19.17,7298.0,17.0928,17.1196,17.0303,17.1196,7298.0
2022-04-18 15:00:00,19.15,19.23,19.15,19.23,16580.0,17.1017,17.1732,17.1017,17.1732,16580.0
2022-04-18 15:10:00,19.21,19.27,19.18,19.26,11107.0,17.1553,17.2089,17.1285,17.1999,11107.0
2022-04-18 15:20:00,19.27,19.34,19.24,19.33,16447.0,17.2089,17.2714,17.1821,17.2625,16447.0
2022-04-18 15:30:00,19.34,19.48,19.34,19.47,27794.0,17.2714,17.3964,17.2714,17.3875,27794.0
2022-04-18 15:40:00,19.46,19.5,19.42,19.5,38116.0,17.3786,17.4143,17.3428,17.4143,38116.0
2022-04-18 15:50:00,19.51,19.52,19.22,19.22,79965.0,17.4232,17.4321,17.1642,17.1642,79965.0
2022-04-19 09:30:00,19.23,19.26,19.12,19.2,129717.0,17.1732,17.1999,17.0749,17.1464,129717.0
2022-04-19 09:40:00,19.2,19.2,18.95,18.99,106574.0,17.1464,17.1464,16.9231,16.9588,106574.0
2022-04-19 09:50:00,19.0,19.03,18.76,18.77,81547.0,16.9678,16.9945,16.7534,16.7624,81547.0
2022-04-19 10:00:00,18.75,18.79,18.7,18.72,54144.0,16.7445,16.7802,16.6998,16.7177,54144.0
2022-04-19 10:10:00,18.7,18.72,18.61,18.68,40970.0,16.6998,16.7177,16.6195,16.682,40970.0
2022-04-19 10:20:00,18.7,18.7,18.58,18.6,20586.0,16.6998,16.6998,16.5927,16.6105,20586.0
2022-04-19 10:30:00,18.59,18.62,18.56,18.56,12733.0,16.6016,16.6284,16.5748,16.5748,12733.0
2022-04-19 10:40:00,18.57,18.57,18.46,18.48,59140.0,16.5838,16.5838,16.4855,16.5034,59140.0
2022-04-19 10:50:00,18.49,18.56,18.49,18.54,21445.0,16.5123,16.5748,16.5123,16.557,21445.0
2022-04-19 11:00:00,18.55,18.58,18.48,18.51,39400.0,16.5659,16.5927,16.5034,16.5302,39400.0
2022-04-19 11:10:00,18.51,18.53,18.44,18.53,67779.0,16.5302,16.548,16.4677,16.548,67779.0
2022-04-19 11:20:00,18.53,18.53,18.45,18.46,65116.0,16.548,16.548,16.4766,16.4855,65116.0
2022-04-19 11:30:00,18.46,18.51,18.45,18.45,27500.0,16.4855,16.5302,16.4766,16.4766,27500.0
2022-04-19 11:40:00,18.46,18.47,18.44,18.46,18000.0,16.4855,16.4944,16.4677,16.4855,18000.0
2022-04-19 11:50:00,18.45,18.46,18.39,18.46,41276.0,16.4766,16.4855,16.423,16.4855,41276.0
2022-04-19 12:00:00,18.46,18.5,18.45,18.45,12150.0,16.4855,16.5212,16.4766,16.4766,12150.0
2022-04-19 12:10:00,18.45,18.48,18.45,18.46,12857.0,16.4766,16.5034,16.4766,16.4855,12857.0
2022-04-19 12:20:00,18.46,18.49,18.43,18.48,29290.0,16.4855,16.5123,16.4587,16.5034,29290.0
2022-04-19 12:30:00,18.47,18.55,18.47,18.54,50303.0,16.4944,16.5659,16.4944,16.557,50303.0
2022-04-19 12:40:00,18.54,18.54,18.5,18.51,6101.0,16.557,16.557,16.5212,16.5302,6101.0
2022-04-19 12:50:00,18.5,18.5,18.47,18.5,32700.0,16.5212,16.5212,16.4944,16.5212,32700.0
2022-04-19 13:00:00,18.51,18.51,18.48,18.5,17005.0,16.5302,16.5302,16.5034,16.5212,17005.0
2022-04-19 13:10:00,18.51,18.53,18.49,18.5,10050.0,16.5302,16.548,16.5123,16.5212,10050.0
2022-04-19 13:20:00,18.49,18.6,18.48,18.6,23311.0,16.5123,16.6105,16.5034,16.6105,23311.0
2022-04-19 13:30:00,18.59,18.59,18.53,18.54,42990.0,16.6016,16.6016,16.548,16.557,42990.0
2022-04-19 13:40:00,18.54,18.58,18.52,18.52,104024.0,16.557,16.5927,16.5391,16.5391,104024.0
2022-04-19 13:50:00,18.48,18.48,18.45,18.48,61721.0,16.5034,16.5034,16.4766,16.5034,61721.0
2022-04-19 14:00:00,18.49,18.53,18.49,18.53,38350.0,16.5123,16.548,16.5123,16.548,38350.0
2022-04-19 14:10:00,18.52,18.62,18.52,18.61,106385.0,16.5391,16.6284,16.5391,16.6195,106385.0
2022-04-19 14:20:00,18.61,18.63,18.57,18.57,61359.0,16.6195,16.6373,16.5838,16.5838,61359.0
2022-04-19 14:30:00,18.56,18.58,18.5,18.5,46420.0,16.5748,16.5927,16.5212,16.5212,46420.0
2022-04-19 14:40:00,18.49,18.51,18.49,18.49,31860.0,16.5123,16.5302,16.5123,16.5123,31860.0
2022-04-19 14:50:00,18.49,18.5,18.45,18.45,72201.0,16.5123,16.5212,16.4766,16.4766,72201.0
2022-04-19 15:00:00,18.45,18.48,18.41,18.41,93289.0,16.4766,16.5034,16.4409,16.4409,93289.0
2022-04-19 15:10:00,18.41,18.42,18.27,18.28,74817.0,16.4409,16.4498,16.3158,16.3248,74817.0
2022-04-19 15:20:00,18.28,18.29,18.25,18.27,27319.0,16.3248,16.3337,16.298,16.3158,27319.0
2022-04-19 15:30:00,18.28,18.29,18.2,18.23,103511.0,16.3248,16.3337,16.2533,16.2801,103511.0
2022-04-19 15:40:00,18.24,18.36,18.24,18.33,120702.0,16.289,16.3962,16.289,16.3694,120702.0
2022-04-19 15:50:00,18.32,18.39,18.2,18.31,142493.0,16.3605,16.423,16.2533,16.3516,142493.0
2022-04-20 09:30:00,18.05,18.1,17.98,18.05,307547.0,16.1194,16.164,16.0569,16.1194,307547.0
2022-04-20 09:40:00,18.06,18.3,18.06,18.29,175829.0,16.1283,16.3426,16.1283,16.3337,175829.0
2022-04-20 09:50:00,18.3,18.36,18.25,18.29,89540.0,16.3426,16.3962,16.298,16.3337,89540.0
2022-04-20 10:00:00,18.29,18.37,18.25,18.37,45313.0,16.3337,16.4051,16.298,16.4051,45313.0
2022-04-20 10:10:00,18.33,18.33,18.23,18.24,46569.0,16.3694,16.3694,16.2801,16.289,46569.0
2022-04-20 10:20:00,18.24,18.27,18.17,18.2,66750.0,16.289,16.3158,16.2265,16.2533,66750.0
2022-04-20 10:30:00,18.18,18.23,18.1,18.12,18821.0,16.2355,16.2801,16.164,16.1819,18821.0
2022-04-20 10:40:00,18.1,18.12,18.06,18.11,25328.0,16.164,16.1819,16.1283,16.173,25328.0
2022-04-20 10:50:00,18.1,18.1,18.02,18.06,14619.0,16.164,16.164,16.0926,16.1283,14619.0
2022-04-20 11:00:00,18.06,18.18,18.06,18.17,67835.0,16.1283,16.2355,16.1283,16.2265,67835.0
2022-04-20 11:10:00,18.19,18.27,18.19,18.27,57982.0,16.2444,16.3158,16.2444,16.3158,57982.0
2022-04-20 11:20:00,18.27,18.28,18.23,18.23,16356.0,16.3158,16.3248,16.2801,16.2801,16356.0
2022-04-20 11:30:00,18.22,18.22,18.15,18.16,30872.0,16.2712,16.2712,16.2087,16.2176,30872.0
2022-04-20 11:40:00,18.17,18.18,18.11,18.18,12910.0,16.2265,16.2355,16.173,16.2355,12910.0
2022-04-20 11:50:00,18.17,18.24,18.16,18.17,37200.0,16.2265,16.289,16.2176,16.2265,37200.0
2022-04-20 12:00:00,18.16,18.24,18.14,18.24,65264.0,16.2176,16.289,16.1997,16.289,65264.0
2022-04-20 12:10:00,18.24,18.29,18.24,18.26,21160.0,16.289,16.3337,16.289,16.3069,21160.0
2022-04-20 12:20:00,18.29,18.32,18.27,18.29,10623.0,16.3337,16.3605,16.3158,16.3337,10623.0
2022-04-20 12:30:00,18.3,18.3,18.17,18.17,46024.0,16.3426,16.3426,16.2265,16.2265,46024.0
2022-04-20 12:40:00,18.19,18.21,18.13,18.15,59116.0,16.2444,16.2623,16.1908,16.2087,59116.0
2022-04-20 12:50:00,18.14,18.15,18.1,18.14,48850.0,16.1997,16.2087,16.164,16.1997,48850.0
2022-04-20 13:00:00,18.12,18.18,18.09,18.15,32215.0,16.1819,16.2355,16.1551,16.2087,32215.0
2022-04-20 13:10:00,18.15,18.15,18.06,18.15,41200.0,16.2087,16.2087,16.1283,16.2087,41200.0
2022-04-20 13:20:00,18.15,18.16,18.13,18.15,90784.0,16.2087,16.2176,16.1908,16.2087,90784.0
2022-04-20 13:30:00,18.14,18.17,18.12,18.13,90225.0,16.1997,16.2265,16.1819,16.1908,90225.0
2022-04-20 13:40:00,18.13,18.13,18.03,18.1,79978.0,16.1908,16.1908,16.1015,16.164,79978.0
2022-04-20 13:50:00,18.11,18.14,18.1,18.1,57045.0,16.173,16.1997,16.164,16.164,57045.0
2022-04-20 14:00:00,18.11,18.12,18.07,18.12,35885.0,16.173,16.1819,16.1372,16.1819,35885.0
2022-04-20 14:10:00,18.12,18.22,18.11,18.22,17202.0,16.1819,16.2712,16.173,16.2712,17202.0
2022-04-20 14:20:00,18.22,18.24,18.21,18.24,30183.0,16.2712,16.289,16.2623,16.289,30183.0
2022-04-20 14:30:00,18.26,18.34,18.25,18.34,58144.0,16.3069,16.3784,16.298,16.3784,58144.0
2022-04-20 14:40:00,18.33,18.36,18.3,18.3,16011.0,16.3694,16.3962,16.3426,16.3426,16011.0
2022-04-20 14:50:00,18.32,18.48,18.32,18.43,45466.0,16.3605,16.5034,16.3605,16.4587,45466.0
2022-04-20 15:00:00,18.42,18.42,18.33,18.34,83661.0,16.4498,16.4498,16.3694,16.3784,83661.0
2022-04-20 15:10:00,18.33,18.34,18.25,18.27,96011.0,16.3694,16.3784,16.298,16.3158,96011.0
2022-04-20 15:20:00,18.26,18.28,18.19,18.25,27109.0,16.3069,16.3248,16.2444,16.298,27109.0
2022-04-20 15:30:00,18.24,18.32,18.23,18.26,73988.0,16.289,16.3605,16.2801,16.3069,73988.0
2022-04-20 15:40:00,18.25,18.26,18.13,18.18,53596.0,16.298,16.3069,16.1908,16.2355,53596.0
2022-04-20 15:50:00,18.17,18.36,18.17,18.35,176117.0,16.2265,16.3962,16.2265,16.3873,176117.0
2022-04-21 09:30:00,17.85,17.85,17.69,17.79,192213.0,15.9408,15.9408,15.7979,15.8872,192213.0
2022-04-21 09:40:00,17.79,17.81,17.72,17.72,20383.0,15.8872,15.905,15.8247,15.8247,20383.0
2022-04-21 09:50:00,17.71,17.78,17.68,17.74,46179.0,15.8157,15.8783,15.7889,15.8425,46179.0
2022-04-21 10:00:00,17.79,17.86,17.76,17.84,72050.0,15.8872,15.9497,15.8604,15.9318,72050.0
2022-04-21 10:10:00,17.85,17.9,17.81,17.9,73320.0,15.9408,15.9854,15.905,15.9854,73320.0
2022-04-21 10:20:00,17.92,17.93,17.83,17.83,46153.0,16.0033,16.0122,15.9229,15.9229,46153.0
2022-04-21 10:30:00,17.84,17.89,17.82,17.89,52200.0,15.9318,15.9765,15.914,15.9765,52200.0
2022-04-21 10:40:00,17.89,18.03,17.89,18.03,447904.0,15.9765,16.1015,15.9765,16.1015,447904.0
2022-04-21 10:50:00,18.02,18.05,18.0,18.0,31692.0,16.0926,16.1194,16.0747,16.0747,31692.0
2022-04-21 11:00:00,18.01,18.05,17.98,18.01,49123.0,16.0836,16.1194,16.0569,16.0836,49123.0
2022-04-21 11:10:00,18.01,18.07,18.0,18.02,64612.0,16.0836,16.1372,16.0747,16.0926,64612.0
2022-04-21 11:20:00,18.02,18.11,18.0,18.08,86018.0,16.0926,16.173,16.0747,16.1462,86018.0
2022-04-21 11:30:00,18.09,18.18,18.09,18.16,41148.0,16.1551,16.2355,16.1551,16.2176,41148.0
2022-04-21 11:40:00,18.18,18.26,18.18,18.23,40517.0,16.2355,16.3069,16.2355,16.2801,40517.0
2022-04-21 11:50:00,18.25,18.32,18.21,18.32,73058.0,16.298,16.3605,16.2623,16.3605,73058.0
2022-04-21 12:00:00,18.33,18.41,18.29,18.41,74683.0,16.3694,16.4409,16.3337,16.4409,74683.0
2022-04-21 12:10:00,18.43,18.43,18.38,18.42,30619.0,16.4587,16.4587,16.4141,16.4498,30619.0
2022-04-21 12:20:00,18.38,18.47,18.36,18.45,36505.0,16.4141,16.4944,16.3962,16.4766,36505.0
2022-04-21 12:30:00,18.45,18.46,18.36,18.42,126873.0,16.4766,16.4855,16.3962,16.4498,126873.0
2022-04-21 12:40:00,18.41,18.5,18.4,18.5,76271.0,16.4409,16.5212,16.4319,16.5212,76271.0
2022-04-21 12:50:00,18.51,18.58,18.51,18.57,40523.0,16.5302,16.5927,16.5302,16.5838,40523.0
2022-04-21 13:00:00,18.59,18.66,18.57,18.65,35406.0,16.6016,16.6641,16.5838,16.6552,35406.0
2022-04-21 13:10:00,18.64,18.74,18.61,18.74,28371.0,16.6463,16.7356,16.6195,16.7356,28371.0
2022-04-21 13:20:00,18.73,18.73,18.5,18.5,99482.0,16.7266,16.7266,16.5212,16.5212,99482.0
2022-04-21 13:30:00,18.5,18.65,18.47,18.65,99460.0,16.5212,16.6552,16.4944,16.6552,99460.0
2022-04-21 13:40:00,18.64,18.69,18.54,18.57,83566.0,16.6463,16.6909,16.557,16.5838,83566.0
2022-04-21 13:50:00,18.61,18.71,18.6,18.71,55176.0,16.6195,16.7088,16.6105,16.7088,55176.0
2022-04-21 14:00:00,18.73,18.86,18.73,18.81,147338.0,16.7266,16.8427,16.7266,16.7981,147338.0
2022-04-21 14:10:00,18.82,18.87,18.8,18.84,79656.0,16.807,16.8517,16.7892,16.8249,79656.0
2022-04-21 14:20:00,18.82,18.86,18.76,18.82,96252.0,16.807,16.8427,16.7534,16.807,96252.0
2022-04-21 14:30:00,18.84,18.85,18.68,18.81,115355.0,16.8249,16.8338,16.682,16.7981,115355.0
2022-04-21 14:40:00,18.79,18.98,18.79,18.98,116175.0,16.7802,16.9499,16.7802,16.9499,116175.0
2022-04-21 14:50:00,18.98,19.05,18.96,19.0,82893.0,16.9499,17.0124,16.932,16.9678,82893.0
2022-04-21 15:00:00,19.01,19.15,19.01,19.15,63611.0,16.9767,17.1017,16.9767,17.1017,63611.0
2022-04-21 15:10:00,19.15,19.17,19.08,19.12,67995.0,17.1017,17.1196,17.0392,17.0749,67995.0
2022-04-21 15:20:00,19.12,19.15,18.96,18.97,69156.0,17.0749,17.1017,16.932,16.941,69156.0
2022-04-21 15:30:00,18.98,19.21,18.98,19.17,95318.0,16.9499,17.1553,16.9499,17.1196,95318.0
2022-04-21 15:40:00,19.15,19.26,19.08,19.26,142595.0,17.1017,17.1999,17.0392,17.1999,142595.0
2022-04-21 15:50:00,19.25,19.25,19.03,19.17,203959.0,17.191,17.191,16.9945,17.1196,203959.0
2022-04-22 09:30:00,19.32,19.53,19.27,19.53,279424.0,17.2535,17.4411,17.2089,17.4411,279424.0
2022-04-22 09:40:00,19.54,19.7,19.53,19.54,108950.0,17.45,17.5929,17.4411,17.45,108950.0
2022-04-22 09:50:00,19.58,19.68,19.48,19.66,35944.0,17.4857,17.575,17.3964,17.5572,35944.0
2022-04-22 10:00:00,19.65,19.66,19.44,19.49,69434.0,17.5482,17.5572,17.3607,17.4053,69434.0
2022-04-22 10:10:00,19.48,19.72,19.48,19.71,98144.0,17.3964,17.6107,17.3964,17.6018,98144.0
2022-04-22 10:20:00,19.72,19.84,19.72,19.84,174693.0,17.6107,17.7179,17.6107,17.7179,174693.0
2022-04-22 10:30:00,19.83,19.86,19.68,19.8,147115.0,17.709,17.7358,17.575,17.6822,147115.0
2022-04-22 10:40:00,19.83,19.89,19.78,19.8,80116.0,17.709,17.7626,17.6643,17.6822,80116.0
2022-04-22 10:50:00,19.85,19.91,19.84,19.91,53552.0,17.7268,17.7804,17.7179,17.7804,53552.0
2022-04-22 11:00:00,19.85,19.96,19.76,19.76,100924.0,17.7268,17.8251,17.6465,17.6465,100924.0
2022-04-22 11:10:00,19.82,19.87,19.78,19.82,87318.0,17.7001,17.7447,17.6643,17.7001,87318.0
2022-04-22 11:20:00,19.81,19.87,19.77,19.87,9978.0,17.6911,17.7447,17.6554,17.7447,9978.0
2022-04-22 11:30:00,19.83,19.99,19.83,19.99,129843.0,17.709,17.8519,17.709,17.8519,129843.0
2022-04-22 11:40:00,19.98,20.09,19.97,20.08,74016.0,17.8429,17.9412,17.834,17.9322,74016.0
2022-04-22 11:50:00,20.09,20.16,20.08,20.16,30997.0,17.9412,18.0037,17.9322,18.0037,30997.0
2022-04-22 12:00:00,20.17,20.2,20.14,20.2,24893.0,18.0126,18.0394,17.9858,18.0394,24893.0
2022-04-22 12:10:00,20.19,20.22,20.14,20.15,66950.0,18.0305,18.0573,17.9858,17.9948,66950.0
2022-04-22 12:20:00,20.15,20.15,20.05,20.09,32950.0,17.9948,17.9948,17.9055,17.9412,32950.0
2022-04-22 12:30:00,20.1,20.1,19.97,20.06,72504.0,17.9501,17.9501,17.834,17.9144,72504.0
2022-04-22 12:40:00,20.05,20.09,20.03,20.08,52657.0,17.9055,17.9412,17.8876,17.9322,52657.0
2022-04-22 12:50:00,20.06,20.16,20.06,20.16,61853.0,17.9144,18.0037,17.9144,18.0037,61853.0
2022-04-22 13:00:00,20.15,20.23,20.15,20.18,76233.0,17.9948,18.0662,17.9948,18.0215,76233.0
2022-04-22 13:10:00,20.19,20.19,20.13,20.13,36349.0,18.0305,18.0305,17.9769,17.9769,36349.0
2022-04-22 13:20:00,20.18,20.27,20.18,20.2,73230.0,18.0215,18.1019,18.0215,18.0394,73230.0
2022-04-22 13:30:00,20.21,20.27,20.19,20.26,50136.0,18.0483,18.1019,18.0305,18.093,50136.0
2022-04-22 13:40:00,20.28,20.32,20.24,20.28,97055.0,18.1108,18.1466,18.0751,18.1108,97055.0
2022-04-22 13:50:00,20.29,20.37,20.28,20.37,23013.0,18.1198,18.1912,18.1108,18.1912,23013.0
2022-04-22 14:00:00,20.38,20.43,20.37,20.42,50212.0,18.2002,18.2448,18.1912,18.2359,50212.0
2022-04-22 14:10:00,20.42,20.42,20.26,20.26,80405.0,18.2359,18.2359,18.093,18.093,80405.0
2022-04-22 14:20:00,20.28,20.36,20.22,20.36,41414.0,18.1108,18.1823,18.0573,18.1823,41414.0
2022-04-22 14:30:00,20.36,20.48,20.34,20.46,31303.0,18.1823,18.2895,18.1644,18.2716,31303.0
2022-04-22 14:40:00,20.46,20.49,20.41,20.48,50578.0,18.2716,18.2984,18.2269,18.2895,50578.0
2022-04-22 14:50:00,20.47,20.62,20.47,20.55,82737.0,18.2805,18.4145,18.2805,18.352,82737.0
2022-04-22 15:00:00,20.55,20.61,20.54,20.6,40906.0,18.352,18.4056,18.343,18.3966,40906.0
2022-04-22 15:10:00,20.6,20.63,20.3,20.31,101577.0,18.3966,18.4234,18.1287,18.1376,101577.0
2022-04-22 15:20:00,20.33,20.45,20.3,20.4,30104.0,18.1555,18.2627,18.1287,18.218,30104.0
2022-04-22 15:30:00,20.39,20.39,20.17,20.24,111399.0,18.2091,18.2091,18.0126,18.0751,111399.0
2022-04-22 15:40:00,20.23,20.54,20.2,20.54,222513.0,18.0662,18.343,18.0394,18.343,222513.0
2022-04-22 15:50:00,20.53,20.8,20.53,20.73,261210.0,18.3341,18.5752,18.3341,18.5127,261210.0
2022-04-25 09:30:00,21.08,21.33,21.06,21.22,303836.0,18.8253,19.0485,18.8074,18.9503,303836.0
2022-04-25 09:40:00,21.2,21.4,21.14,21.27,329201.0,18.9324,19.1111,18.8789,18.995,329201.0
2022-04-25 09:50:00,21.28,21.57,21.14,21.56,108731.0,19.0039,19.2629,18.8789,19.2539,108731.0
2022-04-25 10:00:00,21.56,21.61,21.4,21.45,94770.0,19.2539,19.2986,19.1111,19.1557,94770.0
2022-04-25 10:10:00,21.46,21.53,21.37,21.44,93551.0,19.1646,19.2271,19.0843,19.1468,93551.0
2022-04-25 10:20:00,21.4,21.55,21.18,21.21,78327.0,19.1111,19.245,18.9146,18.9414,78327.0
2022-04-25 10:30:00,21.23,21.23,20.97,21.17,176096.0,18.9592,18.9592,18.727,18.9057,176096.0
2022-04-25 10:40:00,21.18,21.33,21.14,21.19,61999.0,18.9146,19.0485,18.8789,18.9235,61999.0
2022-04-25 10:50:00,21.15,21.52,21.15,21.51,57853.0,18.8878,19.2182,18.8878,19.2093,57853.0
2022-04-25 11:00:00,21.48,21.53,21.45,21.53,28475.0,19.1825,19.2271,19.1557,19.2271,28475.0
2022-04-25 11:10:00,21.55,21.62,21.35,21.5,64688.0,19.245,19.3075,19.0664,19.2004,64688.0
2022-04-25 11:20:00,21.48,21.53,21.3,21.51,38947.0,19.1825,19.2271,19.0218,19.2093,38947.0
2022-04-25 11:30:00,21.5,21.63,21.4,21.53,104669.0,19.2004,19.3165,19.1111,19.2271,104669.0
2022-04-25 11:40:00,21.55,21.77,21.55,21.77,28736.0,19.245,19.4415,19.245,19.4415,28736.0
2022-04-25 11:50:00,21.77,21.78,21.65,21.65,47330.0,19.4415,19.4504,19.3343,19.3343,47330.0
2022-04-25 12:00:00,21.66,21.73,21.4,21.45,57026.0,19.3432,19.4058,19.1111,19.1557,57026.0
2022-04-25 12:10:00,21.45,21.51,21.34,21.5,51552.0,19.1557,19.2093,19.0575,19.2004,51552.0
2022-04-25 12:20:00,21.47,21.47,21.24,21.37,44145.0,19.1736,19.1736,18.9682,19.0843,44145.0
2022-04-25 12:30:00,21.35,21.4,21.19,21.19,36479.0,19.0664,19.1111,18.9235,18.9235,36479.0
2022-04-25 12:40:00,21.28,21.37,21.15,21.15,16904.0,19.0039,19.0843,18.8878,18.8878,16904.0
2022-04-25 12:50:00,21.15,21.35,21.15,21.3,38226.0,18.8878,19.0664,18.8878,19.0218,38226.0
2022-04-25 13:00:00,21.26,21.47,21.26,21.31,33563.0,18.986,19.1736,18.986,19.0307,33563.0
2022-04-25 13:10:00,21.24,21.26,21.08,21.15,77219.0,18.9682,18.986,18.8253,18.8878,77219.0
2022-04-25 13:20:00,21.15,21.26,21.11,21.19,95419.0,18.8878,18.986,18.8521,18.9235,95419.0
2022-04-25 13:30:00,21.17,21.32,21.08,21.3,78526.0,18.9057,19.0396,18.8253,19.0218,78526.0
2022-04-25 13:40:00,21.28,21.28,21.16,21.2,20657.0,19.0039,19.0039,18.8967,18.9324,20657.0
2022-04-25 13:50:00,21.22,21.33,21.17,21.27,34499.0,18.9503,19.0485,18.9057,18.995,34499.0
2022-04-25 14:00:00,21.26,21.35,21.12,21.13,23108.0,18.986,19.0664,18.861,18.8699,23108.0
2022-04-25 14:10:00,21.1,21.22,20.98,21.02,83770.0,18.8431,18.9503,18.736,18.7717,83770.0
2022-04-25 14:20:00,21.0,21.05,20.8,20.83,153138.0,18.7538,18.7985,18.5752,18.602,153138.0
2022-04-25 14:30:00,20.8,20.86,20.77,20.86,34424.0,18.5752,18.6288,18.5484,18.6288,34424.0
2022-04-25 14:40:00,20.88,20.92,20.7,20.71,102021.0,18.6467,18.6824,18.4859,18.4949,102021.0
2022-04-25 14:50:00,20.71,20.81,20.63,20.81,88841.0,18.4949,18.5842,18.4234,18.5842,88841.0
2022-04-25 15:00:00,20.8,21.05,20.79,20.96,103586.0,18.5752,18.7985,18.5663,18.7181,103586.0
2022-04-25 15:10:00,20.98,20.98,20.75,20.76,56287.0,18.736,18.736,18.5306,18.5395,56287.0
2022-04-25 15:20:00,20.73,20.73,20.54,20.56,118448.0,18.5127,18.5127,18.343,18.3609,118448.0
2022-04-25 15:30:00,20.57,20.6,20.43,20.44,96319.0,18.3698,18.3966,18.2448,18.2537,96319.0
2022-04-25 15:40:00,20.43,20.57,20.38,20.49,87835.0,18.2448,18.3698,18.2002,18.2984,87835.0
2022-04-25 15:50:00,20.5,20.55,20.35,20.36,172614.0,18.3073,18.352,18.1734,18.1823,172614.0
2022-04-26 09:30:00,20.74,20.88,20.73,20.84,381902.0,18.5216,18.6467,18.5127,18.611,381902.0
2022-04-26 09:40:00,20.89,21.01,20.84,20.98,95073.0,18.6556,18.7628,18.611,18.736,95073.0
2022-04-26 09:50:00,21.0,21.09,20.94,21.04,76284.0,18.7538,18.8342,18.7003,18.7896,76284.0
2022-04-26 10:00:00,21.06,21.1,20.93,20.95,129908.0,18.8074,18.8431,18.6913,18.7092,129908.0
2022-04-26 10:10:00,20.97,21.31,20.93,21.27,122799.0,18.727,19.0307,18.6913,18.995,122799.0
2022-04-26 10:20:00,21.3,21.38,21.24,21.24,90310.0,19.0218,19.0932,18.9682,18.9682,90310.0
2022-04-26 10:30:00,21.24,21.44,21.23,21.34,66210.0,18.9682,19.1468,18.9592,19.0575,66210.0
2022-04-26 10:40:00,21.39,21.51,21.34,21.36,149715.0,19.1021,19.2093,19.0575,19.0753,149715.0
2022-04-26 10:50:00,21.37,21.45,21.34,21.43,49103.0,19.0843,19.1557,19.0575,19.1378,49103.0
2022-04-26 11:00:00,21.44,21.55,21.44,21.51,57154.0,19.1468,19.245,19.1468,19.2093,57154.0
2022-04-26 11:10:00,21.5,21.54,21.43,21.54,20767.0,19.2004,19.2361,19.1378,19.2361,20767.0
2022-04-26 11:20:00,21.55,21.55,21.37,21.45,64003.0,19.245,19.245,19.0843,19.1557,64003.0
2022-04-26 11:30:00,21.46,21.61,21.44,21.53,97365.0,19.1646,19.2986,19.1468,19.2271,97365.0
2022-04-26 11:40:00,21.6,21.64,21.49,21.52,64264.0,19.2897,19.3254,19.1914,19.2182,64264.0
2022-04-26 11:50:00,21.53,21.66,21.5,21.64,45181.0,19.2271,19.3432,19.2004,19.3254,45181.0
2022-04-26 12:00:00,21.65,21.65,21.53,21.53,44366.0,19.3343,19.3343,19.2271,19.2271,44366.0
2022-04-26 12:10:00,21.51,21.56,21.43,21.45,29908.0,19.2093,19.2539,19.1378,19.1557,29908.0
2022-04-26 12:20:00,21.42,21.43,21.27,21.27,96014.0,19.1289,19.1378,18.995,18.995,96014.0
2022-04-26 12:30:00,21.3,21.45,21.28,21.45,52804.0,19.0218,19.1557,19.0039,19.1557,52804.0
2022-04-26 12:40:00,21.44,21.5,21.4,21.48,27637.0,19.1468,19.2004,19.1111,19.1825,27637.0
2022-04-26 12:50:00,21.47,21.47,21.25,21.29,54927.0,19.1736,19.1736,18.9771,19.0128,54927.0
2022-04-26 13:00:00,21.27,21.51,21.27,21.48,74761.0,18.995,19.2093,18.995,19.1825,74761.0
2022-04-26 13:10:00,21.51,21.62,21.47,21.62,61821.0,19.2093,19.3075,19.1736,19.3075,61821.0
2022-04-26 13:20:00,21.63,21.72,21.62,21.69,41028.0,19.3165,19.3968,19.3075,19.37,41028.0
2022-04-26 13:30:00,21.7,21.76,21.66,21.67,46451.0,19.379,19.4325,19.3432,19.3522,46451.0
2022-04-26 13:40:00,21.65,21.66,21.51,21.61,127330.0,19.3343,19.3432,19.2093,19.2986,127330.0
2022-04-26 13:50:00,21.58,21.7,21.58,21.67,33743.0,19.2718,19.379,19.2718,19.3522,33743.0
2022-04-26 14:00:00,21.68,21.72,21.62,21.65,42437.0,19.3611,19.3968,19.3075,19.3343,42437.0
2022-04-26 14:10:00,21.66,21.66,21.53,21.61,65554.0,19.3432,19.3432,19.2271,19.2986,65554.0
2022-04-26 14:20:00,21.61,21.61,21.45,21.49,53186.0,19.2986,19.2986,19.1557,19.1914,53186.0
2022-04-26 14:30:00,21.52,21.6,21.45,21.5,27101.0,19.2182,19.2897,19.1557,19.2004,27101.0
2022-04-26 14:40:00,21.52,21.69,21.52,21.66,54980.0,19.2182,19.37,19.2182,19.3432,54980.0
2022-04-26 14:50:00,21.63,21.63,21.46,21.51,30153.0,19.3165,19.3165,19.1646,19.2093,30153.0
2022-04-26 15:00:00,21.44,21.65,21.43,21.65,96018.0,19.1468,19.3343,19.1378,19.3343,96018.0
2022-04-26 15:10:00,21.63,21.92,21.6,21.91,62258.0,19.3165,19.5754,19.2897,19.5665,62258.0
2022-04-26 15:20:00,21.9,21.9,21.8,21.85,65850.0,19.5576,19.5576,19.4683,19.5129,65850.0
2022-04-26 15:30:00,21.87,21.99,21.85,21.86,146750.0,19.5308,19.6379,19.5129,19.5219,146750.0
2022-04-26 15:40:00,21.84,21.98,21.81,21.94,141581.0,19.504,19.629,19.4772,19.5933,141581.0
2022-04-26 15:50:00,21.95,22.14,21.83,22.14,415116.0,19.6022,19.7719,19.4951,19.7719,415116.0
2022-04-27 09:30:00,21.95,21.97,21.74,21.81,147867.0,19.6022,19.6201,19.4147,19.4772,147867.0
2022-04-27 09:40:00,21.76,21.77,21.25,21.31,121906.0,19.4325,19.4415,18.9771,19.0307,121906.0
2022-04-27 09:50:00,21.27,21.45,21.21,21.38,124496.0,18.995,19.1557,18.9414,19.0932,124496.0
2022-04-27 10:00:00,21.37,21.71,21.25,21.66,152381.0,19.0843,19.3879,18.9771,19.3432,152381.0
2022-04-27 10:10:00,21.69,22.18,21.68,22.09,135532.0,19.37,19.8076,19.3611,19.7273,135532.0
2022-04-27 10:20:00,22.1,22.18,21.9,22.18,218289.0,19.7362,19.8076,19.5576,19.8076,218289.0
2022-04-27 10:30:00,22.16,22.31,21.88,21.9,212952.0,19.7898,19.9237,19.5397,19.5576,212952.0
2022-04-27 10:40:00,21.92,21.92,21.66,21.66,136703.0,19.5754,19.5754,19.3432,19.3432,136703.0
2022-04-27 10:50:00,21.66,21.84,21.66,21.82,95634.0,19.3432,19.504,19.3432,19.4861,95634.0
2022-04-27 11:00:00,21.84,21.84,21.55,21.77,144355.0,19.504,19.504,19.245,19.4415,144355.0
2022-04-27 11:10:00,21.85,21.88,21.59,21.63,140849.0,19.5129,19.5397,19.2807,19.3165,140849.0
2022-04-27 11:20:00,21.65,21.76,21.52,21.53,121841.0,19.3343,19.4325,19.2182,19.2271,121841.0
2022-04-27 11:30:00,21.52,21.52,21.4,21.45,84956.0,19.2182,19.2182,19.1111,19.1557,84956.0
2022-04-27 11:40:00,21.46,21.54,21.37,21.5,55985.0,19.1646,19.2361,19.0843,19.2004,55985.0
2022-04-27 11:50:00,21.5,21.67,21.48,21.61,104028.0,19.2004,19.3522,19.1825,19.2986,104028.0
2022-04-27 12:00:00,21.61,21.72,21.45,21.48,70101.0,19.2986,19.3968,19.1557,19.1825,70101.0
2022-04-27 12:10:00,21.48,21.57,21.45,21.57,40303.0,19.1825,19.2629,19.1557,19.2629,40303.0
2022-04-27 12:20:00,21.5,21.55,21.18,21.2,182148.0,19.2004,19.245,18.9146,18.9324,182148.0
2022-04-27 12:30:00,21.17,21.3,21.13,21.22,167162.0,18.9057,19.0218,18.8699,18.9503,167162.0
2022-04-27 12:40:00,21.25,21.25,21.06,21.22,140900.0,18.9771,18.9771,18.8074,18.9503,140900.0
2022-04-27 12:50:00,21.22,21.26,21.19,21.2,53250.0,18.9503,18.986,18.9235,18.9324,53250.0
2022-04-27 13:00:00,21.19,21.5,21.16,21.4,198811.0,18.9235,19.2004,18.8967,19.1111,198811.0
2022-04-27 13:10:00,21.39,21.5,21.34,21.46,110461.0,19.1021,19.2004,19.0575,19.1646,110461.0
2022-04-27 13:20:00,21.45,21.56,21.28,21.28,160342.0,19.1557,19.2539,19.0039,19.0039,160342.0
2022-04-27 13:30:00,21.28,21.4,21.22,21.4,43755.0,19.0039,19.1111,18.9503,19.1111,43755.0
2022-04-27 13:40:00,21.39,21.45,21.26,21.28,22235.0,19.1021,19.1557,18.986,19.0039,22235.0
2022-04-27 13:50:00,21.25,21.27,21.19,21.24,39341.0,18.9771,18.995,18.9235,18.9682,39341.0
2022-04-27 14:00:00,21.25,21.35,21.22,21.32,113285.0,18.9771,19.0664,18.9503,19.0396,113285.0
2022-04-27 14:10:00,21.32,21.45,21.26,21.41,151660.0,19.0396,19.1557,18.986,19.12,151660.0
2022-04-27 14:20:00,21.4,21.48,21.35,21.45,45136.0,19.1111,19.1825,19.0664,19.1557,45136.0
2022-04-27 14:30:00,21.48,21.61,21.37,21.43,44172.0,19.1825,19.2986,19.0843,19.1378,44172.0
2022-04-27 14:40:00,21.42,21.45,21.29,21.42,111741.0,19.1289,19.1557,19.0128,19.1289,111741.0
2022-04-27 14:50:00,21.41,21.78,21.41,21.73,171841.0,19.12,19.4504,19.12,19.4058,171841.0
2022-04-27 15:00:00,21.74,21.89,21.69,21.82,99853.0,19.4147,19.5486,19.37,19.4861,99853.0
2022-04-27 15:10:00,21.86,21.9,21.7,21.86,57532.0,19.5219,19.5576,19.379,19.5219,57532.0
2022-04-27 15:20:00,21.85,21.96,21.78,21.82,70495.0,19.5129,19.6112,19.4504,19.4861,70495.0
2022-04-27 15:30:00,21.82,21.98,21.75,21.97,154078.0,19.4861,19.629,19.4236,19.6201,154078.0
2022-04-27 15:40:00,21.94,21.98,21.72,21.92,208923.0,19.5933,19.629,19.3968,19.5754,208923.0
2022-04-27 15:50:00,21.93,22.07,21.85,21.96,535401.0,19.5844,19.7094,19.5129,19.6112,535401.0
2022-04-28 09:30:00,21.16,21.4,21.06,21.4,252167.0,18.8967,19.1111,18.8074,19.1111,252167.0
2022-04-28 09:40:00,21.42,21.57,21.3,21.51,144545.0,19.1289,19.2629,19.0218,19.2093,144545.0
2022-04-28 09:50:00,21.53,21.59,21.4,21.46,114127.0,19.2271,19.2807,19.1111,19.1646,114127.0
2022-04-28 10:00:00,21.45,21.73,21.45,21.55,113169.0,19.1557,19.4058,19.1557,19.245,113169.0
2022-04-28 10:10:00,21.59,21.69,21.43,21.43,110037.0,19.2807,19.37,19.1378,19.1378,110037.0
2022-04-28 10:20:00,21.44,21.76,21.43,21.76,79366.0,19.1468,19.4325,19.1378,19.4325,79366.0
2022-04-28 10:30:00,21.77,21.85,21.73,21.79,74870.0,19.4415,19.5129,19.4058,19.4593,74870.0
2022-04-28 10:40:00,21.83,21.9,21.71,21.75,59322.0,19.4951,19.5576,19.3879,19.4236,59322.0
2022-04-28 10:50:00,21.78,21.86,21.6,21.65,146083.0,19.4504,19.5219,19.2897,19.3343,146083.0
2022-04-28 11:00:00,21.65,21.65,21.4,21.41,68861.0,19.3343,19.3343,19.1111,19.12,68861.0
2022-04-28 11:10:00,21.46,21.46,21.33,21.35,108026.0,19.1646,19.1646,19.0485,19.0664,108026.0
2022-04-28 11:20:00,21.35,21.43,21.33,21.4,58119.0,19.0664,19.1378,19.0485,19.1111,58119.0
2022-04-28 11:30:00,21.39,21.48,21.33,21.48,92974.0,19.1021,19.1825,19.0485,19.1825,92974.0
2022-04-28 11:40:00,21.5,21.61,21.44,21.55,72404.0,19.2004,19.2986,19.1468,19.245,72404.0
2022-04-28 11:50:00,21.54,21.56,21.4,21.45,55588.0,19.2361,19.2539,19.1111,19.1557,55588.0
2022-04-28 12:00:00,21.44,21.51,21.38,21.46,31858.0,19.1468,19.2093,19.0932,19.1646,31858.0
2022-04-28 12:10:00,21.44,21.44,21.21,21.22,37199.0,19.1468,19.1468,18.9414,18.9503,37199.0
2022-04-28 12:20:00,21.21,21.21,21.03,21.05,89963.0,18.9414,18.9414,18.7806,18.7985,89963.0
2022-04-28 12:30:00,21.01,21.03,20.88,20.9,122696.0,18.7628,18.7806,18.6467,18.6645,122696.0
2022-04-28 12:40:00,20.87,20.87,20.62,20.7,62247.0,18.6377,18.6377,18.4145,18.4859,62247.0
2022-04-28 12:50:00,20.71,20.79,20.65,20.65,91200.0,18.4949,18.5663,18.4413,18.4413,91200.0
2022-04-28 13:00:00,20.64,20.66,20.52,20.54,62617.0,18.4323,18.4502,18.3252,18.343,62617.0
2022-04-28 13:10:00,20.54,20.54,20.39,20.43,118430.0,18.343,18.343,18.2091,18.2448,118430.0
2022-04-28 13:20:00,20.43,20.55,20.42,20.44,74969.0,18.2448,18.352,18.2359,18.2537,74969.0
2022-04-28 13:30:00,20.44,20.52,20.34,20.35,163948.0,18.2537,18.3252,18.1644,18.1734,163948.0
2022-04-28 13:40:00,20.34,20.5,20.34,20.36,69798.0,18.1644,18.3073,18.1644,18.1823,69798.0
2022-04-28 13:50:00,20.37,20.48,20.36,20.39,92006.0,18.1912,18.2895,18.1823,18.2091,92006.0
2022-04-28 14:00:00,20.38,20.44,20.35,20.39,67840.0,18.2002,18.2537,18.1734,18.2091,67840.0
2022-04-28 14:10:00,20.39,20.46,20.35,20.38,31027.0,18.2091,18.2716,18.1734,18.2002,31027.0
2022-04-28 14:20:00,20.36,20.41,20.32,20.34,69141.0,18.1823,18.2269,18.1466,18.1644,69141.0
2022-04-28 14:30:00,20.34,20.39,20.28,20.3,73973.0,18.1644,18.2091,18.1108,18.1287,73973.0
2022-04-28 14:40:00,20.27,20.27,20.15,20.15,51014.0,18.1019,18.1019,17.9948,17.9948,51014.0
2022-04-28 14:50:00,20.11,20.22,20.08,20.16,65421.0,17.959,18.0573,17.9322,18.0037,65421.0
2022-04-28 15:00:00,20.17,20.21,20.09,20.09,53941.0,18.0126,18.0483,17.9412,17.9412,53941.0
2022-04-28 15:10:00,20.14,20.19,20.1,20.1,61947.0,17.9858,18.0305,17.9501,17.9501,61947.0
2022-04-28 15:20:00,20.09,20.14,20.01,20.14,68660.0,17.9412,17.9858,17.8697,17.9858,68660.0
2022-04-28 15:30:00,20.14,20.32,20.14,20.3,139040.0,17.9858,18.1466,17.9858,18.1287,139040.0
2022-04-28 15:40:00,20.26,20.41,20.19,20.34,90309.0,18.093,18.2269,18.0305,18.1644,90309.0
2022-04-28 15:50:00,20.35,20.51,20.29,20.29,195770.0,18.1734,18.3162,18.1198,18.1198,195770.0
2022-04-29 09:30:00,20.92,21.02,20.75,20.9,281788.0,18.6824,18.7717,18.5306,18.6645,281788.0
2022-04-29 09:40:00,20.86,21.04,20.82,20.93,135513.0,18.6288,18.7896,18.5931,18.6913,135513.0
2022-04-29 09:50:00,20.92,20.97,20.58,20.62,120232.0,18.6824,18.727,18.3788,18.4145,120232.0
2022-04-29 10:00:00,20.58,20.82,20.58,20.77,53034.0,18.3788,18.5931,18.3788,18.5484,53034.0
2022-04-29 10:10:00,20.76,21.1,20.72,21.07,79362.0,18.5395,18.8431,18.5038,18.8164,79362.0
2022-04-29 10:20:00,21.08,21.27,21.04,21.25,74321.0,18.8253,18.995,18.7896,18.9771,74321.0
2022-04-29 10:30:00,21.27,21.35,21.21,21.26,80533.0,18.995,19.0664,18.9414,18.986,80533.0
2022-04-29 10:40:00,21.28,21.39,21.26,21.39,37954.0,19.0039,19.1021,18.986,19.1021,37954.0
2022-04-29 10:50:00,21.38,21.42,21.3,21.32,62589.0,19.0932,19.1289,19.0218,19.0396,62589.0
2022-04-29 11:00:00,21.31,21.41,21.25,21.37,40551.0,19.0307,19.12,18.9771,19.0843,40551.0
2022-04-29 11:10:00,21.37,21.47,21.33,21.34,31597.0,19.0843,19.1736,19.0485,19.0575,31597.0
2022-04-29 11:20:00,21.33,21.39,21.26,21.3,33600.0,19.0485,19.1021,18.986,19.0218,33600.0
2022-04-29 11:30:00,21.21,21.27,21.13,21.24,39179.0,18.9414,18.995,18.8699,18.9682,39179.0
2022-04-29 11:40:00,21.29,21.29,21.12,21.2,52337.0,19.0128,19.0128,18.861,18.9324,52337.0
2022-04-29 11:50:00,21.22,21.35,21.19,21.34,26965.0,18.9503,19.0664,18.9235,19.0575,26965.0
2022-04-29 12:00:00,21.35,21.57,21.35,21.56,71769.0,19.0664,19.2629,19.0664,19.2539,71769.0
2022-04-29 12:10:00,21.54,21.59,21.5,21.58,52514.0,19.2361,19.2807,19.2004,19.2718,52514.0
2022-04-29 12:20:00,21.57,21.6,21.5,21.59,80564.0,19.2629,19.2897,19.2004,19.2807,80564.0
2022-04-29 12:30:00,21.6,21.63,21.57,21.59,28880.0,19.2897,19.3165,19.2629,19.2807,28880.0
2022-04-29 12:40:00,21.61,21.69,21.61,21.67,72340.0,19.2986,19.37,19.2986,19.3522,72340.0
2022-04-29 12:50:00,21.69,21.8,21.69,21.75,40607.0,19.37,19.4683,19.37,19.4236,40607.0
2022-04-29 13:00:00,21.75,21.77,21.61,21.74,70940.0,19.4236,19.4415,19.2986,19.4147,70940.0
2022-04-29 13:10:00,21.75,21.76,21.65,21.65,9225.0,19.4236,19.4325,19.3343,19.3343,9225.0
2022-04-29 13:20:00,21.67,21.68,21.5,21.59,92990.0,19.3522,19.3611,19.2004,19.2807,92990.0
2022-04-29 13:30:00,21.59,21.59,21.46,21.52,27062.0,19.2807,19.2807,19.1646,19.2182,27062.0
2022-04-29 13:40:00,21.57,21.73,21.57,21.73,84793.0,19.2629,19.4058,19.2629,19.4058,84793.0
2022-04-29 13:50:00,21.72,21.76,21.7,21.75,26741.0,19.3968,19.4325,19.379,19.4236,26741.0
2022-04-29 14:00:00,21.75,21.84,21.75,21.83,33391.0,19.4236,19.504,19.4236,19.4951,33391.0
2022-04-29 14:10:00,21.85,21.87,21.7,21.81,53800.0,19.5129,19.5308,19.379,19.4772,53800.0
2022-04-29 14:20:00,21.83,21.91,21.83,21.88,41833.0,19.4951,19.5665,19.4951,19.5397,41833.0
2022-04-29 14:30:00,21.89,22.0,21.84,22.0,62511.0,19.5486,19.6469,19.504,19.6469,62511.0
2022-04-29 14:40:00,21.99,22.08,21.94,22.08,98957.0,19.6379,19.7183,19.5933,19.7183,98957.0
2022-04-29 14:50:00,22.08,22.15,22.02,22.03,96909.0,19.7183,19.7808,19.6647,19.6737,96909.0
2022-04-29 15:00:00,22.04,22.19,22.03,22.19,79748.0,19.6826,19.8166,19.6737,19.8166,79748.0
2022-04-29 15:10:00,22.18,22.28,22.11,22.11,144006.0,19.8076,19.8969,19.7451,19.7451,144006.0
2022-04-29 15:20:00,22.11,22.26,22.1,22.26,123998.0,19.7451,19.8791,19.7362,19.8791,123998.0
2022-04-29 15:30:00,22.27,22.29,22.11,22.15,229603.0,19.888,19.9059,19.7451,19.7808,229603.0
2022-04-29 15:40:00,22.16,22.45,22.11,22.43,265105.0,19.7898,20.0487,19.7451,20.0309,265105.0
2022-04-29 15:50:00,22.44,22.66,22.44,22.55,373877.0,20.0398,20.2363,20.0398,20.1381,373877.0
2022-05-02 09:30:00,22.55,22.99,22.38,22.81,335743.0,20.1381,20.531,19.9862,20.3702,335743.0
2022-05-02 09:40:00,22.81,23.01,22.4,22.65,219970.0,20.3702,20.5488,20.0041,20.2274,219970.0
2022-05-02 09:50:00,22.65,22.72,22.34,22.5,117951.0,20.2274,20.2899,19.9505,20.0934,117951.0
2022-05-02 10:00:00,22.51,22.79,22.38,22.75,124664.0,20.1023,20.3524,19.9862,20.3167,124664.0
2022-05-02 10:10:00,22.78,22.82,22.48,22.53,63422.0,20.3434,20.3792,20.0755,20.1202,63422.0
2022-05-02 10:20:00,22.55,22.58,22.08,22.16,206802.0,20.1381,20.1648,19.7183,19.7898,206802.0
2022-05-02 10:30:00,22.15,22.21,21.92,22.11,126414.0,19.7808,19.8344,19.5754,19.7451,126414.0
2022-05-02 10:40:00,22.08,22.3,21.99,22.26,63888.0,19.7183,19.9148,19.6379,19.8791,63888.0
2022-05-02 10:50:00,22.31,22.51,22.25,22.49,116086.0,19.9237,20.1023,19.8701,20.0845,116086.0
2022-05-02 11:00:00,22.46,22.75,22.46,22.61,80860.0,20.0577,20.3167,20.0577,20.1916,80860.0
2022-05-02 11:10:00,22.6,22.84,22.51,22.81,115269.0,20.1827,20.397,20.1023,20.3702,115269.0
2022-05-02 11:20:00,22.82,22.88,22.7,22.83,55429.0,20.3792,20.4328,20.272,20.3881,55429.0
2022-05-02 11:30:00,22.78,22.91,22.6,22.81,138714.0,20.3434,20.4595,20.1827,20.3702,138714.0
2022-05-02 11:40:00,22.82,22.91,22.69,22.79,133891.0,20.3792,20.4595,20.2631,20.3524,133891.0
2022-05-02 11:50:00,22.8,22.8,22.59,22.6,45568.0,20.3613,20.3613,20.1738,20.1827,45568.0
2022-05-02 12:00:00,22.62,22.91,22.53,22.82,48099.0,20.2006,20.4595,20.1202,20.3792,48099.0
2022-05-02 12:10:00,22.8,22.86,22.58,22.59,60825.0,20.3613,20.4149,20.1648,20.1738,60825.0
2022-05-02 12:20:00,22.59,22.72,22.46,22.68,57240.0,20.1738,20.2899,20.0577,20.2541,57240.0
2022-05-02 12:30:00,22.65,22.75,22.52,22.75,32131.0,20.2274,20.3167,20.1113,20.3167,32131.0
2022-05-02 12:40:00,22.73,22.87,22.68,22.83,30934.0,20.2988,20.4238,20.2541,20.3881,30934.0
2022-05-02 12:50:00,22.85,23.1,22.84,23.05,101920.0,20.406,20.6292,20.397,20.5846,101920.0
2022-05-02 13:00:00,23.04,23.2,22.93,22.97,114118.0,20.5756,20.7185,20.4774,20.5131,114118.0
2022-05-02 13:10:00,23.01,23.04,22.87,23.0,24732.0,20.5488,20.5756,20.4238,20.5399,24732.0
2022-05-02 13:20:00,23.04,23.17,23.02,23.1,30993.0,20.5756,20.6917,20.5578,20.6292,30993.0
2022-05-02 13:30:00,23.15,23.23,23.0,23.22,66750.0,20.6739,20.7453,20.5399,20.7364,66750.0
2022-05-02 13:40:00,23.18,23.37,23.14,23.37,77785.0,20.7007,20.8703,20.6649,20.8703,77785.0
2022-05-02 13:50:00,23.37,23.38,23.27,23.27,149374.0,20.8703,20.8793,20.781,20.781,149374.0
2022-05-02 14:00:00,23.27,23.37,23.09,23.28,124971.0,20.781,20.8703,20.6203,20.79,124971.0
2022-05-02 14:10:00,23.28,23.57,23.28,23.55,149055.0,20.79,21.049,20.79,21.0311,149055.0
2022-05-02 14:20:00,23.56,23.57,23.44,23.48,56007.0,21.04,21.049,20.9329,20.9686,56007.0
2022-05-02 14:30:00,23.5,23.54,23.38,23.5,102242.0,20.9864,21.0222,20.8793,20.9864,102242.0
2022-05-02 14:40:00,23.51,23.69,23.41,23.46,83622.0,20.9954,21.1561,20.9061,20.9507,83622.0
2022-05-02 14:50:00,23.46,23.54,23.26,23.5,116701.0,20.9507,21.0222,20.7721,20.9864,116701.0
2022-05-02 15:00:00,23.45,23.47,23.03,23.09,184704.0,20.9418,20.9596,20.5667,20.6203,184704.0
2022-05-02 15:10:00,23.0,23.05,22.75,22.8,176700.0,20.5399,20.5846,20.3167,20.3613,176700.0
2022-05-02 15:20:00,22.79,22.79,22.47,22.57,169081.0,20.3524,20.3524,20.0666,20.1559,169081.0
2022-05-02 15:30:00,22.53,22.53,22.25,22.45,191203.0,20.1202,20.1202,19.8701,20.0487,191203.0
2022-05-02 15:40:00,22.45,22.62,22.29,22.3,149898.0,20.0487,20.2006,19.9059,19.9148,149898.0
2022-05-02 15:50:00,22.28,22.37,22.12,22.12,233150.0,19.8969,19.9773,19.754,19.754,233150.0
2022-05-03 09:30:00,22.08,22.25,21.96,22.25,238387.0,19.7183,19.8701,19.6112,19.8701,238387.0
2022-05-03 09:40:00,22.19,22.31,22.01,22.16,81774.0,19.8166,19.9237,19.6558,19.7898,81774.0
2022-05-03 09:50:00,22.24,22.27,21.99,22.02,119664.0,19.8612,19.888,19.6379,19.6647,119664.0
2022-05-03 10:00:00,21.98,22.2,21.87,22.18,79781.0,19.629,19.8255,19.5308,19.8076,79781.0
2022-05-03 10:10:00,22.2,22.26,22.05,22.05,52281.0,19.8255,19.8791,19.6915,19.6915,52281.0
2022-05-03 10:20:00,22.08,22.17,21.91,21.96,108661.0,19.7183,19.7987,19.5665,19.6112,108661.0
2022-05-03 10:30:00,21.9,22.03,21.8,22.0,85226.0,19.5576,19.6737,19.4683,19.6469,85226.0
2022-05-03 10:40:00,21.99,22.24,21.99,22.19,54256.0,19.6379,19.8612,19.6379,19.8166,54256.0
2022-05-03 10:50:00,22.21,22.21,21.98,21.98,66406.0,19.8344,19.8344,19.629,19.629,66406.0
2022-05-03 11:00:00,22.05,22.09,21.62,21.65,135005.0,19.6915,19.7273,19.3075,19.3343,135005.0
2022-05-03 11:10:00,21.64,21.76,21.57,21.67,193994.0,19.3254,19.4325,19.2629,19.3522,193994.0
2022-05-03 11:20:00,21.58,21.62,21.5,21.6,19131.0,19.2718,19.3075,19.2004,19.2897,19131.0
2022-05-03 11:30:00,21.57,21.66,21.44,21.65,57416.0,19.2629,19.3432,19.1468,19.3343,57416.0
2022-05-03 11:40:00,21.64,21.7,21.55,21.67,20583.0,19.3254,19.379,19.245,19.3522,20583.0
2022-05-03 11:50:00,21.67,21.67,21.61,21.63,4902.0,19.3522,19.3522,19.2986,19.3165,4902.0
2022-05-03 12:00:00,21.61,21.9,21.48,21.85,65738.0,19.2986,19.5576,19.1825,19.5129,65738.0
2022-05-03 12:10:00,21.87,21.87,21.75,21.77,98708.0,19.5308,19.5308,19.4236,19.4415,98708.0
2022-05-03 12:20:00,21.77,21.81,21.64,21.81,67105.0,19.4415,19.4772,19.3254,19.4772,67105.0
2022-05-03 12:30:00,21.82,21.89,21.73,21.77,85072.0,19.4861,19.5486,19.4058,19.4415,85072.0
2022-05-03 12:40:00,21.79,21.83,21.68,21.8,50560.0,19.4593,19.4951,19.3611,19.4683,50560.0
2022-05-03 12:50:00,21.77,21.9,21.73,21.75,162778.0,19.4415,19.5576,19.4058,19.4236,162778.0
2022-05-03 13:00:00,21.7,21.75,21.6,21.64,27813.0,19.379,19.4236,19.2897,19.3254,27813.0
2022-05-03 13:10:00,21.64,21.66,21.5,21.54,18584.0,19.3254,19.3432,19.2004,19.2361,18584.0
2022-05-03 13:20:00,21.55,21.65,21.48,21.65,27004.0,19.245,19.3343,19.1825,19.3343,27004.0
2022-05-03 13:30:00,21.58,21.64,21.54,21.55,4110.0,19.2718,19.3254,19.2361,19.245,4110.0
2022-05-03 13:40:00,21.53,21.59,21.49,21.57,35025.0,19.2271,19.2807,19.1914,19.2629,35025.0
2022-05-03 13:50:00,21.6,21.68,21.6,21.66,20942.0,19.2897,19.3611,19.2897,19.3432,20942.0
2022-05-03 14:00:00,21.66,21.86,21.66,21.82,113667.0,19.3432,19.5219,19.3432,19.4861,113667.0
2022-05-03 14:10:00,21.83,22.03,21.82,22.02,85177.0,19.4951,19.6737,19.4861,19.6647,85177.0
2022-05-03 14:20:00,22.02,22.08,22.01,22.08,45553.0,19.6647,19.7183,19.6558,19.7183,45553.0
2022-05-03 14:30:00,22.06,22.06,21.84,22.03,149143.0,19.7005,19.7005,19.504,19.6737,149143.0
2022-05-03 14:40:00,22.04,22.2,21.93,21.93,126418.0,19.6826,19.8255,19.5844,19.5844,126418.0
2022-05-03 14:50:00,21.95,21.97,21.67,21.68,150125.0,19.6022,19.6201,19.3522,19.3611,150125.0
2022-05-03 15:00:00,21.69,21.76,21.6,21.63,66721.0,19.37,19.4325,19.2897,19.3165,66721.0
2022-05-03 15:10:00,21.61,21.78,21.59,21.78,78686.0,19.2986,19.4504,19.2807,19.4504,78686.0
2022-05-03 15:20:00,21.8,21.9,21.65,21.8,68010.0,19.4683,19.5576,19.3343,19.4683,68010.0
2022-05-03 15:30:00,21.8,21.95,21.7,21.89,78970.0,19.4683,19.6022,19.379,19.5486,78970.0
2022-05-03 15:40:00,21.96,22.09,21.89,21.97,156816.0,19.6112,19.7273,19.5486,19.6201,156816.0
2022-05-03 15:50:00,21.99,22.07,21.77,21.86,281834.0,19.6379,19.7094,19.4415,19.5219,281834.0
2022-05-04 09:30:00,21.7,21.87,21.7,21.84,295530.0,19.379,19.5308,19.379,19.504,295530.0
2022-05-04 09:40:00,21.85,21.86,21.68,21.7,90362.0,19.5129,19.5219,19.3611,19.379,90362.0
2022-05-04 09:50:00,21.72,21.9,21.72,21.9,61244.0,19.3968,19.5576,19.3968,19.5576,61244.0
2022-05-04 10:00:00,21.92,22.05,21.92,22.04,60879.0,19.5754,19.6915,19.5754,19.6826,60879.0
2022-05-04 10:10:00,22.03,22.15,21.98,22.08,53286.0,19.6737,19.7808,19.629,19.7183,53286.0
2022-05-04 10:20:00,22.09,22.1,21.96,22.02,71220.0,19.7273,19.7362,19.6112,19.6647,71220.0
2022-05-04 10:30:00,22.02,22.17,22.0,22.04,63080.0,19.6647,19.7987,19.6469,19.6826,63080.0
2022-05-04 10:40:00,22.05,22.05,21.97,22.03,32938.0,19.6915,19.6915,19.6201,19.6737,32938.0
2022-05-04 10:50:00,22.02,22.11,22.02,22.06,69494.0,19.6647,19.7451,19.6647,19.7005,69494.0
2022-05-04 11:00:00,22.06,22.14,22.03,22.05,89782.0,19.7005,19.7719,19.6737,19.6915,89782.0
2022-05-04 11:10:00,22.05,22.2,22.05,22.15,106275.0,19.6915,19.8255,19.6915,19.7808,106275.0
2022-05-04 11:20:00,22.15,22.21,22.13,22.17,107779.0,19.7808,19.8344,19.763,19.7987,107779.0
2022-05-04 11:30:00,22.17,22.25,22.17,22.18,64596.0,19.7987,19.8701,19.7987,19.8076,64596.0
2022-05-04 11:40:00,22.18,22.18,22.04,22.04,26385.0,19.8076,19.8076,19.6826,19.6826,26385.0
2022-05-04 11:50:00,22.04,22.06,21.96,22.05,35403.0,19.6826,19.7005,19.6112,19.6915,35403.0
2022-05-04 12:00:00,22.03,22.07,21.98,21.98,47825.0,19.6737,19.7094,19.629,19.629,47825.0
2022-05-04 12:10:00,22.05,22.05,21.91,21.91,33523.0,19.6915,19.6915,19.5665,19.5665,33523.0
2022-05-04 12:20:00,21.92,21.92,21.74,21.75,208640.0,19.5754,19.5754,19.4147,19.4236,208640.0
2022-05-04 12:30:00,21.72,21.76,21.64,21.65,59588.0,19.3968,19.4325,19.3254,19.3343,59588.0
2022-05-04 12:40:00,21.64,21.76,21.64,21.72,84544.0,19.3254,19.4325,19.3254,19.3968,84544.0
2022-05-04 12:50:00,21.73,21.75,21.58,21.59,54309.0,19.4058,19.4236,19.2718,19.2807,54309.0
2022-05-04 13:00:00,21.58,21.68,21.52,21.68,89873.0,19.2718,19.3611,19.2182,19.3611,89873.0
2022-05-04 13:10:00,21.68,21.76,21.64,21.67,64396.0,19.3611,19.4325,19.3254,19.3522,64396.0
2022-05-04 13:20:00,21.66,21.7,21.62,21.7,91058.0,19.3432,19.379,19.3075,19.379,91058.0
2022-05-04 13:30:00,21.71,21.75,21.61,21.68,69789.0,19.3879,19.4236,19.2986,19.3611,69789.0
2022-05-04 13:40:00,21.68,21.7,21.64,21.66,34729.0,19.3611,19.379,19.3254,19.3432,34729.0
2022-05-04 13:50:00,21.69,21.71,21.46,21.58,146626.0,19.37,19.3879,19.1646,19.2718,146626.0
2022-05-04 14:00:00,21.43,21.84,21.24,21.64,127488.0,19.1378,19.504,18.9682,19.3254,127488.0
2022-05-04 14:10:00,21.66,21.83,21.52,21.77,128930.0,19.3432,19.4951,19.2182,19.4415,128930.0
2022-05-04 14:20:00,21.83,21.94,21.38,21.45,270772.0,19.4951,19.5933,19.0932,19.1557,270772.0
2022-05-04 14:30:00,21.41,22.2,21.41,21.81,315094.0,19.12,19.8255,19.12,19.4772,315094.0
2022-05-04 14:40:00,21.82,21.87,20.83,21.01,311603.0,19.4861,19.5308,18.602,18.7628,311603.0
2022-05-04 14:50:00,20.95,21.04,20.61,20.7,170153.0,18.7092,18.7896,18.4056,18.4859,170153.0
2022-05-04 15:00:00,20.69,20.77,20.5,20.52,444022.0,18.477,18.5484,18.3073,18.3252,444022.0
2022-05-04 15:10:00,20.53,20.53,20.25,20.45,385924.0,18.3341,18.3341,18.0841,18.2627,385924.0
2022-05-04 15:20:00,20.41,20.46,20.16,20.16,178659.0,18.2269,18.2716,18.0037,18.0037,178659.0
2022-05-04 15:30:00,20.17,20.17,19.95,19.98,198019.0,18.0126,18.0126,17.8161,17.8429,198019.0
2022-05-04 15:40:00,19.97,20.06,19.85,19.85,223664.0,17.834,17.9144,17.7268,17.7268,223664.0
2022-05-04 15:50:00,19.84,19.97,19.77,19.86,283757.0,17.7179,17.834,17.6554,17.7358,283757.0
2022-05-05 09:30:00,20.5,20.65,20.48,20.58,196768.0,18.3073,18.4413,18.2895,18.3788,196768.0
2022-05-05 09:40:00,20.56,20.8,20.48,20.8,86791.0,18.3609,18.5752,18.2895,18.5752,86791.0
2022-05-05 09:50:00,20.84,20.95,20.77,20.88,61278.0,18.611,18.7092,18.5484,18.6467,61278.0
2022-05-05 10:00:00,20.89,21.25,20.89,21.22,91712.0,18.6556,18.9771,18.6556,18.9503,91712.0
2022-05-05 10:10:00,21.2,21.35,21.12,21.18,99555.0,18.9324,19.0664,18.861,18.9146,99555.0
2022-05-05 10:20:00,21.17,21.42,21.17,21.37,84325.0,18.9057,19.1289,18.9057,19.0843,84325.0
2022-05-05 10:30:00,21.35,21.55,21.33,21.55,65375.0,19.0664,19.245,19.0485,19.245,65375.0
2022-05-05 10:40:00,21.55,21.71,21.45,21.7,133710.0,19.245,19.3879,19.1557,19.379,133710.0
2022-05-05 10:50:00,21.74,21.77,21.56,21.58,77838.0,19.4147,19.4415,19.2539,19.2718,77838.0
2022-05-05 11:00:00,21.58,21.94,21.52,21.91,151060.0,19.2718,19.5933,19.2182,19.5665,151060.0
2022-05-05 11:10:00,21.88,21.97,21.79,21.86,80044.0,19.5397,19.6201,19.4593,19.5219,80044.0
2022-05-05 11:20:00,21.89,22.0,21.85,21.85,122733.0,19.5486,19.6469,19.5129,19.5129,122733.0
2022-05-05 11:30:00,21.88,21.92,21.63,21.67,171401.0,19.5397,19.5754,19.3165,19.3522,171401.0
2022-05-05 11:40:00,21.64,21.91,21.64,21.88,86189.0,19.3254,19.5665,19.3254,19.5397,86189.0
2022-05-05 11:50:00,21.93,22.18,21.93,22.18,136310.0,19.5844,19.8076,19.5844,19.8076,136310.0
2022-05-05 12:00:00,22.19,22.36,22.03,22.03,136358.0,19.8166,19.9684,19.6737,19.6737,136358.0
2022-05-05 12:10:00,22.09,22.1,21.94,21.96,74622.0,19.7273,19.7362,19.5933,19.6112,74622.0
2022-05-05 12:20:00,21.93,22.06,21.84,21.93,74811.0,19.5844,19.7005,19.504,19.5844,74811.0
2022-05-05 12:30:00,21.97,22.13,21.85,22.04,85726.0,19.6201,19.763,19.5129,19.6826,85726.0
2022-05-05 12:40:00,22.1,22.21,22.07,22.12,64987.0,19.7362,19.8344,19.7094,19.754,64987.0
2022-05-05 12:50:00,22.12,22.12,21.88,21.94,114245.0,19.754,19.754,19.5397,19.5933,114245.0
2022-05-05 13:00:00,21.85,21.85,21.63,21.68,83879.0,19.5129,19.5129,19.3165,19.3611,83879.0
2022-05-05 13:10:00,21.73,21.97,21.72,21.86,87395.0,19.4058,19.6201,19.3968,19.5219,87395.0
2022-05-05 13:20:00,21.88,21.92,21.79,21.83,51594.0,19.5397,19.5754,19.4593,19.4951,51594.0
2022-05-05 13:30:00,21.85,21.97,21.68,21.84,137074.0,19.5129,19.6201,19.3611,19.504,137074.0
2022-05-05 13:40:00,21.85,21.94,21.72,21.93,41241.0,19.5129,19.5933,19.3968,19.5844,41241.0
2022-05-05 13:50:00,21.94,22.1,21.94,22.03,90117.0,19.5933,19.7362,19.5933,19.6737,90117.0
2022-05-05 14:00:00,22.03,22.13,21.98,22.0,73922.0,19.6737,19.763,19.629,19.6469,73922.0
2022-05-05 14:10:00,22.02,22.11,21.82,21.82,112022.0,19.6647,19.7451,19.4861,19.4861,112022.0
2022-05-05 14:20:00,21.8,22.23,21.8,22.23,109405.0,19.4683,19.8523,19.4683,19.8523,109405.0
2022-05-05 14:30:00,22.24,22.28,22.17,22.17,64147.0,19.8612,19.8969,19.7987,19.7987,64147.0
2022-05-05 14:40:00,22.2,22.23,22.07,22.13,101326.0,19.8255,19.8523,19.7094,19.763,101326.0
2022-05-05 14:50:00,22.13,22.18,21.94,22.11,143920.0,19.763,19.8076,19.5933,19.7451,143920.0
2022-05-05 15:00:00,22.11,22.39,22.09,22.31,161685.0,19.7451,19.9952,19.7273,19.9237,161685.0
2022-05-05 15:10:00,22.31,22.48,22.28,22.4,217569.0,19.9237,20.0755,19.8969,20.0041,217569.0
2022-05-05 15:20:00,22.41,22.54,22.32,22.49,138905.0,20.013,20.1291,19.9327,20.0845,138905.0
2022-05-05 15:30:00,22.53,22.58,22.2,22.27,324391.0,20.1202,20.1648,19.8255,19.888,324391.0
2022-05-05 15:40:00,22.26,22.51,22.16,22.48,251420.0,19.8791,20.1023,19.7898,20.0755,251420.0
2022-05-05 15:50:00,22.47,22.47,21.91,21.93,504882.0,20.0666,20.0666,19.5665,19.5844,504882.0
2022-05-06 09:30:00,22.39,22.91,22.3,22.9,357430.0,19.9952,20.4595,19.9148,20.4506,357430.0
2022-05-06 09:40:00,22.85,23.2,22.73,23.02,230913.0,20.406,20.7185,20.2988,20.5578,230913.0
2022-05-06 09:50:00,23.02,23.27,22.97,23.17,104073.0,20.5578,20.781,20.5131,20.6917,104073.0
2022-05-06 10:00:00,23.16,23.25,22.78,23.05,238391.0,20.6828,20.7632,20.3434,20.5846,238391.0
2022-05-06 10:10:00,23.02,23.15,22.33,22.52,203291.0,20.5578,20.6739,19.9416,20.1113,203291.0
2022-05-06 10:20:00,22.5,22.67,22.34,22.66,173284.0,20.0934,20.2452,19.9505,20.2363,173284.0
2022-05-06 10:30:00,22.64,22.95,22.47,22.82,112069.0,20.2184,20.4953,20.0666,20.3792,112069.0
2022-05-06 10:40:00,22.88,22.88,22.25,22.31,177304.0,20.4328,20.4328,19.8701,19.9237,177304.0
2022-05-06 10:50:00,22.27,22.43,22.04,22.14,162599.0,19.888,20.0309,19.6826,19.7719,162599.0
2022-05-06 11:00:00,22.15,22.35,22.1,22.24,85108.0,19.7808,19.9594,19.7362,19.8612,85108.0
2022-05-06 11:10:00,22.25,22.39,21.96,22.06,89600.0,19.8701,19.9952,19.6112,19.7005,89600.0
2022-05-06 11:20:00,22.05,22.11,21.81,21.99,124925.0,19.6915,19.7451,19.4772,19.6379,124925.0
2022-05-06 11:30:00,21.97,22.53,21.95,22.53,159265.0,19.6201,20.1202,19.6022,20.1202,159265.0
2022-05-06 11:40:00,22.52,22.54,22.39,22.44,59065.0,20.1113,20.1291,19.9952,20.0398,59065.0
2022-05-06 11:50:00,22.45,22.64,22.3,22.6,95575.0,20.0487,20.2184,19.9148,20.1827,95575.0
2022-05-06 12:00:00,22.61,22.65,22.09,22.27,89187.0,20.1916,20.2274,19.7273,19.888,89187.0
2022-05-06 12:10:00,22.29,22.63,22.29,22.62,76060.0,19.9059,20.2095,19.9059,20.2006,76060.0
2022-05-06 12:20:00,22.62,22.62,22.23,22.25,32877.0,20.2006,20.2006,19.8523,19.8701,32877.0
2022-05-06 12:30:00,22.28,22.44,22.15,22.3,145016.0,19.8969,20.0398,19.7808,19.9148,145016.0
2022-05-06 12:40:00,22.27,22.35,22.17,22.25,56258.0,19.888,19.9594,19.7987,19.8701,56258.0
2022-05-06 12:50:00,22.24,22.38,21.96,21.99,57336.0,19.8612,19.9862,19.6112,19.6379,57336.0
2022-05-06 13:00:00,21.98,22.14,21.9,22.06,51584.0,19.629,19.7719,19.5576,19.7005,51584.0
2022-05-06 13:10:00,22.07,22.39,22.04,22.39,125551.0,19.7094,19.9952,19.6826,19.9952,125551.0
2022-05-06 13:20:00,22.4,22.42,22.17,22.26,82334.0,20.0041,20.022,19.7987,19.8791,82334.0
2022-05-06 13:30:00,22.27,22.43,22.11,22.39,100561.0,19.888,20.0309,19.7451,19.9952,100561.0
2022-05-06 13:40:00,22.35,22.46,22.24,22.38,68694.0,19.9594,20.0577,19.8612,19.9862,68694.0
2022-05-06 13:50:00,22.36,22.61,22.35,22.57,70332.0,19.9684,20.1916,19.9594,20.1559,70332.0
2022-05-06 14:00:00,22.6,22.81,22.46,22.8,160303.0,20.1827,20.3702,20.0577,20.3613,160303.0
2022-05-06 14:10:00,22.77,22.8,22.57,22.67,104351.0,20.3345,20.3613,20.1559,20.2452,104351.0
2022-05-06 14:20:00,22.69,22.83,22.66,22.78,24625.0,20.2631,20.3881,20.2363,20.3434,24625.0
2022-05-06 14:30:00,22.78,22.91,22.73,22.9,79181.0,20.3434,20.4595,20.2988,20.4506,79181.0
2022-05-06 14:40:00,22.84,22.93,22.68,22.69,43218.0,20.397,20.4774,20.2541,20.2631,43218.0
2022-05-06 14:50:00,22.62,22.75,22.5,22.75,124482.0,20.2006,20.3167,20.0934,20.3167,124482.0
2022-05-06 15:00:00,22.8,22.93,22.68,22.88,116913.0,20.3613,20.4774,20.2541,20.4328,116913.0
2022-05-06 15:10:00,22.83,22.95,22.77,22.82,115668.0,20.3881,20.4953,20.3345,20.3792,115668.0
2022-05-06 15:20:00,22.81,23.0,22.76,22.8,95115.0,20.3702,20.5399,20.3256,20.3613,95115.0
2022-05-06 15:30:00,22.77,22.77,22.25,22.25,239283.0,20.3345,20.3345,19.8701,19.8701,239283.0
2022-05-06 15:40:00,22.28,22.47,22.17,22.25,162120.0,19.8969,20.0666,19.7987,19.8701,162120.0
2022-05-06 15:50:00,22.23,22.42,22.11,22.34,222446.0,19.8523,20.022,19.7451,19.9505,222446.0
2022-05-09 09:30:00,23.41,23.56,23.19,23.25,393139.0,20.9061,21.04,20.7096,20.7632,393139.0
2022-05-09 09:40:00,23.3,23.68,23.29,23.57,249782.0,20.8078,21.1472,20.7989,21.049,249782.0
2022-05-09 09:50:00,23.56,23.63,23.23,23.38,75956.0,21.04,21.1025,20.7453,20.8793,75956.0
2022-05-09 10:00:00,23.39,23.73,23.34,23.72,84191.0,20.8882,21.1918,20.8436,21.1829,84191.0
2022-05-09 10:10:00,23.72,23.73,23.43,23.65,80787.0,21.1829,21.1918,20.9239,21.1204,80787.0
2022-05-09 10:20:00,23.65,23.84,23.57,23.81,91813.0,21.1204,21.2901,21.049,21.2633,91813.0
2022-05-09 10:30:00,23.84,24.03,23.77,24.02,108817.0,21.2901,21.4597,21.2276,21.4508,108817.0
2022-05-09 10:40:00,24.0,24.02,23.73,23.73,61553.0,21.433,21.4508,21.1918,21.1918,61553.0
2022-05-09 10:50:00,23.8,24.09,23.77,24.05,86132.0,21.2544,21.5133,21.2276,21.4776,86132.0
2022-05-09 11:00:00,24.08,24.15,23.95,24.06,88288.0,21.5044,21.5669,21.3883,21.4865,88288.0
2022-05-09 11:10:00,24.04,24.12,23.94,24.07,54684.0,21.4687,21.5401,21.3794,21.4955,54684.0
2022-05-09 11:20:00,24.07,24.23,24.06,24.19,81163.0,21.4955,21.6384,21.4865,21.6026,81163.0
2022-05-09 11:30:00,24.2,24.32,23.96,23.96,163703.0,21.6116,21.7187,21.3972,21.3972,163703.0
2022-05-09 11:40:00,23.96,24.04,23.87,24.02,55552.0,21.3972,21.4687,21.3169,21.4508,55552.0
2022-05-09 11:50:00,23.96,23.96,23.81,23.89,28681.0,21.3972,21.3972,21.2633,21.3347,28681.0
2022-05-09 12:00:00,23.95,24.1,23.71,23.8,99148.0,21.3883,21.5223,21.174,21.2544,99148.0
2022-05-09 12:10:00,23.79,23.79,23.55,23.63,79756.0,21.2454,21.2454,21.0311,21.1025,79756.0
2022-05-09 12:20:00,23.64,23.77,23.56,23.7,84072.0,21.1115,21.2276,21.04,21.165,84072.0
2022-05-09 12:30:00,23.73,23.92,23.61,23.92,75887.0,21.1918,21.3615,21.0847,21.3615,75887.0
2022-05-09 12:40:00,23.93,24.02,23.88,24.0,69281.0,21.3704,21.4508,21.3258,21.433,69281.0
2022-05-09 12:50:00,24.02,24.1,24.01,24.1,23244.0,21.4508,21.5223,21.4419,21.5223,23244.0
2022-05-09 13:00:00,24.1,24.15,24.05,24.09,27757.0,21.5223,21.5669,21.4776,21.5133,27757.0
2022-05-09 13:10:00,24.12,24.2,24.03,24.06,94615.0,21.5401,21.6116,21.4597,21.4865,94615.0
2022-05-09 13:20:00,24.11,24.16,23.92,23.92,38663.0,21.5312,21.5758,21.3615,21.3615,38663.0
2022-05-09 13:30:00,23.95,24.24,23.9,24.18,84821.0,21.3883,21.6473,21.3437,21.5937,84821.0
2022-05-09 13:40:00,24.18,24.18,23.94,24.06,142819.0,21.5937,21.5937,21.3794,21.4865,142819.0
2022-05-09 13:50:00,24.06,24.31,24.05,24.11,99669.0,21.4865,21.7098,21.4776,21.5312,99669.0
2022-05-09 14:00:00,24.13,24.2,24.01,24.16,53254.0,21.5491,21.6116,21.4419,21.5758,53254.0
2022-05-09 14:10:00,24.17,24.19,23.97,24.04,23036.0,21.5848,21.6026,21.4062,21.4687,23036.0
2022-05-09 14:20:00,23.99,24.26,23.99,24.21,49159.0,21.424,21.6651,21.424,21.6205,49159.0
2022-05-09 14:30:00,24.24,24.36,24.11,24.22,73313.0,21.6473,21.7545,21.5312,21.6294,73313.0
2022-05-09 14:40:00,24.23,24.26,24.04,24.22,126597.0,21.6384,21.6651,21.4687,21.6294,126597.0
2022-05-09 14:50:00,24.22,24.32,23.96,24.03,96707.0,21.6294,21.7187,21.3972,21.4597,96707.0
2022-05-09 15:00:00,23.98,24.08,23.83,24.03,130458.0,21.4151,21.5044,21.2811,21.4597,130458.0
2022-05-09 15:10:00,24.02,24.04,23.8,23.98,146111.0,21.4508,21.4687,21.2544,21.4151,146111.0
2022-05-09 15:20:00,24.0,24.34,24.0,24.27,70518.0,21.433,21.7366,21.433,21.6741,70518.0
2022-05-09 15:30:00,24.27,24.43,24.27,24.31,136533.0,21.6741,21.817,21.6741,21.7098,136533.0
2022-05-09 15:40:00,24.37,24.65,24.33,24.59,139415.0,21.7634,22.0134,21.7277,21.9599,139415.0
2022-05-09 15:50:00,24.61,24.78,24.38,24.5,337369.0,21.9777,22.1295,21.7723,21.8795,337369.0
2022-05-10 09:30:00,23.36,23.54,23.06,23.36,758570.0,20.8614,21.0222,20.5935,20.8614,758570.0
2022-05-10 09:40:00,23.38,23.82,23.38,23.81,118787.0,20.8793,21.2722,20.8793,21.2633,118787.0
2022-05-10 09:50:00,23.81,23.83,23.43,23.43,128266.0,21.2633,21.2811,20.9239,20.9239,128266.0
2022-05-10 10:00:00,23.41,23.58,23.25,23.42,106874.0,20.9061,21.0579,20.7632,20.915,106874.0
2022-05-10 10:10:00,23.41,23.62,23.31,23.51,65274.0,20.9061,21.0936,20.8168,20.9954,65274.0
2022-05-10 10:20:00,23.52,23.82,23.42,23.74,70040.0,21.0043,21.2722,20.915,21.2008,70040.0
2022-05-10 10:30:00,23.73,24.02,23.69,24.02,75261.0,21.1918,21.4508,21.1561,21.4508,75261.0
2022-05-10 10:40:00,24.04,24.38,24.04,24.33,53931.0,21.4687,21.7723,21.4687,21.7277,53931.0
2022-05-10 10:50:00,24.33,24.48,24.19,24.36,79900.0,21.7277,21.8616,21.6026,21.7545,79900.0
2022-05-10 11:00:00,24.39,24.73,24.22,24.73,58180.0,21.7812,22.0849,21.6294,22.0849,58180.0
2022-05-10 11:10:00,24.72,24.88,24.53,24.53,126906.0,22.0759,22.2188,21.9063,21.9063,126906.0
2022-05-10 11:20:00,24.51,24.9,24.51,24.67,141065.0,21.8884,22.2367,21.8884,22.0313,141065.0
2022-05-10 11:30:00,24.67,24.92,24.41,24.43,64684.0,22.0313,22.2546,21.7991,21.817,64684.0
2022-05-10 11:40:00,24.44,24.76,24.38,24.73,59394.0,21.8259,22.1117,21.7723,22.0849,59394.0
2022-05-10 11:50:00,24.76,24.95,24.59,24.66,38882.0,22.1117,22.2813,21.9599,22.0224,38882.0
2022-05-10 12:00:00,24.66,24.83,24.47,24.83,51858.0,22.0224,22.1742,21.8527,22.1742,51858.0
2022-05-10 12:10:00,24.85,24.89,24.6,24.81,71609.0,22.192,22.2278,21.9688,22.1563,71609.0
2022-05-10 12:20:00,24.85,24.91,24.77,24.85,28234.0,22.192,22.2456,22.1206,22.192,28234.0
2022-05-10 12:30:00,24.84,25.13,24.75,25.03,143337.0,22.1831,22.4421,22.1027,22.3528,143337.0
2022-05-10 12:40:00,25.02,25.05,24.62,24.7,69636.0,22.3439,22.3707,21.9866,22.0581,69636.0
2022-05-10 12:50:00,24.76,24.97,24.76,24.93,74089.0,22.1117,22.2992,22.1117,22.2635,74089.0
2022-05-10 13:00:00,24.94,24.98,24.55,24.6,95925.0,22.2724,22.3081,21.9241,21.9688,95925.0
2022-05-10 13:10:00,24.61,24.85,24.61,24.81,86811.0,21.9777,22.192,21.9777,22.1563,86811.0
2022-05-10 13:20:00,24.76,24.9,24.45,24.45,116388.0,22.1117,22.2367,21.8348,21.8348,116388.0
2022-05-10 13:30:00,24.44,24.44,24.05,24.07,138357.0,21.8259,21.8259,21.4776,21.4955,138357.0
2022-05-10 13:40:00,24.05,24.05,23.72,23.74,79060.0,21.4776,21.4776,21.1829,21.2008,79060.0
2022-05-10 13:50:00,23.71,23.85,23.6,23.61,171152.0,21.174,21.299,21.0757,21.0847,171152.0
2022-05-10 14:00:00,23.6,23.83,23.59,23.82,57461.0,21.0757,21.2811,21.0668,21.2722,57461.0
2022-05-10 14:10:00,23.79,24.05,23.6,23.82,238553.0,21.2454,21.4776,21.0757,21.2722,238553.0
2022-05-10 14:20:00,23.87,24.19,23.75,24.05,84409.0,21.3169,21.6026,21.2097,21.4776,84409.0
2022-05-10 14:30:00,24.04,24.12,23.92,24.05,26600.0,21.4687,21.5401,21.3615,21.4776,26600.0
2022-05-10 14:40:00,24.1,24.18,23.75,23.96,62218.0,21.5223,21.5937,21.2097,21.3972,62218.0
2022-05-10 14:50:00,23.95,24.13,23.84,23.94,68816.0,21.3883,21.5491,21.2901,21.3794,68816.0
2022-05-10 15:00:00,23.93,24.0,23.67,23.91,50800.0,21.3704,21.433,21.1383,21.3526,50800.0
2022-05-10 15:10:00,23.9,24.0,23.76,23.86,29999.0,21.3437,21.433,21.2186,21.3079,29999.0
2022-05-10 15:20:00,23.87,24.3,23.84,24.23,80309.0,21.3169,21.7009,21.2901,21.6384,80309.0
2022-05-10 15:30:00,24.26,24.49,24.25,24.42,70220.0,21.6651,21.8705,21.6562,21.808,70220.0
2022-05-10 15:40:00,24.44,24.52,24.25,24.34,58374.0,21.8259,21.8973,21.6562,21.7366,58374.0
2022-05-10 15:50:00,24.35,24.49,24.26,24.34,183834.0,21.7455,21.8705,21.6651,21.7366,183834.0
2022-05-11 09:30:00,24.54,24.86,24.25,24.68,273479.0,21.9152,22.201,21.6562,22.0402,273479.0
2022-05-11 09:40:00,24.72,24.8,23.67,23.76,128956.0,22.0759,22.1474,21.1383,21.2186,128956.0
2022-05-11 09:50:00,23.77,24.05,23.62,23.77,142084.0,21.2276,21.4776,21.0936,21.2276,142084.0
2022-05-11 10:00:00,23.8,24.2,23.74,24.18,193319.0,21.2544,21.6116,21.2008,21.5937,193319.0
2022-05-11 10:10:00,24.17,24.25,23.84,23.88,246885.0,21.5848,21.6562,21.2901,21.3258,246885.0
2022-05-11 10:20:00,23.84,23.97,23.57,23.66,134457.0,21.2901,21.4062,21.049,21.1293,134457.0
2022-05-11 10:30:00,23.71,23.96,23.55,23.62,59681.0,21.174,21.3972,21.0311,21.0936,59681.0
2022-05-11 10:40:00,23.65,23.72,23.45,23.68,55181.0,21.1204,21.1829,20.9418,21.1472,55181.0
2022-05-11 10:50:00,23.72,24.03,23.7,23.89,64920.0,21.1829,21.4597,21.165,21.3347,64920.0
2022-05-11 11:00:00,23.91,24.11,23.9,24.05,165846.0,21.3526,21.5312,21.3437,21.4776,165846.0
2022-05-11 11:10:00,24.01,24.25,23.88,24.17,32475.0,21.4419,21.6562,21.3258,21.5848,32475.0
2022-05-11 11:20:00,24.17,24.17,23.84,23.85,28576.0,21.5848,21.5848,21.2901,21.299,28576.0
2022-05-11 11:30:00,23.83,23.9,23.5,23.59,102032.0,21.2811,21.3437,20.9864,21.0668,102032.0
2022-05-11 11:40:00,23.6,23.8,23.53,23.77,39620.0,21.0757,21.2544,21.0132,21.2276,39620.0
2022-05-11 11:50:00,23.77,24.02,23.77,23.94,64511.0,21.2276,21.4508,21.2276,21.3794,64511.0
2022-05-11 12:00:00,23.95,24.07,23.94,24.07,18146.0,21.3883,21.4955,21.3794,21.4955,18146.0
2022-05-11 12:10:00,24.09,24.21,24.05,24.18,48831.0,21.5133,21.6205,21.4776,21.5937,48831.0
2022-05-11 12:20:00,24.15,24.41,23.89,24.38,121737.0,21.5669,21.7991,21.3347,21.7723,121737.0
2022-05-11 12:30:00,24.41,24.48,24.28,24.3,54454.0,21.7991,21.8616,21.683,21.7009,54454.0
2022-05-11 12:40:00,24.39,24.55,24.22,24.4,100045.0,21.7812,21.9241,21.6294,21.7902,100045.0
2022-05-11 12:50:00,24.44,24.76,24.44,24.72,100877.0,21.8259,22.1117,21.8259,22.0759,100877.0
2022-05-11 13:00:00,24.74,24.98,24.74,24.9,58113.0,22.0938,22.3081,22.0938,22.2367,58113.0
2022-05-11 13:10:00,24.89,24.89,24.76,24.88,23167.0,22.2278,22.2278,22.1117,22.2188,23167.0
2022-05-11 13:20:00,24.92,25.01,24.74,24.98,134222.0,22.2546,22.3349,22.0938,22.3081,134222.0
2022-05-11 13:30:00,24.99,25.1,24.85,25.1,64879.0,22.3171,22.4153,22.192,22.4153,64879.0
2022-05-11 13:40:00,25.11,25.31,25.1,25.2,141214.0,22.4242,22.6028,22.4153,22.5046,141214.0
2022-05-11 13:50:00,25.18,25.41,25.12,25.38,124680.0,22.4867,22.6921,22.4332,22.6654,124680.0
2022-05-11 14:00:00,25.35,25.35,25.05,25.22,126444.0,22.6386,22.6386,22.3707,22.5225,126444.0
2022-05-11 14:10:00,25.23,25.29,24.93,25.02,35671.0,22.5314,22.585,22.2635,22.3439,35671.0
2022-05-11 14:20:00,25.02,25.16,24.67,24.92,132188.0,22.3439,22.4689,22.0313,22.2546,132188.0
2022-05-11 14:30:00,24.93,25.03,24.67,24.72,67942.0,22.2635,22.3528,22.0313,22.0759,67942.0
2022-05-11 14:40:00,24.73,24.88,24.53,24.8,99943.0,22.0849,22.2188,21.9063,22.1474,99943.0
2022-05-11 14:50:00,24.8,25.06,24.79,25.02,78453.0,22.1474,22.3796,22.1385,22.3439,78453.0
2022-05-11 15:00:00,25.05,25.22,25.02,25.04,50885.0,22.3707,22.5225,22.3439,22.3617,50885.0
2022-05-11 15:10:00,25.06,25.29,24.98,25.09,101127.0,22.3796,22.585,22.3081,22.4064,101127.0
2022-05-11 15:20:00,25.11,25.23,25.05,25.17,53932.0,22.4242,22.5314,22.3707,22.4778,53932.0
2022-05-11 15:30:00,25.2,25.42,25.08,25.41,103576.0,22.5046,22.7011,22.3974,22.6921,103576.0
2022-05-11 15:40:00,25.38,25.57,25.33,25.57,117737.0,22.6654,22.835,22.6207,22.835,117737.0
2022-05-11 15:50:00,25.54,25.65,25.49,25.51,235351.0,22.8082,22.9065,22.7636,22.7814,235351.0
2022-05-12 09:30:00,26.2,26.62,25.94,26.58,539123.0,23.3976,23.7727,23.1655,23.737,539123.0
2022-05-12 09:40:00,26.58,26.65,25.83,26.08,132561.0,23.737,23.7995,23.0672,23.2905,132561.0
2022-05-12 09:50:00,26.15,26.45,25.94,26.34,90040.0,23.353,23.6209,23.1655,23.5227,90040.0
2022-05-12 10:00:00,26.39,26.56,25.79,25.81,149471.0,23.5673,23.7191,23.0315,23.0494,149471.0
2022-05-12 10:10:00,25.84,25.91,25.52,25.72,203777.0,23.0762,23.1387,22.7904,22.969,203777.0
2022-05-12 10:20:00,25.71,25.79,25.33,25.67,206113.0,22.9601,23.0315,22.6207,22.9243,206113.0
2022-05-12 10:30:00,25.6,25.89,25.55,25.55,71269.0,22.8618,23.1208,22.8172,22.8172,71269.0
2022-05-12 10:40:00,25.57,25.88,25.57,25.67,41207.0,22.835,23.1119,22.835,22.9243,41207.0
2022-05-12 10:50:00,25.63,25.63,25.23,25.25,135217.0,22.8886,22.8886,22.5314,22.5493,135217.0
2022-05-12 11:00:00,25.27,25.45,24.96,24.96,140964.0,22.5671,22.7279,22.2903,22.2903,140964.0
2022-05-12 11:10:00,24.95,25.36,24.92,25.29,51603.0,22.2813,22.6475,22.2546,22.585,51603.0
2022-05-12 11:20:00,25.29,25.51,25.24,25.45,71495.0,22.585,22.7814,22.5403,22.7279,71495.0
2022-05-12 11:30:00,25.47,25.75,25.43,25.55,42919.0,22.7457,22.9958,22.71,22.8172,42919.0
2022-05-12 11:40:00,25.57,25.99,25.52,25.98,80199.0,22.835,23.2101,22.7904,23.2012,80199.0
2022-05-12 11:50:00,25.99,26.29,25.99,26.27,61340.0,23.2101,23.478,23.2101,23.4602,61340.0
2022-05-12 12:00:00,26.3,26.41,26.16,26.2,101878.0,23.487,23.5852,23.3619,23.3976,101878.0
2022-05-12 12:10:00,26.3,26.38,26.13,26.22,92058.0,23.487,23.5584,23.3351,23.4155,92058.0
2022-05-12 12:20:00,26.19,26.19,25.89,25.95,58833.0,23.3887,23.3887,23.1208,23.1744,58833.0
2022-05-12 12:30:00,25.92,25.93,25.68,25.85,128051.0,23.1476,23.1565,22.9333,23.0851,128051.0
2022-05-12 12:40:00,25.86,26.08,25.59,25.81,72570.0,23.094,23.2905,22.8529,23.0494,72570.0
2022-05-12 12:50:00,25.79,25.98,25.7,25.98,20429.0,23.0315,23.2012,22.9511,23.2012,20429.0
2022-05-12 13:00:00,26.03,26.21,25.86,26.16,43511.0,23.2458,23.4066,23.094,23.3619,43511.0
2022-05-12 13:10:00,26.14,26.26,25.95,26.23,36952.0,23.3441,23.4512,23.1744,23.4244,36952.0
2022-05-12 13:20:00,26.23,26.3,26.08,26.19,29970.0,23.4244,23.487,23.2905,23.3887,29970.0
2022-05-12 13:30:00,26.24,26.49,26.13,26.49,44901.0,23.4334,23.6566,23.3351,23.6566,44901.0
2022-05-12 13:40:00,26.48,26.72,26.45,26.72,88253.0,23.6477,23.862,23.6209,23.862,88253.0
2022-05-12 13:50:00,26.7,26.75,26.52,26.65,58678.0,23.8442,23.8888,23.6834,23.7995,58678.0
2022-05-12 14:00:00,26.58,26.81,26.47,26.81,34750.0,23.737,23.9424,23.6388,23.9424,34750.0
2022-05-12 14:10:00,26.8,26.82,26.58,26.58,52129.0,23.9335,23.9513,23.737,23.737,52129.0
2022-05-12 14:20:00,26.55,26.73,26.5,26.62,15134.0,23.7102,23.871,23.6656,23.7727,15134.0
2022-05-12 14:30:00,26.7,26.95,26.63,26.92,55798.0,23.8442,24.0674,23.7817,24.0406,55798.0
2022-05-12 14:40:00,26.93,26.98,26.77,26.88,28986.0,24.0496,24.0942,23.9067,24.0049,28986.0
2022-05-12 14:50:00,26.95,26.98,26.74,26.88,30553.0,24.0674,24.0942,23.8799,24.0049,30553.0
2022-05-12 15:00:00,26.85,26.9,26.62,26.84,33810.0,23.9781,24.0228,23.7727,23.9692,33810.0
2022-05-12 15:10:00,26.78,26.93,26.42,26.46,22284.0,23.9156,24.0496,23.5941,23.6298,22284.0
2022-05-12 15:20:00,26.5,26.5,26.0,26.4,117584.0,23.6656,23.6656,23.219,23.5763,117584.0
2022-05-12 15:30:00,26.42,26.42,26.07,26.1,96832.0,23.5941,23.5941,23.2816,23.3083,96832.0
2022-05-12 15:40:00,26.06,26.23,25.9,26.15,117266.0,23.2726,23.4244,23.1297,23.353,117266.0
2022-05-12 15:50:00,26.07,26.07,25.55,25.56,170610.0,23.2816,23.2816,22.8172,22.8261,170610.0
2022-05-13 09:30:00,24.75,24.95,24.58,24.73,190151.0,22.1027,22.2813,21.9509,22.0849,190151.0
2022-05-13 09:40:00,24.78,24.8,24.5,24.66,85743.0,22.1295,22.1474,21.8795,22.0224,85743.0
2022-05-13 09:50:00,24.58,24.58,24.28,24.36,62104.0,21.9509,21.9509,21.683,21.7545,62104.0
2022-05-13 10:00:00,24.35,24.38,24.1,24.15,81407.0,21.7455,21.7723,21.5223,21.5669,81407.0
2022-05-13 10:10:00,24.14,24.23,24.06,24.13,148866.0,21.558,21.6384,21.4865,21.5491,148866.0
2022-05-13 10:20:00,24.11,24.11,23.81,23.88,67411.0,21.5312,21.5312,21.2633,21.3258,67411.0
2022-05-13 10:30:00,23.88,23.94,23.83,23.86,35239.0,21.3258,21.3794,21.2811,21.3079,35239.0
2022-05-13 10:40:00,23.88,24.21,23.88,24.04,87513.0,21.3258,21.6205,21.3258,21.4687,87513.0
2022-05-13 10:50:00,24.08,24.08,23.85,23.92,38797.0,21.5044,21.5044,21.299,21.3615,38797.0
2022-05-13 11:00:00,23.93,24.03,23.87,23.89,42493.0,21.3704,21.4597,21.3169,21.3347,42493.0
2022-05-13 11:10:00,23.91,24.03,23.88,24.0,39637.0,21.3526,21.4597,21.3258,21.433,39637.0
2022-05-13 11:20:00,23.95,23.95,23.78,23.82,43944.0,21.3883,21.3883,21.2365,21.2722,43944.0
2022-05-13 11:30:00,23.79,23.85,23.75,23.75,21861.0,21.2454,21.299,21.2097,21.2097,21861.0
2022-05-13 11:40:00,23.78,23.93,23.78,23.91,21655.0,21.2365,21.3704,21.2365,21.3526,21655.0
2022-05-13 11:50:00,23.9,23.9,23.77,23.8,51189.0,21.3437,21.3437,21.2276,21.2544,51189.0
2022-05-13 12:00:00,23.77,23.8,23.59,23.59,42331.0,21.2276,21.2544,21.0668,21.0668,42331.0
2022-05-13 12:10:00,23.56,23.6,23.48,23.59,30459.0,21.04,21.0757,20.9686,21.0668,30459.0
2022-05-13 12:20:00,23.6,23.74,23.58,23.69,87257.0,21.0757,21.2008,21.0579,21.1561,87257.0
2022-05-13 12:30:00,23.63,23.63,23.55,23.6,19230.0,21.1025,21.1025,21.0311,21.0757,19230.0
2022-05-13 12:40:00,23.6,23.73,23.56,23.73,22026.0,21.0757,21.1918,21.04,21.1918,22026.0
2022-05-13 12:50:00,23.75,23.95,23.75,23.77,31371.0,21.2097,21.3883,21.2097,21.2276,31371.0
2022-05-13 13:00:00,23.71,23.85,23.68,23.82,46311.0,21.174,21.299,21.1472,21.2722,46311.0
2022-05-13 13:10:00,23.87,23.9,23.78,23.9,18662.0,21.3169,21.3437,21.2365,21.3437,18662.0
2022-05-13 13:20:00,23.88,23.97,23.8,23.91,23482.0,21.3258,21.4062,21.2544,21.3526,23482.0
2022-05-13 13:30:00,23.89,23.97,23.85,23.96,27310.0,21.3347,21.4062,21.299,21.3972,27310.0
2022-05-13 13:40:00,23.97,24.15,23.97,24.07,47418.0,21.4062,21.5669,21.4062,21.4955,47418.0
2022-05-13 13:50:00,24.04,24.27,24.02,24.23,66478.0,21.4687,21.6741,21.4508,21.6384,66478.0
2022-05-13 14:00:00,24.23,24.64,24.23,24.4,66489.0,21.6384,22.0045,21.6384,21.7902,66489.0
2022-05-13 14:10:00,24.4,24.53,24.35,24.38,27176.0,21.7902,21.9063,21.7455,21.7723,27176.0
2022-05-13 14:20:00,24.35,24.57,24.35,24.47,25919.0,21.7455,21.942,21.7455,21.8527,25919.0
2022-05-13 14:30:00,24.45,24.45,24.16,24.37,125736.0,21.8348,21.8348,21.5758,21.7634,125736.0
2022-05-13 14:40:00,24.33,24.41,24.24,24.35,39057.0,21.7277,21.7991,21.6473,21.7455,39057.0
2022-05-13 14:50:00,24.36,24.36,23.98,24.01,104476.0,21.7545,21.7545,21.4151,21.4419,104476.0
2022-05-13 15:00:00,23.98,24.02,23.86,23.86,28388.0,21.4151,21.4508,21.3079,21.3079,28388.0
2022-05-13 15:10:00,23.86,23.88,23.69,23.71,31589.0,21.3079,21.3258,21.1561,21.174,31589.0
2022-05-13 15:20:00,23.73,23.81,23.63,23.63,17252.0,21.1918,21.2633,21.1025,21.1025,17252.0
2022-05-13 15:30:00,23.64,24.04,23.6,23.88,86738.0,21.1115,21.4687,21.0757,21.3258,86738.0
2022-05-13 15:40:00,23.92,23.95,23.72,23.86,56295.0,21.3615,21.3883,21.1829,21.3079,56295.0
2022-05-13 15:50:00,23.78,24.11,23.76,23.8,69884.0,21.2365,21.5312,21.2186,21.2544,69884.0
2022-05-16 09:30:00,24.06,24.21,23.88,23.91,184527.0,21.4865,21.6205,21.3258,21.3526,184527.0
2022-05-16 09:40:00,23.89,24.45,23.84,24.42,71441.0,21.3347,21.8348,21.2901,21.808,71441.0
2022-05-16 09:50:00,24.41,24.48,24.15,24.31,59145.0,21.7991,21.8616,21.5669,21.7098,59145.0
2022-05-16 10:00:00,24.31,24.48,24.07,24.07,94888.0,21.7098,21.8616,21.4955,21.4955,94888.0
2022-05-16 10:10:00,24.08,24.1,23.9,23.95,51373.0,21.5044,21.5223,21.3437,21.3883,51373.0
2022-05-16 10:20:00,23.95,23.99,23.75,23.78,50990.0,21.3883,21.424,21.2097,21.2365,50990.0
2022-05-16 10:30:00,23.79,24.1,23.76,23.99,51829.0,21.2454,21.5223,21.2186,21.424,51829.0
2022-05-16 10:40:00,24.02,24.25,23.98,24.25,83096.0,21.4508,21.6562,21.4151,21.6562,83096.0
2022-05-16 10:50:00,24.25,24.35,24.2,24.3,48037.0,21.6562,21.7455,21.6116,21.7009,48037.0
2022-05-16 11:00:00,24.33,24.42,24.23,24.23,69602.0,21.7277,21.808,21.6384,21.6384,69602.0
2022-05-16 11:10:00,24.23,24.29,24.1,24.18,59950.0,21.6384,21.6919,21.5223,21.5937,59950.0
2022-05-16 11:20:00,24.23,24.28,24.16,24.22,36663.0,21.6384,21.683,21.5758,21.6294,36663.0
2022-05-16 11:30:00,24.23,24.35,24.08,24.1,101095.0,21.6384,21.7455,21.5044,21.5223,101095.0
2022-05-16 11:40:00,24.15,24.21,23.9,23.93,75187.0,21.5669,21.6205,21.3437,21.3704,75187.0
2022-05-16 11:50:00,23.9,24.0,23.77,23.82,105834.0,21.3437,21.433,21.2276,21.2722,105834.0
2022-05-16 12:00:00,23.81,23.92,23.73,23.9,57077.0,21.2633,21.3615,21.1918,21.3437,57077.0
2022-05-16 12:10:00,23.91,24.05,23.89,23.98,43482.0,21.3526,21.4776,21.3347,21.4151,43482.0
2022-05-16 12:20:00,23.98,24.08,23.97,24.0,25888.0,21.4151,21.5044,21.4062,21.433,25888.0
2022-05-16 12:30:00,24.0,24.1,23.88,24.1,39251.0,21.433,21.5223,21.3258,21.5223,39251.0
2022-05-16 12:40:00,24.09,24.16,24.02,24.02,49824.0,21.5133,21.5758,21.4508,21.4508,49824.0
2022-05-16 12:50:00,23.98,24.16,23.98,24.1,54018.0,21.4151,21.5758,21.4151,21.5223,54018.0
2022-05-16 13:00:00,24.14,24.18,23.94,23.96,36483.0,21.558,21.5937,21.3794,21.3972,36483.0
2022-05-16 13:10:00,23.96,23.99,23.81,23.99,47307.0,21.3972,21.424,21.2633,21.424,47307.0
2022-05-16 13:20:00,23.99,23.99,23.66,23.68,73128.0,21.424,21.424,21.1293,21.1472,73128.0
2022-05-16 13:30:00,23.67,23.68,23.6,23.66,45413.0,21.1383,21.1472,21.0757,21.1293,45413.0
2022-05-16 13:40:00,23.65,23.75,23.57,23.74,50076.0,21.1204,21.2097,21.049,21.2008,50076.0
2022-05-16 13:50:00,23.71,23.75,23.67,23.74,12730.0,21.174,21.2097,21.1383,21.2008,12730.0
2022-05-16 14:00:00,23.73,23.8,23.54,23.57,60444.0,21.1918,21.2544,21.0222,21.049,60444.0
2022-05-16 14:10:00,23.6,23.67,23.6,23.63,26139.0,21.0757,21.1383,21.0757,21.1025,26139.0
2022-05-16 14:20:00,23.61,23.64,23.44,23.45,83626.0,21.0847,21.1115,20.9329,20.9418,83626.0
2022-05-16 14:30:00,23.43,23.5,23.37,23.46,51521.0,20.9239,20.9864,20.8703,20.9507,51521.0
2022-05-16 14:40:00,23.43,23.6,23.39,23.6,115833.0,20.9239,21.0757,20.8882,21.0757,115833.0
2022-05-16 14:50:00,23.59,23.65,23.51,23.54,36899.0,21.0668,21.1204,20.9954,21.0222,36899.0
2022-05-16 15:00:00,23.54,23.6,23.48,23.6,51523.0,21.0222,21.0757,20.9686,21.0757,51523.0
2022-05-16 15:10:00,23.65,23.89,23.65,23.82,58206.0,21.1204,21.3347,21.1204,21.2722,58206.0
2022-05-16 15:20:00,23.84,23.93,23.84,23.87,46180.0,21.2901,21.3704,21.2901,21.3169,46180.0
2022-05-16 15:30:00,23.9,24.07,23.86,24.0,105713.0,21.3437,21.4955,21.3079,21.433,105713.0
2022-05-16 15:40:00,23.96,24.14,23.95,24.09,117703.0,21.3972,21.558,21.3883,21.5133,117703.0
2022-05-16 15:50:00,24.01,24.18,23.92,24.03,199902.0,21.4419,21.5937,21.3615,21.4597,199902.0
2022-05-17 09:30:00,22.9,23.12,22.88,23.07,223259.0,20.4506,20.6471,20.4328,20.6024,223259.0
2022-05-17 09:40:00,23.03,23.17,22.96,23.17,93060.0,20.5667,20.6917,20.5042,20.6917,93060.0
2022-05-17 09:50:00,23.19,23.27,23.07,23.15,64795.0,20.7096,20.781,20.6024,20.6739,64795.0
2022-05-17 10:00:00,23.1,23.2,22.97,23.18,47118.0,20.6292,20.7185,20.5131,20.7007,47118.0
2022-05-17 10:10:00,23.18,23.23,23.04,23.06,44284.0,20.7007,20.7453,20.5756,20.5935,44284.0
2022-05-17 10:20:00,23.05,23.32,23.04,23.32,62237.0,20.5846,20.8257,20.5756,20.8257,62237.0
2022-05-17 10:30:00,23.32,23.41,23.23,23.4,85961.0,20.8257,20.9061,20.7453,20.8971,85961.0
2022-05-17 10:40:00,23.4,23.58,23.4,23.5,135375.0,20.8971,21.0579,20.8971,20.9864,135375.0
2022-05-17 10:50:00,23.51,23.56,23.39,23.39,74432.0,20.9954,21.04,20.8882,20.8882,74432.0
2022-05-17 11:00:00,23.38,23.38,23.27,23.3,43062.0,20.8793,20.8793,20.781,20.8078,43062.0
2022-05-17 11:10:00,23.3,23.38,23.24,23.26,64014.0,20.8078,20.8793,20.7542,20.7721,64014.0
2022-05-17 11:20:00,23.26,23.27,23.11,23.11,50906.0,20.7721,20.781,20.6382,20.6382,50906.0
2022-05-17 11:30:00,23.12,23.12,23.0,23.04,63419.0,20.6471,20.6471,20.5399,20.5756,63419.0
2022-05-17 11:40:00,23.04,23.15,22.99,23.12,63444.0,20.5756,20.6739,20.531,20.6471,63444.0
2022-05-17 11:50:00,23.12,23.13,23.03,23.09,32422.0,20.6471,20.656,20.5667,20.6203,32422.0
2022-05-17 12:00:00,23.07,23.22,23.06,23.14,70690.0,20.6024,20.7364,20.5935,20.6649,70690.0
2022-05-17 12:10:00,23.18,23.22,23.04,23.07,27880.0,20.7007,20.7364,20.5756,20.6024,27880.0
2022-05-17 12:20:00,23.1,23.1,22.97,22.97,29326.0,20.6292,20.6292,20.5131,20.5131,29326.0
2022-05-17 12:30:00,23.02,23.03,22.93,22.98,32454.0,20.5578,20.5667,20.4774,20.5221,32454.0
2022-05-17 12:40:00,22.98,22.98,22.83,22.87,67298.0,20.5221,20.5221,20.3881,20.4238,67298.0
2022-05-17 12:50:00,22.9,22.96,22.9,22.93,17010.0,20.4506,20.5042,20.4506,20.4774,17010.0
2022-05-17 13:00:00,22.97,23.07,22.88,22.88,100842.0,20.5131,20.6024,20.4328,20.4328,100842.0
2022-05-17 13:10:00,22.92,22.92,22.79,22.8,32716.0,20.4685,20.4685,20.3524,20.3613,32716.0
2022-05-17 13:20:00,22.8,22.9,22.8,22.9,30702.0,20.3613,20.4506,20.3613,20.4506,30702.0
2022-05-17 13:30:00,22.9,22.9,22.82,22.83,50056.0,20.4506,20.4506,20.3792,20.3881,50056.0
2022-05-17 13:40:00,22.86,22.91,22.84,22.86,33964.0,20.4149,20.4595,20.397,20.4149,33964.0
2022-05-17 13:50:00,22.85,22.95,22.85,22.94,25670.0,20.406,20.4953,20.406,20.4863,25670.0
2022-05-17 14:00:00,22.91,23.03,22.73,22.76,149186.0,20.4595,20.5667,20.2988,20.3256,149186.0
2022-05-17 14:10:00,22.8,23.22,22.8,23.12,165974.0,20.3613,20.7364,20.3613,20.6471,165974.0
2022-05-17 14:20:00,23.2,23.42,23.1,23.2,163108.0,20.7185,20.915,20.6292,20.7185,163108.0
2022-05-17 14:30:00,23.26,23.38,23.07,23.07,98061.0,20.7721,20.8793,20.6024,20.6024,98061.0
2022-05-17 14:40:00,23.05,23.06,22.68,22.68,86064.0,20.5846,20.5935,20.2541,20.2541,86064.0
2022-05-17 14:50:00,22.71,22.84,22.68,22.79,45241.0,20.2809,20.397,20.2541,20.3524,45241.0
2022-05-17 15:00:00,22.8,22.8,22.55,22.65,123689.0,20.3613,20.3613,20.1381,20.2274,123689.0
2022-05-17 15:10:00,22.66,22.71,22.6,22.6,71970.0,20.2363,20.2809,20.1827,20.1827,71970.0
2022-05-17 15:20:00,22.62,22.64,22.57,22.64,10210.0,20.2006,20.2184,20.1559,20.2184,10210.0
2022-05-17 15:30:00,22.61,22.7,22.57,22.7,90827.0,20.1916,20.272,20.1559,20.272,90827.0
2022-05-17 15:40:00,22.72,22.84,22.61,22.8,125933.0,20.2899,20.397,20.1916,20.3613,125933.0
2022-05-17 15:50:00,22.79,22.79,22.58,22.58,201577.0,20.3524,20.3524,20.1648,20.1648,201577.0
2022-05-18 09:30:00,23.36,23.57,23.34,23.55,226134.0,20.8614,21.049,20.8436,21.0311,226134.0
2022-05-18 09:40:00,23.54,23.68,23.54,23.6,44118.0,21.0222,21.1472,21.0222,21.0757,44118.0
2022-05-18 09:50:00,23.61,23.8,23.57,23.77,41401.0,21.0847,21.2544,21.049,21.2276,41401.0
2022-05-18 10:00:00,23.76,23.76,23.61,23.76,46328.0,21.2186,21.2186,21.0847,21.2186,46328.0
2022-05-18 10:10:00,23.75,23.8,23.63,23.72,47728.0,21.2097,21.2544,21.1025,21.1829,47728.0
2022-05-18 10:20:00,23.72,23.88,23.64,23.88,133664.0,21.1829,21.3258,21.1115,21.3258,133664.0
2022-05-18 10:30:00,23.9,23.96,23.84,23.9,63240.0,21.3437,21.3972,21.2901,21.3437,63240.0
2022-05-18 10:40:00,23.89,23.94,23.77,23.83,128839.0,21.3347,21.3794,21.2276,21.2811,128839.0
2022-05-18 10:50:00,23.84,23.93,23.83,23.83,40640.0,21.2901,21.3704,21.2811,21.2811,40640.0
2022-05-18 11:00:00,23.86,24.07,23.86,24.06,164307.0,21.3079,21.4955,21.3079,21.4865,164307.0
2022-05-18 11:10:00,24.09,24.28,24.09,24.24,89561.0,21.5133,21.683,21.5133,21.6473,89561.0
2022-05-18 11:20:00,24.27,24.48,24.27,24.46,102585.0,21.6741,21.8616,21.6741,21.8438,102585.0
2022-05-18 11:30:00,24.45,24.52,24.32,24.37,129719.0,21.8348,21.8973,21.7187,21.7634,129719.0
2022-05-18 11:40:00,24.38,24.43,24.27,24.38,35856.0,21.7723,21.817,21.6741,21.7723,35856.0
2022-05-18 11:50:00,24.37,24.57,24.33,24.52,82848.0,21.7634,21.942,21.7277,21.8973,82848.0
2022-05-18 12:00:00,24.54,24.66,24.5,24.64,49725.0,21.9152,22.0224,21.8795,22.0045,49725.0
2022-05-18 12:10:00,24.64,24.68,24.5,24.57,51703.0,22.0045,22.0402,21.8795,21.942,51703.0
2022-05-18 12:20:00,24.56,24.74,24.55,24.65,59474.0,21.9331,22.0938,21.9241,22.0134,59474.0
2022-05-18 12:30:00,24.68,24.72,24.54,24.57,77704.0,22.0402,22.0759,21.9152,21.942,77704.0
2022-05-18 12:40:00,24.59,24.68,24.52,24.52,71607.0,21.9599,22.0402,21.8973,21.8973,71607.0
2022-05-18 12:50:00,24.52,24.52,24.42,24.43,182499.0,21.8973,21.8973,21.808,21.817,182499.0
2022-05-18 13:00:00,24.44,24.81,24.44,24.8,46119.0,21.8259,22.1563,21.8259,22.1474,46119.0
2022-05-18 13:10:00,24.8,24.95,24.77,24.94,67899.0,22.1474,22.2813,22.1206,22.2724,67899.0
2022-05-18 13:20:00,24.91,24.94,24.84,24.88,71407.0,22.2456,22.2724,22.1831,22.2188,71407.0
2022-05-18 13:30:00,24.92,24.92,24.8,24.82,26334.0,22.2546,22.2546,22.1474,22.1653,26334.0
2022-05-18 13:40:00,24.85,25.11,24.85,25.11,58624.0,22.192,22.4242,22.192,22.4242,58624.0
2022-05-18 13:50:00,25.09,25.2,25.08,25.12,71834.0,22.4064,22.5046,22.3974,22.4332,71834.0
2022-05-18 14:00:00,25.1,25.17,25.06,25.08,97099.0,22.4153,22.4778,22.3796,22.3974,97099.0
2022-05-18 14:10:00,25.07,25.22,25.03,25.04,57492.0,22.3885,22.5225,22.3528,22.3617,57492.0
2022-05-18 14:20:00,25.03,25.13,24.98,25.0,27323.0,22.3528,22.4421,22.3081,22.326,27323.0
2022-05-18 14:30:00,25.03,25.3,24.98,25.23,50924.0,22.3528,22.5939,22.3081,22.5314,50924.0
2022-05-18 14:40:00,25.17,25.36,25.15,25.18,74793.0,22.4778,22.6475,22.46,22.4867,74793.0
2022-05-18 14:50:00,25.17,25.36,25.16,25.31,28190.0,22.4778,22.6475,22.4689,22.6028,28190.0
2022-05-18 15:00:00,25.32,25.32,25.17,25.28,32739.0,22.6118,22.6118,22.4778,22.576,32739.0
2022-05-18 15:10:00,25.28,25.33,25.23,25.28,43357.0,22.576,22.6207,22.5314,22.576,43357.0
2022-05-18 15:20:00,25.28,25.49,25.24,25.47,95328.0,22.576,22.7636,22.5403,22.7457,95328.0
2022-05-18 15:30:00,25.45,25.5,25.17,25.21,118808.0,22.7279,22.7725,22.4778,22.5135,118808.0
2022-05-18 15:40:00,25.22,25.47,25.17,25.43,89784.0,22.5225,22.7457,22.4778,22.71,89784.0
2022-05-18 15:50:00,25.44,25.52,25.25,25.27,286830.0,22.7189,22.7904,22.5493,22.5671,286830.0
2022-05-19 09:30:00,25.96,25.96,25.33,25.5,332701.0,23.1833,23.1833,22.6207,22.7725,332701.0
2022-05-19 09:40:00,25.51,26.18,25.45,26.15,202545.0,22.7814,23.3798,22.7279,23.353,202545.0
2022-05-19 09:50:00,26.14,26.22,25.74,25.93,254374.0,23.3441,23.4155,22.9868,23.1565,254374.0
2022-05-19 10:00:00,25.94,26.0,25.45,25.76,177625.0,23.1655,23.219,22.7279,23.0047,177625.0
2022-05-19 10:10:00,25.72,25.74,25.47,25.54,169103.0,22.969,22.9868,22.7457,22.8082,169103.0
2022-05-19 10:20:00,25.51,25.82,25.3,25.69,68036.0,22.7814,23.0583,22.5939,22.9422,68036.0
2022-05-19 10:30:00,25.77,25.93,25.54,25.82,54266.0,23.0136,23.1565,22.8082,23.0583,54266.0
2022-05-19 10:40:00,25.91,26.02,25.81,25.98,74564.0,23.1387,23.2369,23.0494,23.2012,74564.0
2022-05-19 10:50:00,25.96,26.05,25.63,25.84,176978.0,23.1833,23.2637,22.8886,23.0762,176978.0
2022-05-19 11:00:00,25.8,25.99,25.67,25.82,107663.0,23.0404,23.2101,22.9243,23.0583,107663.0
2022-05-19 11:10:00,25.81,25.95,25.62,25.77,114834.0,23.0494,23.1744,22.8797,23.0136,114834.0
2022-05-19 11:20:00,25.84,25.87,25.59,25.75,77439.0,23.0762,23.1029,22.8529,22.9958,77439.0
2022-05-19 11:30:00,25.72,25.72,25.22,25.26,207402.0,22.969,22.969,22.5225,22.5582,207402.0
2022-05-19 11:40:00,25.22,25.22,25.03,25.08,95734.0,22.5225,22.5225,22.3528,22.3974,95734.0
2022-05-19 11:50:00,25.09,25.41,25.09,25.3,119500.0,22.4064,22.6921,22.4064,22.5939,119500.0
2022-05-19 12:00:00,25.3,25.36,25.2,25.25,33472.0,22.5939,22.6475,22.5046,22.5493,33472.0
2022-05-19 12:10:00,25.22,25.32,25.1,25.32,54414.0,22.5225,22.6118,22.4153,22.6118,54414.0
2022-05-19 12:20:00,25.29,25.52,25.29,25.34,47879.0,22.585,22.7904,22.585,22.6296,47879.0
2022-05-19 12:30:00,25.35,25.65,25.31,25.65,48458.0,22.6386,22.9065,22.6028,22.9065,48458.0
2022-05-19 12:40:00,25.63,25.88,25.63,25.85,90854.0,22.8886,23.1119,22.8886,23.0851,90854.0
2022-05-19 12:50:00,25.8,25.88,25.66,25.71,62516.0,23.0404,23.1119,22.9154,22.9601,62516.0
2022-05-19 13:00:00,25.67,25.8,25.56,25.72,36455.0,22.9243,23.0404,22.8261,22.969,36455.0
2022-05-19 13:10:00,25.69,25.99,25.69,25.74,90326.0,22.9422,23.2101,22.9422,22.9868,90326.0
2022-05-19 13:20:00,25.75,25.81,25.61,25.74,66513.0,22.9958,23.0494,22.8708,22.9868,66513.0
2022-05-19 13:30:00,25.76,25.77,25.57,25.62,70766.0,23.0047,23.0136,22.835,22.8797,70766.0
2022-05-19 13:40:00,25.68,25.95,25.55,25.94,34786.0,22.9333,23.1744,22.8172,23.1655,34786.0
2022-05-19 13:50:00,25.9,25.9,25.25,25.36,101234.0,23.1297,23.1297,22.5493,22.6475,101234.0
2022-05-19 14:00:00,25.32,25.63,25.32,25.52,76813.0,22.6118,22.8886,22.6118,22.7904,76813.0
2022-05-19 14:10:00,25.51,25.57,25.4,25.52,91026.0,22.7814,22.835,22.6832,22.7904,91026.0
2022-05-19 14:20:00,25.6,25.65,25.42,25.5,30164.0,22.8618,22.9065,22.7011,22.7725,30164.0
2022-05-19 14:30:00,25.52,25.53,25.24,25.36,34627.0,22.7904,22.7993,22.5403,22.6475,34627.0
2022-05-19 14:40:00,25.37,25.58,25.19,25.19,61265.0,22.6564,22.844,22.4957,22.4957,61265.0
2022-05-19 14:50:00,25.16,25.3,25.06,25.13,91909.0,22.4689,22.5939,22.3796,22.4421,91909.0
2022-05-19 15:00:00,25.12,25.18,24.89,25.16,234463.0,22.4332,22.4867,22.2278,22.4689,234463.0
2022-05-19 15:10:00,25.22,25.45,25.15,25.41,81030.0,22.5225,22.7279,22.46,22.6921,81030.0
2022-05-19 15:20:00,25.44,25.7,25.4,25.7,102945.0,22.7189,22.9511,22.6832,22.9511,102945.0
2022-05-19 15:30:00,25.73,25.81,25.59,25.78,79283.0,22.9779,23.0494,22.8529,23.0226,79283.0
2022-05-19 15:40:00,25.77,25.85,25.45,25.62,83817.0,23.0136,23.0851,22.7279,22.8797,83817.0
2022-05-19 15:50:00,25.6,25.85,25.56,25.75,179486.0,22.8618,23.0851,22.8261,22.9958,179486.0
2022-05-20 09:30:00,25.02,25.33,24.97,25.05,285743.0,22.3439,22.6207,22.2992,22.3707,285743.0
2022-05-20 09:40:00,25.1,25.23,24.93,25.15,72050.0,22.4153,22.5314,22.2635,22.46,72050.0
2022-05-20 09:50:00,25.18,25.21,25.04,25.1,76525.0,22.4867,22.5135,22.3617,22.4153,76525.0
2022-05-20 10:00:00,25.1,25.57,25.03,25.54,113343.0,22.4153,22.835,22.3528,22.8082,113343.0
2022-05-20 10:10:00,25.56,25.61,25.45,25.52,57791.0,22.8261,22.8708,22.7279,22.7904,57791.0
2022-05-20 10:20:00,25.54,25.69,25.41,25.47,26407.0,22.8082,22.9422,22.6921,22.7457,26407.0
2022-05-20 10:30:00,25.55,25.68,25.5,25.65,40496.0,22.8172,22.9333,22.7725,22.9065,40496.0
2022-05-20 10:40:00,25.63,25.73,25.51,25.68,63855.0,22.8886,22.9779,22.7814,22.9333,63855.0
2022-05-20 10:50:00,25.7,26.16,25.7,26.16,68394.0,22.9511,23.3619,22.9511,23.3619,68394.0
2022-05-20 11:00:00,26.16,26.32,26.08,26.29,58833.0,23.3619,23.5048,23.2905,23.478,58833.0
2022-05-20 11:10:00,26.3,26.52,26.27,26.49,94096.0,23.487,23.6834,23.4602,23.6566,94096.0
2022-05-20 11:20:00,26.49,26.55,26.3,26.36,74346.0,23.6566,23.7102,23.487,23.5405,74346.0
2022-05-20 11:30:00,26.36,26.45,26.2,26.43,43482.0,23.5405,23.6209,23.3976,23.603,43482.0
2022-05-20 11:40:00,26.38,26.46,26.27,26.33,46540.0,23.5584,23.6298,23.4602,23.5137,46540.0
2022-05-20 11:50:00,26.34,26.44,26.23,26.44,54740.0,23.5227,23.612,23.4244,23.612,54740.0
2022-05-20 12:00:00,26.43,26.78,26.4,26.78,114495.0,23.603,23.9156,23.5763,23.9156,114495.0
2022-05-20 12:10:00,26.78,26.94,26.68,26.85,92052.0,23.9156,24.0585,23.8263,23.9781,92052.0
2022-05-20 12:20:00,26.82,26.83,26.69,26.77,34340.0,23.9513,23.9603,23.8352,23.9067,34340.0
2022-05-20 12:30:00,26.78,27.04,26.7,26.97,88045.0,23.9156,24.1478,23.8442,24.0853,88045.0
2022-05-20 12:40:00,27.04,27.27,26.98,26.98,114405.0,24.1478,24.3532,24.0942,24.0942,114405.0
2022-05-20 12:50:00,27.01,27.17,26.96,27.1,115405.0,24.121,24.2639,24.0764,24.2014,115405.0
2022-05-20 13:00:00,27.06,27.34,27.06,27.29,125902.0,24.1657,24.4157,24.1657,24.3711,125902.0
2022-05-20 13:10:00,27.26,27.41,27.26,27.41,108958.0,24.3443,24.4782,24.3443,24.4782,108958.0
2022-05-20 13:20:00,27.4,27.53,27.34,27.53,74931.0,24.4693,24.5854,24.4157,24.5854,74931.0
2022-05-20 13:30:00,27.54,27.54,27.0,27.14,136162.0,24.5943,24.5943,24.1121,24.2371,136162.0
2022-05-20 13:40:00,27.14,27.23,26.91,27.03,80673.0,24.2371,24.3175,24.0317,24.1389,80673.0
2022-05-20 13:50:00,27.03,27.14,26.86,26.97,73348.0,24.1389,24.2371,23.9871,24.0853,73348.0
2022-05-20 14:00:00,26.97,27.23,26.94,27.12,66680.0,24.0853,24.3175,24.0585,24.2192,66680.0
2022-05-20 14:10:00,27.08,27.32,27.03,27.24,46211.0,24.1835,24.3979,24.1389,24.3264,46211.0
2022-05-20 14:20:00,27.26,27.32,27.14,27.17,47472.0,24.3443,24.3979,24.2371,24.2639,47472.0
2022-05-20 14:30:00,27.11,27.38,27.11,27.22,87295.0,24.2103,24.4514,24.2103,24.3085,87295.0
2022-05-20 14:40:00,27.29,27.29,27.0,27.0,39674.0,24.3711,24.3711,24.1121,24.1121,39674.0
2022-05-20 14:50:00,27.03,27.06,26.7,26.95,99809.0,24.1389,24.1657,23.8442,24.0674,99809.0
2022-05-20 15:00:00,26.97,27.18,26.85,27.15,54262.0,24.0853,24.2728,23.9781,24.246,54262.0
2022-05-20 15:10:00,27.17,27.19,26.91,26.97,33433.0,24.2639,24.2818,24.0317,24.0853,33433.0
2022-05-20 15:20:00,26.95,27.0,26.61,26.61,49373.0,24.0674,24.1121,23.7638,23.7638,49373.0
2022-05-20 15:30:00,26.6,26.75,26.1,26.29,200547.0,23.7549,23.8888,23.3083,23.478,200547.0
2022-05-20 15:40:00,26.26,26.27,25.85,26.0,276449.0,23.4512,23.4602,23.0851,23.219,276449.0
2022-05-20 15:50:00,25.99,26.03,25.69,25.73,217685.0,23.2101,23.2458,22.9422,22.9779,217685.0
2022-05-23 09:30:00,25.12,25.4,25.05,25.35,187506.0,22.4332,22.6832,22.3707,22.6386,187506.0
2022-05-23 09:40:00,25.4,25.45,24.8,24.88,91865.0,22.6832,22.7279,22.1474,22.2188,91865.0
2022-05-23 09:50:00,24.87,25.26,24.8,25.23,97231.0,22.2099,22.5582,22.1474,22.5314,97231.0
2022-05-23 10:00:00,25.23,25.58,25.23,25.41,256971.0,22.5314,22.844,22.5314,22.6921,256971.0
2022-05-23 10:10:00,25.43,25.46,25.0,25.1,96008.0,22.71,22.7368,22.326,22.4153,96008.0
2022-05-23 10:20:00,25.09,25.29,24.87,24.87,188843.0,22.4064,22.585,22.2099,22.2099,188843.0
2022-05-23 10:30:00,24.86,24.95,24.76,24.83,162146.0,22.201,22.2813,22.1117,22.1742,162146.0
2022-05-23 10:40:00,24.83,24.97,24.68,24.84,82359.0,22.1742,22.2992,22.0402,22.1831,82359.0
2022-05-23 10:50:00,24.91,25.12,24.83,24.88,52231.0,22.2456,22.4332,22.1742,22.2188,52231.0
2022-05-23 11:00:00,24.88,24.95,24.59,24.64,131520.0,22.2188,22.2813,21.9599,22.0045,131520.0
2022-05-23 11:10:00,24.64,24.7,24.46,24.58,105194.0,22.0045,22.0581,21.8438,21.9509,105194.0
2022-05-23 11:20:00,24.6,24.63,24.49,24.49,64522.0,21.9688,21.9956,21.8705,21.8705,64522.0
2022-05-23 11:30:00,24.5,24.52,24.28,24.28,77174.0,21.8795,21.8973,21.683,21.683,77174.0
2022-05-23 11:40:00,24.29,24.52,24.29,24.44,44590.0,21.6919,21.8973,21.6919,21.8259,44590.0
2022-05-23 11:50:00,24.42,24.47,24.31,24.39,60757.0,21.808,21.8527,21.7098,21.7812,60757.0
2022-05-23 12:00:00,24.4,24.43,24.16,24.22,61843.0,21.7902,21.817,21.5758,21.6294,61843.0
2022-05-23 12:10:00,24.19,24.36,24.19,24.32,34462.0,21.6026,21.7545,21.6026,21.7187,34462.0
2022-05-23 12:20:00,24.32,24.39,24.24,24.38,20135.0,21.7187,21.7812,21.6473,21.7723,20135.0
2022-05-23 12:30:00,24.36,24.49,24.31,24.31,50340.0,21.7545,21.8705,21.7098,21.7098,50340.0
2022-05-23 12:40:00,24.31,24.52,24.3,24.51,27201.0,21.7098,21.8973,21.7009,21.8884,27201.0
2022-05-23 12:50:00,24.49,24.62,24.48,24.48,66610.0,21.8705,21.9866,21.8616,21.8616,66610.0
2022-05-23 13:00:00,24.49,24.63,24.49,24.56,146746.0,21.8705,21.9956,21.8705,21.9331,146746.0
2022-05-23 13:10:00,24.57,24.77,24.56,24.74,56336.0,21.942,22.1206,21.9331,22.0938,56336.0
2022-05-23 13:20:00,24.74,24.87,24.64,24.65,70038.0,22.0938,22.2099,22.0045,22.0134,70038.0
2022-05-23 13:30:00,24.67,24.71,24.48,24.53,58349.0,22.0313,22.067,21.8616,21.9063,58349.0
2022-05-23 13:40:00,24.55,24.55,24.33,24.37,25186.0,21.9241,21.9241,21.7277,21.7634,25186.0
2022-05-23 13:50:00,24.36,24.45,24.36,24.36,44884.0,21.7545,21.8348,21.7545,21.7545,44884.0
2022-05-23 14:00:00,24.3,24.42,24.28,24.34,61825.0,21.7009,21.808,21.683,21.7366,61825.0
2022-05-23 14:10:00,24.31,24.32,24.25,24.25,45362.0,21.7098,21.7187,21.6562,21.6562,45362.0
2022-05-23 14:20:00,24.25,24.35,24.22,24.31,50041.0,21.6562,21.7455,21.6294,21.7098,50041.0
2022-05-23 14:30:00,24.34,24.35,24.27,24.28,29089.0,21.7366,21.7455,21.6741,21.683,29089.0
2022-05-23 14:40:00,24.26,24.39,24.14,24.35,66566.0,21.6651,21.7812,21.558,21.7455,66566.0
2022-05-23 14:50:00,24.32,24.45,24.3,24.43,32540.0,21.7187,21.8348,21.7009,21.817,32540.0
2022-05-23 15:00:00,24.43,24.44,24.25,24.26,23954.0,21.817,21.8259,21.6562,21.6651,23954.0
2022-05-23 15:10:00,24.26,24.49,24.26,24.37,39141.0,21.6651,21.8705,21.6651,21.7634,39141.0
2022-05-23 15:20:00,24.36,24.55,24.35,24.46,56103.0,21.7545,21.9241,21.7455,21.8438,56103.0
2022-05-23 15:30:00,24.44,24.52,24.3,24.52,48351.0,21.8259,21.8973,21.7009,21.8973,48351.0
2022-05-23 15:40:00,24.52,24.67,24.46,24.64,82744.0,21.8973,22.0313,21.8438,22.0045,82744.0
2022-05-23 15:50:00,24.61,24.61,24.28,24.29,152743.0,21.9777,21.9777,21.683,21.6919,152743.0
2022-05-24 09:30:00,25.12,25.31,24.92,25.29,247020.0,22.4332,22.6028,22.2546,22.585,247020.0
2022-05-24 09:40:00,25.3,25.33,25.14,25.29,79060.0,22.5939,22.6207,22.451,22.585,79060.0
2022-05-24 09:50:00,25.31,25.44,25.16,25.43,153487.0,22.6028,22.7189,22.4689,22.71,153487.0
2022-05-24 10:00:00,25.45,25.73,25.41,25.7,223073.0,22.7279,22.9779,22.6921,22.9511,223073.0
2022-05-24 10:10:00,25.7,26.04,25.69,26.02,156603.0,22.9511,23.2548,22.9422,23.2369,156603.0
2022-05-24 10:20:00,26.02,26.02,25.75,25.76,122861.0,23.2369,23.2369,22.9958,23.0047,122861.0
2022-05-24 10:30:00,25.77,25.94,25.77,25.86,112502.0,23.0136,23.1655,23.0136,23.094,112502.0
2022-05-24 10:40:00,25.89,26.09,25.78,26.09,93523.0,23.1208,23.2994,23.0226,23.2994,93523.0
2022-05-24 10:50:00,26.07,26.12,25.93,25.94,69082.0,23.2816,23.3262,23.1565,23.1655,69082.0
2022-05-24 11:00:00,25.93,25.95,25.81,25.88,62266.0,23.1565,23.1744,23.0494,23.1119,62266.0
2022-05-24 11:10:00,25.9,26.0,25.76,25.98,53171.0,23.1297,23.219,23.0047,23.2012,53171.0
2022-05-24 11:20:00,26.0,26.05,25.83,25.83,42037.0,23.219,23.2637,23.0672,23.0672,42037.0
2022-05-24 11:30:00,25.82,25.93,25.8,25.9,51903.0,23.0583,23.1565,23.0404,23.1297,51903.0
2022-05-24 11:40:00,25.83,25.86,25.42,25.46,182434.0,23.0672,23.094,22.7011,22.7368,182434.0
2022-05-24 11:50:00,25.45,25.57,25.39,25.51,104560.0,22.7279,22.835,22.6743,22.7814,104560.0
2022-05-24 12:00:00,25.53,25.6,25.4,25.4,77153.0,22.7993,22.8618,22.6832,22.6832,77153.0
2022-05-24 12:10:00,25.38,25.38,25.09,25.26,165097.0,22.6654,22.6654,22.4064,22.5582,165097.0
2022-05-24 12:20:00,25.27,25.44,25.27,25.44,57200.0,22.5671,22.7189,22.5671,22.7189,57200.0
2022-05-24 12:30:00,25.42,25.7,25.4,25.69,75240.0,22.7011,22.9511,22.6832,22.9422,75240.0
2022-05-24 12:40:00,25.68,25.71,25.59,25.68,51132.0,22.9333,22.9601,22.8529,22.9333,51132.0
2022-05-24 12:50:00,25.62,25.65,25.42,25.53,48999.0,22.8797,22.9065,22.7011,22.7993,48999.0
2022-05-24 13:00:00,25.55,25.78,25.55,25.73,39025.0,22.8172,23.0226,22.8172,22.9779,39025.0
2022-05-24 13:10:00,25.75,25.76,25.59,25.66,45655.0,22.9958,23.0047,22.8529,22.9154,45655.0
2022-05-24 13:20:00,25.65,25.73,25.56,25.56,27952.0,22.9065,22.9779,22.8261,22.8261,27952.0
2022-05-24 13:30:00,25.59,25.68,25.45,25.48,42408.0,22.8529,22.9333,22.7279,22.7547,42408.0
2022-05-24 13:40:00,25.42,25.43,25.23,25.35,67613.0,22.7011,22.71,22.5314,22.6386,67613.0
2022-05-24 13:50:00,25.35,25.35,25.2,25.29,57218.0,22.6386,22.6386,22.5046,22.585,57218.0
2022-05-24 14:00:00,25.29,25.43,25.12,25.17,52890.0,22.585,22.71,22.4332,22.4778,52890.0
2022-05-24 14:10:00,25.17,25.33,24.98,25.28,78677.0,22.4778,22.6207,22.3081,22.576,78677.0
2022-05-24 14:20:00,25.32,25.36,25.12,25.17,47450.0,22.6118,22.6475,22.4332,22.4778,47450.0
2022-05-24 14:30:00,25.22,25.22,25.01,25.02,32307.0,22.5225,22.5225,22.3349,22.3439,32307.0
2022-05-24 14:40:00,25.1,25.48,25.1,25.45,86684.0,22.4153,22.7547,22.4153,22.7279,86684.0
2022-05-24 14:50:00,25.45,25.55,25.4,25.42,62148.0,22.7279,22.8172,22.6832,22.7011,62148.0
2022-05-24 15:00:00,25.43,25.44,25.14,25.25,133170.0,22.71,22.7189,22.451,22.5493,133170.0
2022-05-24 15:10:00,25.22,25.25,25.1,25.25,59851.0,22.5225,22.5493,22.4153,22.5493,59851.0
2022-05-24 15:20:00,25.24,25.36,25.04,25.07,110602.0,22.5403,22.6475,22.3617,22.3885,110602.0
2022-05-24 15:30:00,25.06,25.11,24.62,24.74,229299.0,22.3796,22.4242,21.9866,22.0938,229299.0
2022-05-24 15:40:00,24.75,24.87,24.66,24.79,119465.0,22.1027,22.2099,22.0224,22.1385,119465.0
2022-05-24 15:50:00,24.76,25.06,24.75,24.82,201283.0,22.1117,22.3796,22.1027,22.1653,201283.0
2022-05-25 09:30:00,25.17,25.22,24.67,24.74,214372.0,22.4778,22.5225,22.0313,22.0938,214372.0
2022-05-25 09:40:00,24.73,24.93,24.57,24.93,97508.0,22.0849,22.2635,21.942,22.2635,97508.0
2022-05-25 09:50:00,24.91,24.91,24.68,24.74,41892.0,22.2456,22.2456,22.0402,22.0938,41892.0
2022-05-25 10:00:00,24.8,24.9,24.65,24.82,75025.0,22.1474,22.2367,22.0134,22.1653,75025.0
2022-05-25 10:10:00,24.8,24.86,24.49,24.55,128703.0,22.1474,22.201,21.8705,21.9241,128703.0
2022-05-25 10:20:00,24.56,24.61,24.37,24.38,83683.0,21.9331,21.9777,21.7634,21.7723,83683.0
2022-05-25 10:30:00,24.36,24.41,24.19,24.22,107321.0,21.7545,21.7991,21.6026,21.6294,107321.0
2022-05-25 10:40:00,24.23,24.52,24.23,24.46,67755.0,21.6384,21.8973,21.6384,21.8438,67755.0
2022-05-25 10:50:00,24.43,24.47,24.35,24.38,57610.0,21.817,21.8527,21.7455,21.7723,57610.0
2022-05-25 11:00:00,24.38,24.57,24.38,24.46,72853.0,21.7723,21.942,21.7723,21.8438,72853.0
2022-05-25 11:10:00,24.46,24.48,24.38,24.43,59078.0,21.8438,21.8616,21.7723,21.817,59078.0
2022-05-25 11:20:00,24.44,24.5,24.41,24.49,40878.0,21.8259,21.8795,21.7991,21.8705,40878.0
2022-05-25 11:30:00,24.49,24.8,24.49,24.71,81276.0,21.8705,22.1474,21.8705,22.067,81276.0
2022-05-25 11:40:00,24.73,24.75,24.57,24.57,41714.0,22.0849,22.1027,21.942,21.942,41714.0
2022-05-25 11:50:00,24.63,24.63,24.55,24.61,23091.0,21.9956,21.9956,21.9241,21.9777,23091.0
2022-05-25 12:00:00,24.6,24.72,24.51,24.7,50528.0,21.9688,22.0759,21.8884,22.0581,50528.0
2022-05-25 12:10:00,24.69,24.75,24.63,24.74,44998.0,22.0492,22.1027,21.9956,22.0938,44998.0
2022-05-25 12:20:00,24.75,24.98,24.74,24.89,40179.0,22.1027,22.3081,22.0938,22.2278,40179.0
2022-05-25 12:30:00,24.87,24.99,24.81,24.93,38021.0,22.2099,22.3171,22.1563,22.2635,38021.0
2022-05-25 12:40:00,24.9,24.91,24.74,24.77,27588.0,22.2367,22.2456,22.0938,22.1206,27588.0
2022-05-25 12:50:00,24.78,24.89,24.75,24.75,16981.0,22.1295,22.2278,22.1027,22.1027,16981.0
2022-05-25 13:00:00,24.76,24.85,24.76,24.81,14452.0,22.1117,22.192,22.1117,22.1563,14452.0
2022-05-25 13:10:00,24.8,24.96,24.75,24.75,20786.0,22.1474,22.2903,22.1027,22.1027,20786.0
2022-05-25 13:20:00,24.84,24.9,24.73,24.74,49474.0,22.1831,22.2367,22.0849,22.0938,49474.0
2022-05-25 13:30:00,24.72,24.77,24.62,24.7,36730.0,22.0759,22.1206,21.9866,22.0581,36730.0
2022-05-25 13:40:00,24.68,24.72,24.66,24.67,18557.0,22.0402,22.0759,22.0224,22.0313,18557.0
2022-05-25 13:50:00,24.64,24.77,24.64,24.7,45459.0,22.0045,22.1206,22.0045,22.0581,45459.0
2022-05-25 14:00:00,24.63,25.1,24.38,24.82,119736.0,21.9956,22.4153,21.7723,22.1653,119736.0
2022-05-25 14:10:00,24.83,24.84,24.39,24.6,173482.0,22.1742,22.1831,21.7812,21.9688,173482.0
2022-05-25 14:20:00,24.56,24.56,24.26,24.3,63095.0,21.9331,21.9331,21.6651,21.7009,63095.0
2022-05-25 14:30:00,24.27,24.38,24.2,24.38,75857.0,21.6741,21.7723,21.6116,21.7723,75857.0
2022-05-25 14:40:00,24.38,24.38,24.17,24.33,40635.0,21.7723,21.7723,21.5848,21.7277,40635.0
2022-05-25 14:50:00,24.32,24.33,24.1,24.15,39330.0,21.7187,21.7277,21.5223,21.5669,39330.0
2022-05-25 15:00:00,24.13,24.13,23.85,23.86,93938.0,21.5491,21.5491,21.299,21.3079,93938.0
2022-05-25 15:10:00,23.86,23.96,23.81,23.91,45761.0,21.3079,21.3972,21.2633,21.3526,45761.0
2022-05-25 15:20:00,23.94,23.99,23.9,23.98,11193.0,21.3794,21.424,21.3437,21.4151,11193.0
2022-05-25 15:30:00,23.96,24.15,23.88,24.11,56163.0,21.3972,21.5669,21.3258,21.5312,56163.0
2022-05-25 15:40:00,24.12,24.21,24.05,24.15,66460.0,21.5401,21.6205,21.4776,21.5669,66460.0
2022-05-25 15:50:00,24.16,24.38,24.14,24.16,133351.0,21.5758,21.7723,21.558,21.5758,133351.0
2022-05-26 09:30:00,23.94,23.98,23.43,23.5,155866.0,21.3794,21.4151,20.9239,20.9864,155866.0
2022-05-26 09:40:00,23.51,23.54,23.36,23.37,105194.0,20.9954,21.0222,20.8614,20.8703,105194.0
2022-05-26 09:50:00,23.4,23.4,23.21,23.25,71574.0,20.8971,20.8971,20.7275,20.7632,71574.0
2022-05-26 10:00:00,23.24,23.26,23.14,23.21,98247.0,20.7542,20.7721,20.6649,20.7275,98247.0
2022-05-26 10:10:00,23.21,23.26,23.05,23.05,42283.0,20.7275,20.7721,20.5846,20.5846,42283.0
2022-05-26 10:20:00,23.04,23.11,22.98,23.11,67082.0,20.5756,20.6382,20.5221,20.6382,67082.0
2022-05-26 10:30:00,23.11,23.19,23.07,23.07,134384.0,20.6382,20.7096,20.6024,20.6024,134384.0
2022-05-26 10:40:00,23.05,23.15,23.04,23.06,28277.0,20.5846,20.6739,20.5756,20.5935,28277.0
2022-05-26 10:50:00,23.05,23.06,22.98,22.99,37990.0,20.5846,20.5935,20.5221,20.531,37990.0
2022-05-26 11:00:00,22.98,22.99,22.86,22.9,61737.0,20.5221,20.531,20.4149,20.4506,61737.0
2022-05-26 11:10:00,22.9,22.91,22.82,22.87,22670.0,20.4506,20.4595,20.3792,20.4238,22670.0
2022-05-26 11:20:00,22.88,22.96,22.82,22.94,44010.0,20.4328,20.5042,20.3792,20.4863,44010.0
2022-05-26 11:30:00,22.94,23.01,22.86,22.92,27488.0,20.4863,20.5488,20.4149,20.4685,27488.0
2022-05-26 11:40:00,22.94,23.03,22.9,23.03,33305.0,20.4863,20.5667,20.4506,20.5667,33305.0
2022-05-26 11:50:00,22.99,23.02,22.89,22.9,27714.0,20.531,20.5578,20.4417,20.4506,27714.0
2022-05-26 12:00:00,22.91,22.91,22.81,22.88,11651.0,20.4595,20.4595,20.3702,20.4328,11651.0
2022-05-26 12:10:00,22.86,22.86,22.77,22.78,22949.0,20.4149,20.4149,20.3345,20.3434,22949.0
2022-05-26 12:20:00,22.77,22.77,22.68,22.68,34630.0,20.3345,20.3345,20.2541,20.2541,34630.0
2022-05-26 12:30:00,22.66,22.71,22.65,22.68,14501.0,20.2363,20.2809,20.2274,20.2541,14501.0
2022-05-26 12:40:00,22.67,22.73,22.66,22.66,28436.0,20.2452,20.2988,20.2363,20.2363,28436.0
2022-05-26 12:50:00,22.65,22.66,22.55,22.55,37947.0,20.2274,20.2363,20.1381,20.1381,37947.0
2022-05-26 13:00:00,22.55,22.55,22.47,22.47,35375.0,20.1381,20.1381,20.0666,20.0666,35375.0
2022-05-26 13:10:00,22.45,22.59,22.43,22.58,68890.0,20.0487,20.1738,20.0309,20.1648,68890.0
2022-05-26 13:20:00,22.57,22.7,22.57,22.68,101319.0,20.1559,20.272,20.1559,20.2541,101319.0
2022-05-26 13:30:00,22.68,22.68,22.61,22.64,19553.0,20.2541,20.2541,20.1916,20.2184,19553.0
2022-05-26 13:40:00,22.63,22.66,22.6,22.61,22073.0,20.2095,20.2363,20.1827,20.1916,22073.0
2022-05-26 13:50:00,22.61,22.69,22.57,22.57,37928.0,20.1916,20.2631,20.1559,20.1559,37928.0
2022-05-26 14:00:00,22.58,22.66,22.55,22.59,93517.0,20.1648,20.2363,20.1381,20.1738,93517.0
2022-05-26 14:10:00,22.58,22.64,22.57,22.61,31694.0,20.1648,20.2184,20.1559,20.1916,31694.0
2022-05-26 14:20:00,22.59,22.6,22.51,22.6,57168.0,20.1738,20.1827,20.1023,20.1827,57168.0
2022-05-26 14:30:00,22.59,22.72,22.57,22.67,42124.0,20.1738,20.2899,20.1559,20.2452,42124.0
2022-05-26 14:40:00,22.69,22.72,22.61,22.65,29423.0,20.2631,20.2899,20.1916,20.2274,29423.0
2022-05-26 14:50:00,22.62,22.65,22.58,22.61,38244.0,20.2006,20.2274,20.1648,20.1916,38244.0
2022-05-26 15:00:00,22.63,22.77,22.61,22.62,71217.0,20.2095,20.3345,20.1916,20.2006,71217.0
2022-05-26 15:10:00,22.64,22.86,22.63,22.78,77160.0,20.2184,20.4149,20.2095,20.3434,77160.0
2022-05-26 15:20:00,22.77,22.87,22.73,22.77,71324.0,20.3345,20.4238,20.2988,20.3345,71324.0
2022-05-26 15:30:00,22.79,22.79,22.67,22.69,112802.0,20.3524,20.3524,20.2452,20.2631,112802.0
2022-05-26 15:40:00,22.68,22.68,22.48,22.49,90157.0,20.2541,20.2541,20.0755,20.0845,90157.0
2022-05-26 15:50:00,22.48,22.8,22.43,22.76,189265.0,20.0755,20.3613,20.0309,20.3256,189265.0
2022-05-27 09:30:00,22.32,22.33,21.97,22.02,241939.0,19.9327,19.9416,19.6201,19.6647,241939.0
2022-05-27 09:40:00,21.99,22.07,21.85,21.86,110169.0,19.6379,19.7094,19.5129,19.5219,110169.0
2022-05-27 09:50:00,21.88,21.92,21.7,21.78,124202.0,19.5397,19.5754,19.379,19.4504,124202.0
2022-05-27 10:00:00,21.79,21.83,21.68,21.75,130477.0,19.4593,19.4951,19.3611,19.4236,130477.0
2022-05-27 10:10:00,21.74,21.75,21.63,21.66,132280.0,19.4147,19.4236,19.3165,19.3432,132280.0
2022-05-27 10:20:00,21.65,21.67,21.58,21.67,37157.0,19.3343,19.3522,19.2718,19.3522,37157.0
2022-05-27 10:30:00,21.67,21.68,21.62,21.67,37973.0,19.3522,19.3611,19.3075,19.3522,37973.0
2022-05-27 10:40:00,21.68,21.77,21.68,21.7,74336.0,19.3611,19.4415,19.3611,19.379,74336.0
2022-05-27 10:50:00,21.69,21.81,21.68,21.8,36298.0,19.37,19.4772,19.3611,19.4683,36298.0
2022-05-27 11:00:00,21.79,21.87,21.74,21.74,48357.0,19.4593,19.5308,19.4147,19.4147,48357.0
2022-05-27 11:10:00,21.75,21.75,21.62,21.63,15716.0,19.4236,19.4236,19.3075,19.3165,15716.0
2022-05-27 11:20:00,21.64,21.68,21.61,21.65,17110.0,19.3254,19.3611,19.2986,19.3343,17110.0
2022-05-27 11:30:00,21.65,21.66,21.6,21.63,63826.0,19.3343,19.3432,19.2897,19.3165,63826.0
2022-05-27 11:40:00,21.64,21.65,21.52,21.52,39390.0,19.3254,19.3343,19.2182,19.2182,39390.0
2022-05-27 11:50:00,21.52,21.55,21.52,21.54,10373.0,19.2182,19.245,19.2182,19.2361,10373.0
2022-05-27 12:00:00,21.53,21.54,21.48,21.52,39666.0,19.2271,19.2361,19.1825,19.2182,39666.0
2022-05-27 12:10:00,21.52,21.58,21.48,21.55,51739.0,19.2182,19.2718,19.1825,19.245,51739.0
2022-05-27 12:20:00,21.54,21.62,21.54,21.56,15837.0,19.2361,19.3075,19.2361,19.2539,15837.0
2022-05-27 12:30:00,21.58,21.63,21.57,21.58,13568.0,19.2718,19.3165,19.2629,19.2718,13568.0
2022-05-27 12:40:00,21.58,21.62,21.55,21.62,22076.0,19.2718,19.3075,19.245,19.3075,22076.0
2022-05-27 12:50:00,21.63,21.65,21.53,21.55,17493.0,19.3165,19.3343,19.2271,19.245,17493.0
2022-05-27 13:00:00,21.55,21.55,21.49,21.49,22330.0,19.245,19.245,19.1914,19.1914,22330.0
2022-05-27 13:10:00,21.5,21.54,21.49,21.52,13873.0,19.2004,19.2361,19.1914,19.2182,13873.0
2022-05-27 13:20:00,21.54,21.58,21.54,21.57,14275.0,19.2361,19.2718,19.2361,19.2629,14275.0
2022-05-27 13:30:00,21.55,21.6,21.53,21.6,11275.0,19.245,19.2897,19.2271,19.2897,11275.0
2022-05-27 13:40:00,21.61,21.63,21.6,21.6,9607.0,19.2986,19.3165,19.2897,19.2897,9607.0
2022-05-27 13:50:00,21.6,21.6,21.58,21.58,2057.0,19.2897,19.2897,19.2718,19.2718,2057.0
2022-05-27 14:00:00,21.58,21.62,21.55,21.55,14083.0,19.2718,19.3075,19.245,19.245,14083.0
2022-05-27 14:10:00,21.55,21.57,21.52,21.54,18674.0,19.245,19.2629,19.2182,19.2361,18674.0
2022-05-27 14:20:00,21.51,21.53,21.5,21.53,9200.0,19.2093,19.2271,19.2004,19.2271,9200.0
2022-05-27 14:30:00,21.53,21.53,21.47,21.51,28853.0,19.2271,19.2271,19.1736,19.2093,28853.0
2022-05-27 14:40:00,21.52,21.55,21.47,21.49,32270.0,19.2182,19.245,19.1736,19.1914,32270.0
2022-05-27 14:50:00,21.48,21.49,21.42,21.43,36062.0,19.1825,19.1914,19.1289,19.1378,36062.0
2022-05-27 15:00:00,21.43,21.45,21.27,21.28,70869.0,19.1378,19.1557,18.995,19.0039,70869.0
2022-05-27 15:10:00,21.3,21.33,21.28,21.28,45796.0,19.0218,19.0485,19.0039,19.0039,45796.0
2022-05-27 15:20:00,21.27,21.29,21.21,21.21,37151.0,18.995,19.0128,18.9414,18.9414,37151.0
2022-05-27 15:30:00,21.22,21.34,21.19,21.29,77600.0,18.9503,19.0575,18.9235,19.0128,77600.0
2022-05-27 15:40:00,21.32,21.32,21.22,21.28,41330.0,19.0396,19.0396,18.9503,19.0039,41330.0
2022-05-27 15:50:00,21.27,21.33,21.06,21.06,179907.0,18.995,19.0485,18.8074,18.8074,179907.0
2022-05-31 09:30:00,21.35,21.75,21.29,21.71,440039.0,19.0664,19.4236,19.0128,19.3879,440039.0
2022-05-31 09:40:00,21.74,21.83,21.65,21.78,194706.0,19.4147,19.4951,19.3343,19.4504,194706.0
2022-05-31 09:50:00,21.77,21.77,21.6,21.65,131193.0,19.4415,19.4415,19.2897,19.3343,131193.0
2022-05-31 10:00:00,21.7,21.85,21.63,21.85,99456.0,19.379,19.5129,19.3165,19.5129,99456.0
2022-05-31 10:10:00,21.82,21.85,21.6,21.6,122810.0,19.4861,19.5129,19.2897,19.2897,122810.0
2022-05-31 10:20:00,21.56,21.61,21.41,21.61,119831.0,19.2539,19.2986,19.12,19.2986,119831.0
2022-05-31 10:30:00,21.62,21.62,21.42,21.56,48771.0,19.3075,19.3075,19.1289,19.2539,48771.0
2022-05-31 10:40:00,21.54,21.54,21.33,21.46,189370.0,19.2361,19.2361,19.0485,19.1646,189370.0
2022-05-31 10:50:00,21.45,21.47,21.38,21.42,51568.0,19.1557,19.1736,19.0932,19.1289,51568.0
2022-05-31 11:00:00,21.42,21.57,21.34,21.51,43779.0,19.1289,19.2629,19.0575,19.2093,43779.0
2022-05-31 11:10:00,21.52,21.64,21.52,21.63,60054.0,19.2182,19.3254,19.2182,19.3165,60054.0
2022-05-31 11:20:00,21.65,21.65,21.55,21.56,39270.0,19.3343,19.3343,19.245,19.2539,39270.0
2022-05-31 11:30:00,21.63,21.67,21.48,21.48,20700.0,19.3165,19.3522,19.1825,19.1825,20700.0
2022-05-31 11:40:00,21.49,21.49,21.34,21.34,21540.0,19.1914,19.1914,19.0575,19.0575,21540.0
2022-05-31 11:50:00,21.34,21.34,21.13,21.17,42137.0,19.0575,19.0575,18.8699,18.9057,42137.0
2022-05-31 12:00:00,21.16,21.16,21.02,21.12,156991.0,18.8967,18.8967,18.7717,18.861,156991.0
2022-05-31 12:10:00,21.11,21.3,21.11,21.25,94054.0,18.8521,19.0218,18.8521,18.9771,94054.0
2022-05-31 12:20:00,21.25,21.33,21.22,21.24,40263.0,18.9771,19.0485,18.9503,18.9682,40263.0
2022-05-31 12:30:00,21.22,21.24,21.09,21.09,29403.0,18.9503,18.9682,18.8342,18.8342,29403.0
2022-05-31 12:40:00,21.08,21.1,21.0,21.08,18423.0,18.8253,18.8431,18.7538,18.8253,18423.0
2022-05-31 12:50:00,21.07,21.09,21.0,21.08,44893.0,18.8164,18.8342,18.7538,18.8253,44893.0
2022-05-31 13:00:00,21.07,21.22,21.02,21.02,50806.0,18.8164,18.9503,18.7717,18.7717,50806.0
2022-05-31 13:10:00,21.12,21.27,21.12,21.23,54609.0,18.861,18.995,18.861,18.9592,54609.0
2022-05-31 13:20:00,21.23,21.31,21.22,21.25,30596.0,18.9592,19.0307,18.9503,18.9771,30596.0
2022-05-31 13:30:00,21.25,21.27,21.08,21.19,25538.0,18.9771,18.995,18.8253,18.9235,25538.0
2022-05-31 13:40:00,21.15,21.15,21.05,21.1,25950.0,18.8878,18.8878,18.7985,18.8431,25950.0
2022-05-31 13:50:00,21.06,21.06,20.91,20.92,56702.0,18.8074,18.8074,18.6735,18.6824,56702.0
2022-05-31 14:00:00,20.97,21.03,20.89,21.0,81163.0,18.727,18.7806,18.6556,18.7538,81163.0
2022-05-31 14:10:00,20.94,20.98,20.93,20.93,10590.0,18.7003,18.736,18.6913,18.6913,10590.0
2022-05-31 14:20:00,20.92,21.1,20.91,21.1,40377.0,18.6824,18.8431,18.6735,18.8431,40377.0
2022-05-31 14:30:00,21.04,21.1,21.02,21.03,46148.0,18.7896,18.8431,18.7717,18.7806,46148.0
2022-05-31 14:40:00,21.08,21.4,21.08,21.34,47363.0,18.8253,19.1111,18.8253,19.0575,47363.0
2022-05-31 14:50:00,21.35,21.52,21.31,21.39,106332.0,19.0664,19.2182,19.0307,19.1021,106332.0
2022-05-31 15:00:00,21.43,21.55,21.34,21.36,68583.0,19.1378,19.245,19.0575,19.0753,68583.0
2022-05-31 15:10:00,21.36,21.42,21.18,21.32,46975.0,19.0753,19.1289,18.9146,19.0396,46975.0
2022-05-31 15:20:00,21.33,21.33,21.18,21.21,28831.0,19.0485,19.0485,18.9146,18.9414,28831.0
2022-05-31 15:30:00,21.19,21.19,21.07,21.14,34866.0,18.9235,18.9235,18.8164,18.8789,34866.0
2022-05-31 15:40:00,21.11,21.32,21.1,21.3,54296.0,18.8521,19.0396,18.8431,19.0218,54296.0
2022-05-31 15:50:00,21.31,21.49,21.1,21.43,199202.0,19.0307,19.1914,18.8431,19.1378,199202.0
2022-06-01 09:30:00,21.06,21.15,20.92,21.15,170987.0,18.8074,18.8878,18.6824,18.8878,170987.0
2022-06-01 09:40:00,21.15,21.26,21.08,21.21,82811.0,18.8878,18.986,18.8253,18.9414,82811.0
2022-06-01 09:50:00,21.19,21.22,21.04,21.11,48121.0,18.9235,18.9503,18.7896,18.8521,48121.0
2022-06-01 10:00:00,21.17,21.52,21.13,21.48,82441.0,18.9057,19.2182,18.8699,19.1825,82441.0
2022-06-01 10:10:00,21.46,21.76,21.42,21.76,73635.0,19.1646,19.4325,19.1289,19.4325,73635.0
2022-06-01 10:20:00,21.75,21.84,21.69,21.84,35475.0,19.4236,19.504,19.37,19.504,35475.0
2022-06-01 10:30:00,21.84,22.01,21.74,21.9,80372.0,19.504,19.6558,19.4147,19.5576,80372.0
2022-06-01 10:40:00,21.88,21.94,21.83,21.94,29220.0,19.5397,19.5933,19.4951,19.5933,29220.0
2022-06-01 10:50:00,21.95,21.95,21.72,21.76,62551.0,19.6022,19.6022,19.3968,19.4325,62551.0
2022-06-01 11:00:00,21.77,21.96,21.77,21.96,36649.0,19.4415,19.6112,19.4415,19.6112,36649.0
2022-06-01 11:10:00,21.95,22.05,21.84,21.98,84421.0,19.6022,19.6915,19.504,19.629,84421.0
2022-06-01 11:20:00,22.0,22.19,22.0,22.07,66796.0,19.6469,19.8166,19.6469,19.7094,66796.0
2022-06-01 11:30:00,22.1,22.18,22.03,22.14,76494.0,19.7362,19.8076,19.6737,19.7719,76494.0
2022-06-01 11:40:00,22.16,22.27,22.14,22.25,141927.0,19.7898,19.888,19.7719,19.8701,141927.0
2022-06-01 11:50:00,22.27,22.29,22.17,22.24,34654.0,19.888,19.9059,19.7987,19.8612,34654.0
2022-06-01 12:00:00,22.25,22.32,22.21,22.26,53193.0,19.8701,19.9327,19.8344,19.8791,53193.0
2022-06-01 12:10:00,22.3,22.34,22.15,22.15,102743.0,19.9148,19.9505,19.7808,19.7808,102743.0
2022-06-01 12:20:00,22.17,22.25,22.14,22.25,19566.0,19.7987,19.8701,19.7719,19.8701,19566.0
2022-06-01 12:30:00,22.27,22.27,22.11,22.17,31791.0,19.888,19.888,19.7451,19.7987,31791.0
2022-06-01 12:40:00,22.15,22.32,22.14,22.32,39433.0,19.7808,19.9327,19.7719,19.9327,39433.0
2022-06-01 12:50:00,22.29,22.35,22.17,22.21,53855.0,19.9059,19.9594,19.7987,19.8344,53855.0
2022-06-01 13:00:00,22.18,22.21,22.03,22.03,35306.0,19.8076,19.8344,19.6737,19.6737,35306.0
2022-06-01 13:10:00,22.04,22.11,22.0,22.03,26439.0,19.6826,19.7451,19.6469,19.6737,26439.0
2022-06-01 13:20:00,22.0,22.07,21.95,22.0,17741.0,19.6469,19.7094,19.6022,19.6469,17741.0
2022-06-01 13:30:00,22.01,22.06,21.86,21.87,13554.0,19.6558,19.7005,19.5219,19.5308,13554.0
2022-06-01 13:40:00,21.89,21.9,21.82,21.87,28005.0,19.5486,19.5576,19.4861,19.5308,28005.0
2022-06-01 13:50:00,21.86,21.97,21.85,21.9,44660.0,19.5219,19.6201,19.5129,19.5576,44660.0
2022-06-01 14:00:00,21.9,21.9,21.77,21.85,221594.0,19.5576,19.5576,19.4415,19.5129,221594.0
2022-06-01 14:10:00,21.81,21.9,21.79,21.87,27303.0,19.4772,19.5576,19.4593,19.5308,27303.0
2022-06-01 14:20:00,21.87,21.88,21.56,21.61,87068.0,19.5308,19.5397,19.2539,19.2986,87068.0
2022-06-01 14:30:00,21.6,21.65,21.55,21.65,41765.0,19.2897,19.3343,19.245,19.3343,41765.0
2022-06-01 14:40:00,21.66,21.66,21.53,21.58,34874.0,19.3432,19.3432,19.2271,19.2718,34874.0
2022-06-01 14:50:00,21.6,21.75,21.6,21.71,41418.0,19.2897,19.4236,19.2897,19.3879,41418.0
2022-06-01 15:00:00,21.69,21.79,21.63,21.66,33472.0,19.37,19.4593,19.3165,19.3432,33472.0
2022-06-01 15:10:00,21.67,21.68,21.5,21.58,51115.0,19.3522,19.3611,19.2004,19.2718,51115.0
2022-06-01 15:20:00,21.57,21.65,21.52,21.59,18237.0,19.2629,19.3343,19.2182,19.2807,18237.0
2022-06-01 15:30:00,21.63,21.72,21.57,21.59,55530.0,19.3165,19.3968,19.2629,19.2807,55530.0
2022-06-01 15:40:00,21.55,21.66,21.52,21.58,44366.0,19.245,19.3432,19.2182,19.2718,44366.0
2022-06-01 15:50:00,21.58,21.94,21.53,21.94,125425.0,19.2718,19.5933,19.2271,19.5933,125425.0
2022-06-02 09:30:00,21.98,22.27,21.94,22.07,513743.0,19.629,19.888,19.5933,19.7094,513743.0
2022-06-02 09:40:00,22.09,22.2,22.0,22.01,251201.0,19.7273,19.8255,19.6469,19.6558,251201.0
2022-06-02 09:50:00,22.02,22.3,22.02,22.17,127252.0,19.6647,19.9148,19.6647,19.7987,127252.0
2022-06-02 10:00:00,22.18,22.22,22.02,22.15,100245.0,19.8076,19.8433,19.6647,19.7808,100245.0
2022-06-02 10:10:00,22.13,22.15,21.79,22.05,218046.0,19.763,19.7808,19.4593,19.6915,218046.0
2022-06-02 10:20:00,22.05,22.35,22.0,22.2,161497.0,19.6915,19.9594,19.6469,19.8255,161497.0
2022-06-02 10:30:00,22.2,22.26,22.05,22.06,98285.0,19.8255,19.8791,19.6915,19.7005,98285.0
2022-06-02 10:40:00,22.05,22.11,21.98,22.01,84398.0,19.6915,19.7451,19.629,19.6558,84398.0
2022-06-02 10:50:00,21.99,22.04,21.9,21.9,61482.0,19.6379,19.6826,19.5576,19.5576,61482.0
2022-06-02 11:00:00,21.91,21.94,21.72,21.72,115663.0,19.5665,19.5933,19.3968,19.3968,115663.0
2022-06-02 11:10:00,21.71,21.71,21.58,21.65,140049.0,19.3879,19.3879,19.2718,19.3343,140049.0
2022-06-02 11:20:00,21.65,21.68,21.6,21.63,134442.0,19.3343,19.3611,19.2897,19.3165,134442.0
2022-06-02 11:30:00,21.65,21.75,21.64,21.7,91121.0,19.3343,19.4236,19.3254,19.379,91121.0
2022-06-02 11:40:00,21.66,21.66,21.38,21.38,75545.0,19.3432,19.3432,19.0932,19.0932,75545.0
2022-06-02 11:50:00,21.39,21.52,21.35,21.51,77452.0,19.1021,19.2182,19.0664,19.2093,77452.0
2022-06-02 12:00:00,21.48,21.54,21.46,21.49,18924.0,19.1825,19.2361,19.1646,19.1914,18924.0
2022-06-02 12:10:00,21.45,21.5,21.38,21.39,22264.0,19.1557,19.2004,19.0932,19.1021,22264.0
2022-06-02 12:20:00,21.4,21.4,21.24,21.24,59277.0,19.1111,19.1111,18.9682,18.9682,59277.0
2022-06-02 12:30:00,21.23,21.24,21.15,21.15,16505.0,18.9592,18.9682,18.8878,18.8878,16505.0
2022-06-02 12:40:00,21.15,21.27,21.15,21.24,43545.0,18.8878,18.995,18.8878,18.9682,43545.0
2022-06-02 12:50:00,21.22,21.22,21.13,21.19,5400.0,18.9503,18.9503,18.8699,18.9235,5400.0
2022-06-02 13:00:00,21.19,21.19,21.14,21.17,13442.0,18.9235,18.9235,18.8789,18.9057,13442.0
2022-06-02 13:10:00,21.16,21.28,21.16,21.19,26324.0,18.8967,19.0039,18.8967,18.9235,26324.0
2022-06-02 13:20:00,21.21,21.25,21.17,21.25,9425.0,18.9414,18.9771,18.9057,18.9771,9425.0
2022-06-02 13:30:00,21.17,21.18,21.12,21.13,11200.0,18.9057,18.9146,18.861,18.8699,11200.0
2022-06-02 13:40:00,21.13,21.17,21.07,21.07,51339.0,18.8699,18.9057,18.8164,18.8164,51339.0
2022-06-02 13:50:00,21.05,21.16,21.05,21.07,16378.0,18.7985,18.8967,18.7985,18.8164,16378.0
2022-06-02 14:00:00,21.07,21.11,20.98,21.0,136299.0,18.8164,18.8521,18.736,18.7538,136299.0
2022-06-02 14:10:00,21.03,21.05,20.98,21.0,36293.0,18.7806,18.7985,18.736,18.7538,36293.0
2022-06-02 14:20:00,21.01,21.07,20.98,21.07,28219.0,18.7628,18.8164,18.736,18.8164,28219.0
2022-06-02 14:30:00,21.02,21.02,20.96,20.96,31736.0,18.7717,18.7717,18.7181,18.7181,31736.0
2022-06-02 14:40:00,20.97,21.01,20.95,21.0,34818.0,18.727,18.7628,18.7092,18.7538,34818.0
2022-06-02 14:50:00,21.01,21.13,20.96,21.12,77640.0,18.7628,18.8699,18.7181,18.861,77640.0
2022-06-02 15:00:00,21.13,21.13,21.0,21.03,44115.0,18.8699,18.8699,18.7538,18.7806,44115.0
2022-06-02 15:10:00,21.03,21.05,20.94,20.97,42965.0,18.7806,18.7985,18.7003,18.727,42965.0
2022-06-02 15:20:00,20.96,21.07,20.91,21.04,86068.0,18.7181,18.8164,18.6735,18.7896,86068.0
2022-06-02 15:30:00,21.01,21.02,20.93,20.98,30891.0,18.7628,18.7717,18.6913,18.736,30891.0
2022-06-02 15:40:00,20.95,20.96,20.85,20.89,59445.0,18.7092,18.7181,18.6199,18.6556,59445.0
2022-06-02 15:50:00,20.86,20.88,20.7,20.71,239623.0,18.6288,18.6467,18.4859,18.4949,239623.0
2022-06-03 09:30:00,21.43,21.48,21.22,21.39,356358.0,19.1378,19.1825,18.9503,19.1021,356358.0
2022-06-03 09:40:00,21.33,21.59,21.3,21.49,75215.0,19.0485,19.2807,19.0218,19.1914,75215.0
2022-06-03 09:50:00,21.48,21.56,21.32,21.32,58365.0,19.1825,19.2539,19.0396,19.0396,58365.0
2022-06-03 10:00:00,21.32,21.42,21.21,21.32,64931.0,19.0396,19.1289,18.9414,19.0396,64931.0
2022-06-03 10:10:00,21.32,21.47,21.25,21.31,39001.0,19.0396,19.1736,18.9771,19.0307,39001.0
2022-06-03 10:20:00,21.35,21.49,21.3,21.44,19195.0,19.0664,19.1914,19.0218,19.1468,19195.0
2022-06-03 10:30:00,21.45,21.64,21.4,21.63,42221.0,19.1557,19.3254,19.1111,19.3165,42221.0
2022-06-03 10:40:00,21.63,21.68,21.52,21.55,24390.0,19.3165,19.3611,19.2182,19.245,24390.0
2022-06-03 10:50:00,21.56,21.64,21.54,21.55,19579.0,19.2539,19.3254,19.2361,19.245,19579.0
2022-06-03 11:00:00,21.61,21.76,21.61,21.76,43395.0,19.2986,19.4325,19.2986,19.4325,43395.0
2022-06-03 11:10:00,21.77,21.84,21.74,21.77,93239.0,19.4415,19.504,19.4147,19.4415,93239.0
2022-06-03 11:20:00,21.78,21.85,21.76,21.81,26554.0,19.4504,19.5129,19.4325,19.4772,26554.0
2022-06-03 11:30:00,21.78,21.82,21.63,21.65,85724.0,19.4504,19.4861,19.3165,19.3343,85724.0
2022-06-03 11:40:00,21.64,21.78,21.64,21.77,48179.0,19.3254,19.4504,19.3254,19.4415,48179.0
2022-06-03 11:50:00,21.78,21.83,21.74,21.75,24524.0,19.4504,19.4951,19.4147,19.4236,24524.0
2022-06-03 12:00:00,21.7,21.74,21.61,21.74,15353.0,19.379,19.4147,19.2986,19.4147,15353.0
2022-06-03 12:10:00,21.75,21.8,21.67,21.8,29061.0,19.4236,19.4683,19.3522,19.4683,29061.0
2022-06-03 12:20:00,21.82,21.82,21.62,21.66,24459.0,19.4861,19.4861,19.3075,19.3432,24459.0
2022-06-03 12:30:00,21.64,21.67,21.54,21.55,37871.0,19.3254,19.3522,19.2361,19.245,37871.0
2022-06-03 12:40:00,21.6,21.63,21.54,21.55,13950.0,19.2897,19.3165,19.2361,19.245,13950.0
2022-06-03 12:50:00,21.58,21.62,21.47,21.48,24223.0,19.2718,19.3075,19.1736,19.1825,24223.0
2022-06-03 13:00:00,21.47,21.48,21.32,21.41,101121.0,19.1736,19.1825,19.0396,19.12,101121.0
2022-06-03 13:10:00,21.42,21.66,21.41,21.62,27277.0,19.1289,19.3432,19.12,19.3075,27277.0
2022-06-03 13:20:00,21.63,21.65,21.56,21.56,17979.0,19.3165,19.3343,19.2539,19.2539,17979.0
2022-06-03 13:30:00,21.61,21.66,21.55,21.58,17500.0,19.2986,19.3432,19.245,19.2718,17500.0
2022-06-03 13:40:00,21.62,21.74,21.61,21.69,12298.0,19.3075,19.4147,19.2986,19.37,12298.0
2022-06-03 13:50:00,21.65,21.69,21.62,21.69,12420.0,19.3343,19.37,19.3075,19.37,12420.0
2022-06-03 14:00:00,21.72,21.75,21.63,21.67,57071.0,19.3968,19.4236,19.3165,19.3522,57071.0
2022-06-03 14:10:00,21.65,21.66,21.58,21.58,8300.0,19.3343,19.3432,19.2718,19.2718,8300.0
2022-06-03 14:20:00,21.57,21.62,21.49,21.49,29035.0,19.2629,19.3075,19.1914,19.1914,29035.0
2022-06-03 14:30:00,21.5,21.69,21.5,21.67,11244.0,19.2004,19.37,19.2004,19.3522,11244.0
2022-06-03 14:40:00,21.67,21.7,21.59,21.59,6800.0,19.3522,19.379,19.2807,19.2807,6800.0
2022-06-03 14:50:00,21.6,21.61,21.56,21.58,11915.0,19.2897,19.2986,19.2539,19.2718,11915.0
2022-06-03 15:00:00,21.55,21.72,21.54,21.69,43251.0,19.245,19.3968,19.2361,19.37,43251.0
2022-06-03 15:10:00,21.7,21.81,21.67,21.77,32041.0,19.379,19.4772,19.3522,19.4415,32041.0
2022-06-03 15:20:00,21.75,21.81,21.66,21.66,419056.0,19.4236,19.4772,19.3432,19.3432,419056.0
2022-06-03 15:30:00,21.68,21.74,21.62,21.69,97978.0,19.3611,19.4147,19.3075,19.37,97978.0
2022-06-03 15:40:00,21.66,21.83,21.66,21.76,45826.0,19.3432,19.4951,19.3432,19.4325,45826.0
2022-06-03 15:50:00,21.75,21.82,21.63,21.72,81285.0,19.4236,19.4861,19.3165,19.3968,81285.0
2022-06-06 09:30:00,21.05,21.19,20.97,21.12,180438.0,18.7985,18.9235,18.727,18.861,180438.0
2022-06-06 09:40:00,21.12,21.21,20.93,21.14,83040.0,18.861,18.9414,18.6913,18.8789,83040.0
2022-06-06 09:50:00,21.14,21.2,20.99,20.99,30047.0,18.8789,18.9324,18.7449,18.7449,30047.0
2022-06-06 10:00:00,20.98,21.0,20.76,20.82,51987.0,18.736,18.7538,18.5395,18.5931,51987.0
2022-06-06 10:10:00,20.82,20.9,20.79,20.89,62727.0,18.5931,18.6645,18.5663,18.6556,62727.0
2022-06-06 10:20:00,20.86,20.93,20.82,20.82,24470.0,18.6288,18.6913,18.5931,18.5931,24470.0
2022-06-06 10:30:00,20.83,20.9,20.81,20.85,21207.0,18.602,18.6645,18.5842,18.6199,21207.0
2022-06-06 10:40:00,20.83,20.92,20.81,20.81,21178.0,18.602,18.6824,18.5842,18.5842,21178.0
2022-06-06 10:50:00,20.82,20.89,20.78,20.86,20664.0,18.5931,18.6556,18.5574,18.6288,20664.0
2022-06-06 11:00:00,20.84,20.97,20.8,20.95,33766.0,18.611,18.727,18.5752,18.7092,33766.0
2022-06-06 11:10:00,20.96,21.33,20.96,21.33,74420.0,18.7181,19.0485,18.7181,19.0485,74420.0
2022-06-06 11:20:00,21.35,21.36,21.25,21.27,26335.0,19.0664,19.0753,18.9771,18.995,26335.0
2022-06-06 11:30:00,21.27,21.32,21.23,21.3,60834.0,18.995,19.0396,18.9592,19.0218,60834.0
2022-06-06 11:40:00,21.29,21.29,21.13,21.2,23678.0,19.0128,19.0128,18.8699,18.9324,23678.0
2022-06-06 11:50:00,21.25,21.26,21.19,21.2,14581.0,18.9771,18.986,18.9235,18.9324,14581.0
2022-06-06 12:00:00,21.23,21.5,21.23,21.5,43443.0,18.9592,19.2004,18.9592,19.2004,43443.0
2022-06-06 12:10:00,21.52,21.59,21.5,21.5,25787.0,19.2182,19.2807,19.2004,19.2004,25787.0
2022-06-06 12:20:00,21.53,21.61,21.5,21.61,41068.0,19.2271,19.2986,19.2004,19.2986,41068.0
2022-06-06 12:30:00,21.62,21.67,21.5,21.5,23569.0,19.3075,19.3522,19.2004,19.2004,23569.0
2022-06-06 12:40:00,21.51,21.52,21.44,21.47,57672.0,19.2093,19.2182,19.1468,19.1736,57672.0
2022-06-06 12:50:00,21.5,21.54,21.42,21.44,24555.0,19.2004,19.2361,19.1289,19.1468,24555.0
2022-06-06 13:00:00,21.43,21.51,21.43,21.46,9600.0,19.1378,19.2093,19.1378,19.1646,9600.0
2022-06-06 13:10:00,21.46,21.59,21.46,21.51,54604.0,19.1646,19.2807,19.1646,19.2093,54604.0
2022-06-06 13:20:00,21.57,21.58,21.48,21.53,15860.0,19.2629,19.2718,19.1825,19.2271,15860.0
2022-06-06 13:30:00,21.49,21.49,21.3,21.35,28604.0,19.1914,19.1914,19.0218,19.0664,28604.0
2022-06-06 13:40:00,21.34,21.34,21.27,21.3,33006.0,19.0575,19.0575,18.995,19.0218,33006.0
2022-06-06 13:50:00,21.28,21.28,21.2,21.2,25673.0,19.0039,19.0039,18.9324,18.9324,25673.0
2022-06-06 14:00:00,21.2,21.3,21.2,21.25,11508.0,18.9324,19.0218,18.9324,18.9771,11508.0
2022-06-06 14:10:00,21.25,21.35,21.25,21.34,6946.0,18.9771,19.0664,18.9771,19.0575,6946.0
2022-06-06 14:20:00,21.35,21.56,21.34,21.56,21012.0,19.0664,19.2539,19.0575,19.2539,21012.0
2022-06-06 14:30:00,21.52,21.59,21.49,21.57,19153.0,19.2182,19.2807,19.1914,19.2629,19153.0
2022-06-06 14:40:00,21.56,21.57,21.45,21.51,8943.0,19.2539,19.2629,19.1557,19.2093,8943.0
2022-06-06 14:50:00,21.59,21.66,21.46,21.52,16960.0,19.2807,19.3432,19.1646,19.2182,16960.0
2022-06-06 15:00:00,21.52,21.58,21.46,21.58,13749.0,19.2182,19.2718,19.1646,19.2718,13749.0
2022-06-06 15:10:00,21.58,21.65,21.53,21.65,24344.0,19.2718,19.3343,19.2271,19.3343,24344.0
2022-06-06 15:20:00,21.67,21.72,21.59,21.63,26363.0,19.3522,19.3968,19.2807,19.3165,26363.0
2022-06-06 15:30:00,21.64,21.71,21.57,21.65,39624.0,19.3254,19.3879,19.2629,19.3343,39624.0
2022-06-06 15:40:00,21.69,21.69,21.49,21.59,35374.0,19.37,19.37,19.1914,19.2807,35374.0
2022-06-06 15:50:00,21.6,21.6,21.43,21.53,48885.0,19.2897,19.2897,19.1378,19.2271,48885.0
2022-06-07 09:30:00,22.12,22.17,21.88,21.96,290060.0,19.754,19.7987,19.5397,19.6112,290060.0
2022-06-07 09:40:00,21.95,21.98,21.84,21.86,39548.0,19.6022,19.629,19.504,19.5219,39548.0
2022-06-07 09:50:00,21.85,21.88,21.73,21.84,85620.0,19.5129,19.5397,19.4058,19.504,85620.0
2022-06-07 10:00:00,21.85,21.89,21.72,21.83,35725.0,19.5129,19.5486,19.3968,19.4951,35725.0
2022-06-07 10:10:00,21.85,21.96,21.85,21.9,46216.0,19.5129,19.6112,19.5129,19.5576,46216.0
2022-06-07 10:20:00,21.88,21.91,21.57,21.59,68525.0,19.5397,19.5665,19.2629,19.2807,68525.0
2022-06-07 10:30:00,21.59,21.61,21.32,21.35,87632.0,19.2807,19.2986,19.0396,19.0664,87632.0
2022-06-07 10:40:00,21.34,21.37,21.23,21.24,72329.0,19.0575,19.0843,18.9592,18.9682,72329.0
2022-06-07 10:50:00,21.24,21.35,21.24,21.34,36598.0,18.9682,19.0664,18.9682,19.0575,36598.0
2022-06-07 11:00:00,21.32,21.42,21.29,21.37,23297.0,19.0396,19.1289,19.0128,19.0843,23297.0
2022-06-07 11:10:00,21.34,21.4,21.28,21.4,32126.0,19.0575,19.1111,19.0039,19.1111,32126.0
2022-06-07 11:20:00,21.37,21.55,21.36,21.52,50356.0,19.0843,19.245,19.0753,19.2182,50356.0
2022-06-07 11:30:00,21.56,21.59,21.5,21.5,39835.0,19.2539,19.2807,19.2004,19.2004,39835.0
2022-06-07 11:40:00,21.55,21.65,21.5,21.64,26877.0,19.245,19.3343,19.2004,19.3254,26877.0
2022-06-07 11:50:00,21.64,21.64,21.51,21.52,41969.0,19.3254,19.3254,19.2093,19.2182,41969.0
2022-06-07 12:00:00,21.5,21.61,21.5,21.57,29083.0,19.2004,19.2986,19.2004,19.2629,29083.0
2022-06-07 12:10:00,21.59,21.68,21.57,21.65,25344.0,19.2807,19.3611,19.2629,19.3343,25344.0
2022-06-07 12:20:00,21.66,21.66,21.58,21.58,13182.0,19.3432,19.3432,19.2718,19.2718,13182.0
2022-06-07 12:30:00,21.61,21.61,21.5,21.5,22581.0,19.2986,19.2986,19.2004,19.2004,22581.0
2022-06-07 12:40:00,21.49,21.49,21.41,21.41,18282.0,19.1914,19.1914,19.12,19.12,18282.0
2022-06-07 12:50:00,21.45,21.46,21.4,21.42,12882.0,19.1557,19.1646,19.1111,19.1289,12882.0
2022-06-07 13:00:00,21.41,21.43,21.33,21.33,16268.0,19.12,19.1378,19.0485,19.0485,16268.0
2022-06-07 13:10:00,21.32,21.35,21.27,21.28,46012.0,19.0396,19.0664,18.995,19.0039,46012.0
2022-06-07 13:20:00,21.29,21.3,21.25,21.27,29649.0,19.0128,19.0218,18.9771,18.995,29649.0
2022-06-07 13:30:00,21.27,21.32,21.25,21.29,20240.0,18.995,19.0396,18.9771,19.0128,20240.0
2022-06-07 13:40:00,21.28,21.32,21.28,21.29,23611.0,19.0039,19.0396,19.0039,19.0128,23611.0
2022-06-07 13:50:00,21.28,21.32,21.25,21.32,16129.0,19.0039,19.0396,18.9771,19.0396,16129.0
2022-06-07 14:00:00,21.34,21.34,21.14,21.14,34427.0,19.0575,19.0575,18.8789,18.8789,34427.0
2022-06-07 14:10:00,21.12,21.15,21.07,21.15,24147.0,18.861,18.8878,18.8164,18.8878,24147.0
2022-06-07 14:20:00,21.15,21.15,21.1,21.11,17031.0,18.8878,18.8878,18.8431,18.8521,17031.0
2022-06-07 14:30:00,21.11,21.12,21.04,21.07,17796.0,18.8521,18.861,18.7896,18.8164,17796.0
2022-06-07 14:40:00,21.09,21.26,21.09,21.26,16425.0,18.8342,18.986,18.8342,18.986,16425.0
2022-06-07 14:50:00,21.26,21.26,21.16,21.16,26116.0,18.986,18.986,18.8967,18.8967,26116.0
2022-06-07 15:00:00,21.17,21.17,21.06,21.09,15918.0,18.9057,18.9057,18.8074,18.8342,15918.0
2022-06-07 15:10:00,21.08,21.14,21.07,21.07,9009.0,18.8253,18.8789,18.8164,18.8164,9009.0
2022-06-07 15:20:00,21.07,21.08,21.03,21.04,11210.0,18.8164,18.8253,18.7806,18.7896,11210.0
2022-06-07 15:30:00,21.05,21.05,20.92,20.92,75445.0,18.7985,18.7985,18.6824,18.6824,75445.0
2022-06-07 15:40:00,20.91,20.95,20.87,20.87,40243.0,18.6735,18.7092,18.6377,18.6377,40243.0
2022-06-07 15:50:00,20.9,20.92,20.84,20.91,93752.0,18.6645,18.6824,18.611,18.6735,93752.0
2022-06-08 09:30:00,21.16,21.36,21.12,21.12,262549.0,18.8967,19.0753,18.861,18.861,262549.0
2022-06-08 09:40:00,21.18,21.23,20.92,20.97,77012.0,18.9146,18.9592,18.6824,18.727,77012.0
2022-06-08 09:50:00,20.96,21.0,20.89,20.97,52484.0,18.7181,18.7538,18.6556,18.727,52484.0
2022-06-08 10:00:00,20.96,21.07,20.96,20.99,38612.0,18.7181,18.8164,18.7181,18.7449,38612.0
2022-06-08 10:10:00,21.01,21.26,21.01,21.14,52575.0,18.7628,18.986,18.7628,18.8789,52575.0
2022-06-08 10:20:00,21.12,21.12,21.02,21.1,20687.0,18.861,18.861,18.7717,18.8431,20687.0
2022-06-08 10:30:00,21.13,21.13,20.96,21.02,40033.0,18.8699,18.8699,18.7181,18.7717,40033.0
2022-06-08 10:40:00,21.0,21.16,20.98,21.06,43479.0,18.7538,18.8967,18.736,18.8074,43479.0
2022-06-08 10:50:00,21.09,21.18,21.06,21.18,15804.0,18.8342,18.9146,18.8074,18.9146,15804.0
2022-06-08 11:00:00,21.14,21.21,21.13,21.16,14256.0,18.8789,18.9414,18.8699,18.8967,14256.0
2022-06-08 11:10:00,21.14,21.14,20.94,20.94,38587.0,18.8789,18.8789,18.7003,18.7003,38587.0
2022-06-08 11:20:00,20.97,21.01,20.95,20.97,11056.0,18.727,18.7628,18.7092,18.727,11056.0
2022-06-08 11:30:00,20.98,21.0,20.94,20.97,5731.0,18.736,18.7538,18.7003,18.727,5731.0
2022-06-08 11:40:00,20.95,21.07,20.91,21.01,25551.0,18.7092,18.8164,18.6735,18.7628,25551.0
2022-06-08 11:50:00,21.02,21.04,20.99,21.04,4759.0,18.7717,18.7896,18.7449,18.7896,4759.0
2022-06-08 12:00:00,21.05,21.08,20.96,21.05,21797.0,18.7985,18.8253,18.7181,18.7985,21797.0
2022-06-08 12:10:00,21.04,21.06,21.02,21.03,26150.0,18.7896,18.8074,18.7717,18.7806,26150.0
2022-06-08 12:20:00,21.02,21.24,21.02,21.19,58279.0,18.7717,18.9682,18.7717,18.9235,58279.0
2022-06-08 12:30:00,21.17,21.42,21.17,21.42,80312.0,18.9057,19.1289,18.9057,19.1289,80312.0
2022-06-08 12:40:00,21.41,21.53,21.4,21.42,57515.0,19.12,19.2271,19.1111,19.1289,57515.0
2022-06-08 12:50:00,21.42,21.43,21.36,21.37,41812.0,19.1289,19.1378,19.0753,19.0843,41812.0
2022-06-08 13:00:00,21.36,21.48,21.36,21.4,38970.0,19.0753,19.1825,19.0753,19.1111,38970.0
2022-06-08 13:10:00,21.4,21.46,21.38,21.39,57013.0,19.1111,19.1646,19.0932,19.1021,57013.0
2022-06-08 13:20:00,21.39,21.49,21.39,21.47,168511.0,19.1021,19.1914,19.1021,19.1736,168511.0
2022-06-08 13:30:00,21.5,21.66,21.5,21.66,43476.0,19.2004,19.3432,19.2004,19.3432,43476.0
2022-06-08 13:40:00,21.66,21.66,21.5,21.5,23495.0,19.3432,19.3432,19.2004,19.2004,23495.0
2022-06-08 13:50:00,21.5,21.55,21.48,21.55,30413.0,19.2004,19.245,19.1825,19.245,30413.0
2022-06-08 14:00:00,21.54,21.54,21.47,21.53,9614.0,19.2361,19.2361,19.1736,19.2271,9614.0
2022-06-08 14:10:00,21.52,21.57,21.48,21.57,15873.0,19.2182,19.2629,19.1825,19.2629,15873.0
2022-06-08 14:20:00,21.57,21.68,21.54,21.61,20495.0,19.2629,19.3611,19.2361,19.2986,20495.0
2022-06-08 14:30:00,21.63,21.7,21.57,21.63,31851.0,19.3165,19.379,19.2629,19.3165,31851.0
2022-06-08 14:40:00,21.64,21.64,21.5,21.54,14954.0,19.3254,19.3254,19.2004,19.2361,14954.0
2022-06-08 14:50:00,21.55,21.6,21.53,21.58,31818.0,19.245,19.2897,19.2271,19.2718,31818.0
2022-06-08 15:00:00,21.59,21.71,21.59,21.65,18182.0,19.2807,19.3879,19.2807,19.3343,18182.0
2022-06-08 15:10:00,21.66,21.66,21.53,21.54,42288.0,19.3432,19.3432,19.2271,19.2361,42288.0
2022-06-08 15:20:00,21.55,21.55,21.44,21.46,34410.0,19.245,19.245,19.1468,19.1646,34410.0
2022-06-08 15:30:00,21.45,21.49,21.4,21.43,64670.0,19.1557,19.1914,19.1111,19.1378,64670.0
2022-06-08 15:40:00,21.43,21.62,21.43,21.62,69080.0,19.1378,19.3075,19.1378,19.3075,69080.0
2022-06-08 15:50:00,21.61,21.64,21.53,21.58,100197.0,19.2986,19.3254,19.2271,19.2718,100197.0
2022-06-09 09:30:00,21.9,21.97,21.66,21.89,162402.0,19.5576,19.6201,19.3432,19.5486,162402.0
2022-06-09 09:40:00,21.9,22.02,21.74,21.8,93372.0,19.5576,19.6647,19.4147,19.4683,93372.0
2022-06-09 09:50:00,21.82,21.82,21.52,21.52,85729.0,19.4861,19.4861,19.2182,19.2182,85729.0
2022-06-09 10:00:00,21.51,21.81,21.51,21.81,49871.0,19.2093,19.4772,19.2093,19.4772,49871.0
2022-06-09 10:10:00,21.83,21.92,21.64,21.74,45373.0,19.4951,19.5754,19.3254,19.4147,45373.0
2022-06-09 10:20:00,21.71,21.75,21.69,21.69,20075.0,19.3879,19.4236,19.37,19.37,20075.0
2022-06-09 10:30:00,21.63,21.71,21.58,21.63,20846.0,19.3165,19.3879,19.2718,19.3165,20846.0
2022-06-09 10:40:00,21.65,21.84,21.65,21.81,21693.0,19.3343,19.504,19.3343,19.4772,21693.0
2022-06-09 10:50:00,21.82,21.98,21.82,21.87,24613.0,19.4861,19.629,19.4861,19.5308,24613.0
2022-06-09 11:00:00,21.9,22.07,21.87,21.99,64864.0,19.5576,19.7094,19.5308,19.6379,64864.0
2022-06-09 11:10:00,21.99,21.99,21.92,21.95,17130.0,19.6379,19.6379,19.5754,19.6022,17130.0
2022-06-09 11:20:00,21.93,21.97,21.86,21.96,45147.0,19.5844,19.6201,19.5219,19.6112,45147.0
2022-06-09 11:30:00,21.95,22.01,21.89,21.89,25576.0,19.6022,19.6558,19.5486,19.5486,25576.0
2022-06-09 11:40:00,21.87,21.96,21.73,21.96,102970.0,19.5308,19.6112,19.4058,19.6112,102970.0
2022-06-09 11:50:00,21.96,22.0,21.87,21.87,27971.0,19.6112,19.6469,19.5308,19.5308,27971.0
2022-06-09 12:00:00,21.85,21.97,21.83,21.92,17180.0,19.5129,19.6201,19.4951,19.5754,17180.0
2022-06-09 12:10:00,21.97,22.02,21.96,21.98,20650.0,19.6201,19.6647,19.6112,19.629,20650.0
2022-06-09 12:20:00,21.97,21.97,21.83,21.86,13140.0,19.6201,19.6201,19.4951,19.5219,13140.0
2022-06-09 12:30:00,21.84,21.9,21.81,21.84,39650.0,19.504,19.5576,19.4772,19.504,39650.0
2022-06-09 12:40:00,21.82,21.83,21.75,21.81,23360.0,19.4861,19.4951,19.4236,19.4772,23360.0
2022-06-09 12:50:00,21.83,21.88,21.7,21.73,37514.0,19.4951,19.5397,19.379,19.4058,37514.0
2022-06-09 13:00:00,21.71,21.74,21.64,21.7,42456.0,19.3879,19.4147,19.3254,19.379,42456.0
2022-06-09 13:10:00,21.73,21.75,21.67,21.75,17600.0,19.4058,19.4236,19.3522,19.4236,17600.0
2022-06-09 13:20:00,21.74,21.9,21.74,21.9,78001.0,19.4147,19.5576,19.4147,19.5576,78001.0
2022-06-09 13:30:00,21.89,22.0,21.89,21.95,29997.0,19.5486,19.6469,19.5486,19.6022,29997.0
2022-06-09 13:40:00,21.97,22.04,21.97,21.97,29374.0,19.6201,19.6826,19.6201,19.6201,29374.0
2022-06-09 13:50:00,21.95,21.97,21.86,21.86,27063.0,19.6022,19.6201,19.5219,19.5219,27063.0
2022-06-09 14:00:00,21.89,22.01,21.89,21.97,26253.0,19.5486,19.6558,19.5486,19.6201,26253.0
2022-06-09 14:10:00,21.97,22.04,21.95,21.99,20458.0,19.6201,19.6826,19.6022,19.6379,20458.0
2022-06-09 14:20:00,21.96,22.1,21.96,22.03,33338.0,19.6112,19.7362,19.6112,19.6737,33338.0
2022-06-09 14:30:00,22.05,22.19,22.05,22.17,49128.0,19.6915,19.8166,19.6915,19.7987,49128.0
2022-06-09 14:40:00,22.19,22.22,22.14,22.18,30493.0,19.8166,19.8433,19.7719,19.8076,30493.0
2022-06-09 14:50:00,22.18,22.31,22.17,22.3,48879.0,19.8076,19.9237,19.7987,19.9148,48879.0
2022-06-09 15:00:00,22.32,22.52,22.3,22.49,64723.0,19.9327,20.1113,19.9148,20.0845,64723.0
2022-06-09 15:10:00,22.49,22.54,22.46,22.48,75096.0,20.0845,20.1291,20.0577,20.0755,75096.0
2022-06-09 15:20:00,22.46,22.64,22.45,22.64,53294.0,20.0577,20.2184,20.0487,20.2184,53294.0
2022-06-09 15:30:00,22.65,22.7,22.63,22.68,67821.0,20.2274,20.272,20.2095,20.2541,67821.0
2022-06-09 15:40:00,22.69,22.96,22.69,22.91,110943.0,20.2631,20.5042,20.2631,20.4595,110943.0
2022-06-09 15:50:00,22.91,23.12,22.84,23.12,193385.0,20.4595,20.6471,20.397,20.6471,193385.0
2022-06-10 09:30:00,24.29,24.58,24.13,24.44,445854.0,21.6919,21.9509,21.5491,21.8259,445854.0
2022-06-10 09:40:00,24.45,24.45,24.22,24.36,106895.0,21.8348,21.8348,21.6294,21.7545,106895.0
2022-06-10 09:50:00,24.41,24.6,24.32,24.53,93168.0,21.7991,21.9688,21.7187,21.9063,93168.0
2022-06-10 10:00:00,24.56,24.92,24.56,24.91,102441.0,21.9331,22.2546,21.9331,22.2456,102441.0
2022-06-10 10:10:00,24.91,24.99,24.87,24.96,40451.0,22.2456,22.3171,22.2099,22.2903,40451.0
2022-06-10 10:20:00,24.97,25.08,24.93,25.05,85368.0,22.2992,22.3974,22.2635,22.3707,85368.0
2022-06-10 10:30:00,25.06,25.06,24.78,24.8,79828.0,22.3796,22.3796,22.1295,22.1474,79828.0
2022-06-10 10:40:00,24.82,24.88,24.72,24.81,70593.0,22.1653,22.2188,22.0759,22.1563,70593.0
2022-06-10 10:50:00,24.77,24.96,24.69,24.96,46431.0,22.1206,22.2903,22.0492,22.2903,46431.0
2022-06-10 11:00:00,24.97,25.02,24.91,24.97,49008.0,22.2992,22.3439,22.2456,22.2992,49008.0
2022-06-10 11:10:00,24.99,25.02,24.9,24.91,81237.0,22.3171,22.3439,22.2367,22.2456,81237.0
2022-06-10 11:20:00,24.88,25.08,24.84,25.03,48797.0,22.2188,22.3974,22.1831,22.3528,48797.0
2022-06-10 11:30:00,25.02,25.12,25.02,25.12,28819.0,22.3439,22.4332,22.3439,22.4332,28819.0
2022-06-10 11:40:00,25.13,25.14,24.94,25.1,157462.0,22.4421,22.451,22.2724,22.4153,157462.0
2022-06-10 11:50:00,25.09,25.12,24.9,24.92,165927.0,22.4064,22.4332,22.2367,22.2546,165927.0
2022-06-10 12:00:00,24.91,24.95,24.79,24.82,75705.0,22.2456,22.2813,22.1385,22.1653,75705.0
2022-06-10 12:10:00,24.85,25.05,24.84,25.02,171786.0,22.192,22.3707,22.1831,22.3439,171786.0
2022-06-10 12:20:00,25.0,25.05,24.94,25.0,87071.0,22.326,22.3707,22.2724,22.326,87071.0
2022-06-10 12:30:00,24.94,25.02,24.91,24.96,28765.0,22.2724,22.3439,22.2456,22.2903,28765.0
2022-06-10 12:40:00,24.94,25.0,24.87,24.98,39659.0,22.2724,22.326,22.2099,22.3081,39659.0
2022-06-10 12:50:00,25.01,25.11,24.99,25.01,45238.0,22.3349,22.4242,22.3171,22.3349,45238.0
2022-06-10 13:00:00,25.01,25.12,25.0,25.04,23109.0,22.3349,22.4332,22.326,22.3617,23109.0
2022-06-10 13:10:00,25.03,25.12,24.96,24.96,23398.0,22.3528,22.4332,22.2903,22.2903,23398.0
2022-06-10 13:20:00,24.96,24.99,24.85,24.85,15800.0,22.2903,22.3171,22.192,22.192,15800.0
2022-06-10 13:30:00,24.85,25.01,24.81,24.86,42126.0,22.192,22.3349,22.1563,22.201,42126.0
2022-06-10 13:40:00,24.8,24.87,24.69,24.7,57438.0,22.1474,22.2099,22.0492,22.0581,57438.0
2022-06-10 13:50:00,24.69,24.88,24.63,24.84,99710.0,22.0492,22.2188,21.9956,22.1831,99710.0
2022-06-10 14:00:00,24.85,24.96,24.84,24.88,34951.0,22.192,22.2903,22.1831,22.2188,34951.0
2022-06-10 14:10:00,24.84,24.92,24.74,24.75,20988.0,22.1831,22.2546,22.0938,22.1027,20988.0
2022-06-10 14:20:00,24.74,24.85,24.66,24.8,51585.0,22.0938,22.192,22.0224,22.1474,51585.0
2022-06-10 14:30:00,24.74,24.8,24.68,24.77,12074.0,22.0938,22.1474,22.0402,22.1206,12074.0
2022-06-10 14:40:00,24.79,24.88,24.67,24.67,16529.0,22.1385,22.2188,22.0313,22.0313,16529.0
2022-06-10 14:50:00,24.68,24.7,24.53,24.56,75401.0,22.0402,22.0581,21.9063,21.9331,75401.0
2022-06-10 15:00:00,24.57,24.81,24.52,24.76,52217.0,21.942,22.1563,21.8973,22.1117,52217.0
2022-06-10 15:10:00,24.76,24.76,24.55,24.55,44565.0,22.1117,22.1117,21.9241,21.9241,44565.0
2022-06-10 15:20:00,24.56,24.75,24.4,24.52,99507.0,21.9331,22.1027,21.7902,21.8973,99507.0
2022-06-10 15:30:00,24.54,24.66,24.49,24.5,104852.0,21.9152,22.0224,21.8705,21.8795,104852.0
2022-06-10 15:40:00,24.57,24.95,24.55,24.95,121626.0,21.942,22.2813,21.9241,22.2813,121626.0
2022-06-10 15:50:00,24.95,25.15,24.81,25.14,312978.0,22.2813,22.46,22.1563,22.451,312978.0
2022-06-13 09:30:00,27.19,27.19,26.71,27.0,828286.0,24.2818,24.2818,23.8531,24.1121,828286.0
2022-06-13 09:40:00,27.02,27.2,26.8,27.03,89019.0,24.1299,24.2907,23.9335,24.1389,89019.0
2022-06-13 09:50:00,27.05,27.13,26.96,27.1,53941.0,24.1567,24.2282,24.0764,24.2014,53941.0
2022-06-13 10:00:00,27.11,27.2,26.95,27.14,196797.0,24.2103,24.2907,24.0674,24.2371,196797.0
2022-06-13 10:10:00,27.15,27.58,27.07,27.53,132981.0,24.246,24.63,24.1746,24.5854,132981.0
2022-06-13 10:20:00,27.5,27.64,27.45,27.6,90607.0,24.5586,24.6836,24.5139,24.6479,90607.0
2022-06-13 10:30:00,27.6,27.66,27.46,27.53,92869.0,24.6479,24.7015,24.5229,24.5854,92869.0
2022-06-13 10:40:00,27.55,27.88,27.55,27.85,104290.0,24.6033,24.898,24.6033,24.8712,104290.0
2022-06-13 10:50:00,27.87,27.93,27.71,27.8,72314.0,24.889,24.9426,24.7461,24.8265,72314.0
2022-06-13 11:00:00,27.81,28.0,27.79,27.94,114843.0,24.8354,25.0051,24.8176,24.9515,114843.0
2022-06-13 11:10:00,27.98,28.03,27.58,27.59,83171.0,24.9873,25.0319,24.63,24.639,83171.0
2022-06-13 11:20:00,27.61,27.63,27.37,27.56,147383.0,24.6568,24.6747,24.4425,24.6122,147383.0
2022-06-13 11:30:00,27.54,27.7,27.32,27.34,61706.0,24.5943,24.7372,24.3979,24.4157,61706.0
2022-06-13 11:40:00,27.29,27.44,27.2,27.33,68531.0,24.3711,24.505,24.2907,24.4068,68531.0
2022-06-13 11:50:00,27.34,27.52,27.25,27.37,80486.0,24.4157,24.5765,24.3353,24.4425,80486.0
2022-06-13 12:00:00,27.39,27.47,27.2,27.33,35963.0,24.4604,24.5318,24.2907,24.4068,35963.0
2022-06-13 12:10:00,27.4,27.4,27.13,27.27,48000.0,24.4693,24.4693,24.2282,24.3532,48000.0
2022-06-13 12:20:00,27.23,27.3,27.14,27.26,48987.0,24.3175,24.38,24.2371,24.3443,48987.0
2022-06-13 12:30:00,27.31,27.31,26.8,26.87,109564.0,24.3889,24.3889,23.9335,23.996,109564.0
2022-06-13 12:40:00,26.86,27.2,26.86,27.18,36131.0,23.9871,24.2907,23.9871,24.2728,36131.0
2022-06-13 12:50:00,27.2,27.42,27.11,27.41,58288.0,24.2907,24.4872,24.2103,24.4782,58288.0
2022-06-13 13:00:00,27.4,27.55,27.4,27.48,32159.0,24.4693,24.6033,24.4693,24.5407,32159.0
2022-06-13 13:10:00,27.47,27.53,27.45,27.51,21517.0,24.5318,24.5854,24.5139,24.5675,21517.0
2022-06-13 13:20:00,27.5,27.61,27.48,27.56,26993.0,24.5586,24.6568,24.5407,24.6122,26993.0
2022-06-13 13:30:00,27.55,27.65,27.46,27.46,24107.0,24.6033,24.6926,24.5229,24.5229,24107.0
2022-06-13 13:40:00,27.46,27.47,27.1,27.1,43540.0,24.5229,24.5318,24.2014,24.2014,43540.0
2022-06-13 13:50:00,27.11,27.29,27.07,27.16,61811.0,24.2103,24.3711,24.1746,24.255,61811.0
2022-06-13 14:00:00,27.18,27.47,27.18,27.47,53645.0,24.2728,24.5318,24.2728,24.5318,53645.0
2022-06-13 14:10:00,27.49,27.6,27.45,27.49,40937.0,24.5497,24.6479,24.5139,24.5497,40937.0
2022-06-13 14:20:00,27.43,27.51,27.4,27.49,44446.0,24.4961,24.5675,24.4693,24.5497,44446.0
2022-06-13 14:30:00,27.49,27.69,27.3,27.35,44977.0,24.5497,24.7283,24.38,24.4246,44977.0
2022-06-13 14:40:00,27.35,27.44,27.25,27.44,37838.0,24.4246,24.505,24.3353,24.505,37838.0
2022-06-13 14:50:00,27.43,27.67,27.4,27.62,52516.0,24.4961,24.7104,24.4693,24.6658,52516.0
2022-06-13 15:00:00,27.68,27.75,27.55,27.73,64462.0,24.7193,24.7819,24.6033,24.764,64462.0
2022-06-13 15:10:00,27.73,27.93,27.42,27.72,206087.0,24.764,24.9426,24.4872,24.7551,206087.0
2022-06-13 15:20:00,27.79,28.01,27.69,28.01,127775.0,24.8176,25.014,24.7283,25.014,127775.0
2022-06-13 15:30:00,28.02,28.16,27.88,28.13,170240.0,25.023,25.148,24.898,25.1212,170240.0
2022-06-13 15:40:00,28.12,28.23,28.03,28.15,164948.0,25.1123,25.2105,25.0319,25.1391,164948.0
2022-06-13 15:50:00,28.1,28.35,27.94,27.99,395930.0,25.0944,25.3177,24.9515,24.9962,395930.0
2022-06-14 09:30:00,27.63,27.81,27.54,27.76,230143.0,24.6747,24.8354,24.5943,24.7908,230143.0
2022-06-14 09:40:00,27.78,28.11,27.74,27.85,69971.0,24.8086,25.1034,24.7729,24.8712,69971.0
2022-06-14 09:50:00,27.87,28.03,27.43,27.45,75768.0,24.889,25.0319,24.4961,24.5139,75768.0
2022-06-14 10:00:00,27.5,27.8,27.36,27.78,60661.0,24.5586,24.8265,24.4336,24.8086,60661.0
2022-06-14 10:10:00,27.82,28.02,27.73,28.02,72827.0,24.8444,25.023,24.764,25.023,72827.0
2022-06-14 10:20:00,28.05,28.22,27.99,28.22,56524.0,25.0498,25.2016,24.9962,25.2016,56524.0
2022-06-14 10:30:00,28.21,28.3,28.05,28.19,34452.0,25.1927,25.273,25.0498,25.1748,34452.0
2022-06-14 10:40:00,28.23,28.45,27.91,27.91,47664.0,25.2105,25.407,24.9247,24.9247,47664.0
2022-06-14 10:50:00,27.93,28.0,27.77,28.0,56742.0,24.9426,25.0051,24.7997,25.0051,56742.0
2022-06-14 11:00:00,27.98,28.2,27.8,28.2,36389.0,24.9873,25.1837,24.8265,25.1837,36389.0
2022-06-14 11:10:00,28.2,28.38,28.2,28.25,58120.0,25.1837,25.3445,25.1837,25.2284,58120.0
2022-06-14 11:20:00,28.27,28.43,28.05,28.22,30713.0,25.2462,25.3891,25.0498,25.2016,30713.0
2022-06-14 11:30:00,28.22,28.35,27.96,28.11,33241.0,25.2016,25.3177,24.9694,25.1034,33241.0
2022-06-14 11:40:00,28.13,28.2,27.96,28.15,38959.0,25.1212,25.1837,24.9694,25.1391,38959.0
2022-06-14 11:50:00,28.17,28.24,27.95,28.02,17255.0,25.1569,25.2194,24.9605,25.023,17255.0
2022-06-14 12:00:00,28.21,28.36,28.2,28.31,20898.0,25.1927,25.3266,25.1837,25.282,20898.0
2022-06-14 12:10:00,28.29,28.46,28.2,28.2,30221.0,25.2641,25.4159,25.1837,25.1837,30221.0
2022-06-14 12:20:00,28.2,28.37,28.13,28.36,20362.0,25.1837,25.3355,25.1212,25.3266,20362.0
2022-06-14 12:30:00,28.35,28.55,28.31,28.47,27090.0,25.3177,25.4963,25.282,25.4248,27090.0
2022-06-14 12:40:00,28.5,28.52,28.39,28.39,9728.0,25.4516,25.4695,25.3534,25.3534,9728.0
2022-06-14 12:50:00,28.39,28.46,28.24,28.25,25989.0,25.3534,25.4159,25.2194,25.2284,25989.0
2022-06-14 13:00:00,28.21,28.31,28.05,28.07,37930.0,25.1927,25.282,25.0498,25.0676,37930.0
2022-06-14 13:10:00,28.07,28.15,27.79,27.82,50998.0,25.0676,25.1391,24.8176,24.8444,50998.0
2022-06-14 13:20:00,27.81,28.05,27.7,28.05,35795.0,24.8354,25.0498,24.7372,25.0498,35795.0
2022-06-14 13:30:00,28.05,28.35,28.05,28.33,48548.0,25.0498,25.3177,25.0498,25.2998,48548.0
2022-06-14 13:40:00,28.35,28.5,28.31,28.44,31653.0,25.3177,25.4516,25.282,25.3981,31653.0
2022-06-14 13:50:00,28.41,28.43,28.34,28.43,11370.0,25.3713,25.3891,25.3088,25.3891,11370.0
2022-06-14 14:00:00,28.41,28.41,28.15,28.17,138758.0,25.3713,25.3713,25.1391,25.1569,138758.0
2022-06-14 14:10:00,28.25,28.45,28.25,28.35,21711.0,25.2284,25.407,25.2284,25.3177,21711.0
2022-06-14 14:20:00,28.36,28.42,28.26,28.34,18294.0,25.3266,25.3802,25.2373,25.3088,18294.0
2022-06-14 14:30:00,28.4,28.49,28.29,28.3,13969.0,25.3623,25.4427,25.2641,25.273,13969.0
2022-06-14 14:40:00,28.35,28.64,28.35,28.63,41010.0,25.3177,25.5767,25.3177,25.5677,41010.0
2022-06-14 14:50:00,28.65,28.69,28.54,28.63,36376.0,25.5856,25.6213,25.4874,25.5677,36376.0
2022-06-14 15:00:00,28.65,28.79,28.57,28.79,63982.0,25.5856,25.7106,25.5142,25.7106,63982.0
2022-06-14 15:10:00,28.78,29.01,28.73,29.0,77823.0,25.7017,25.9071,25.657,25.8982,77823.0
2022-06-14 15:20:00,28.96,28.96,28.57,28.6,52268.0,25.8624,25.8624,25.5142,25.5409,52268.0
2022-06-14 15:30:00,28.59,28.61,28.16,28.2,114917.0,25.532,25.5499,25.148,25.1837,114917.0
2022-06-14 15:40:00,28.19,28.31,28.01,28.07,37840.0,25.1748,25.282,25.014,25.0676,37840.0
2022-06-14 15:50:00,28.05,28.37,28.01,28.28,108167.0,25.0498,25.3355,25.014,25.2552,108167.0
2022-06-15 09:30:00,27.49,27.62,27.34,27.41,175237.0,24.5497,24.6658,24.4157,24.4782,175237.0
2022-06-15 09:40:00,27.44,27.44,27.14,27.17,68276.0,24.505,24.505,24.2371,24.2639,68276.0
2022-06-15 09:50:00,27.15,27.25,27.08,27.22,38077.0,24.246,24.3353,24.1835,24.3085,38077.0
2022-06-15 10:00:00,27.19,27.22,27.0,27.08,79210.0,24.2818,24.3085,24.1121,24.1835,79210.0
2022-06-15 10:10:00,27.07,27.27,27.04,27.19,30701.0,24.1746,24.3532,24.1478,24.2818,30701.0
2022-06-15 10:20:00,27.23,27.3,27.19,27.23,25291.0,24.3175,24.38,24.2818,24.3175,25291.0
2022-06-15 10:30:00,27.24,27.42,27.24,27.38,23978.0,24.3264,24.4872,24.3264,24.4514,23978.0
2022-06-15 10:40:00,27.39,27.52,27.36,27.46,22390.0,24.4604,24.5765,24.4336,24.5229,22390.0
2022-06-15 10:50:00,27.45,27.68,27.45,27.5,52962.0,24.5139,24.7193,24.5139,24.5586,52962.0
2022-06-15 11:00:00,27.47,27.59,27.46,27.59,9071.0,24.5318,24.639,24.5229,24.639,9071.0
2022-06-15 11:10:00,27.61,27.73,27.57,27.7,17294.0,24.6568,24.764,24.6211,24.7372,17294.0
2022-06-15 11:20:00,27.71,27.77,27.61,27.61,24798.0,24.7461,24.7997,24.6568,24.6568,24798.0
2022-06-15 11:30:00,27.67,27.67,27.52,27.52,23441.0,24.7104,24.7104,24.5765,24.5765,23441.0
2022-06-15 11:40:00,27.58,27.58,27.52,27.57,8786.0,24.63,24.63,24.5765,24.6211,8786.0
2022-06-15 11:50:00,27.59,27.61,27.45,27.47,23665.0,24.639,24.6568,24.5139,24.5318,23665.0
2022-06-15 12:00:00,27.45,27.53,27.39,27.48,41901.0,24.5139,24.5854,24.4604,24.5407,41901.0
2022-06-15 12:10:00,27.49,27.49,27.31,27.39,33200.0,24.5497,24.5497,24.3889,24.4604,33200.0
2022-06-15 12:20:00,27.36,27.36,27.28,27.33,14785.0,24.4336,24.4336,24.3621,24.4068,14785.0
2022-06-15 12:30:00,27.33,27.43,27.26,27.43,17500.0,24.4068,24.4961,24.3443,24.4961,17500.0
2022-06-15 12:40:00,27.41,27.56,27.41,27.5,20289.0,24.4782,24.6122,24.4782,24.5586,20289.0
2022-06-15 12:50:00,27.51,27.77,27.51,27.75,22238.0,24.5675,24.7997,24.5675,24.7819,22238.0
2022-06-15 13:00:00,27.75,27.76,27.63,27.69,21039.0,24.7819,24.7908,24.6747,24.7283,21039.0
2022-06-15 13:10:00,27.65,27.65,27.58,27.6,5753.0,24.6926,24.6926,24.63,24.6479,5753.0
2022-06-15 13:20:00,27.59,27.63,27.45,27.45,22643.0,24.639,24.6747,24.5139,24.5139,22643.0
2022-06-15 13:30:00,27.48,27.51,27.46,27.48,9811.0,24.5407,24.5675,24.5229,24.5407,9811.0
2022-06-15 13:40:00,27.49,27.57,27.48,27.57,9504.0,24.5497,24.6211,24.5407,24.6211,9504.0
2022-06-15 13:50:00,27.64,27.74,27.19,27.31,59287.0,24.6836,24.7729,24.2818,24.3889,59287.0
2022-06-15 14:00:00,27.36,28.29,26.9,27.8,119667.0,24.4336,25.2641,24.0228,24.8265,119667.0
2022-06-15 14:10:00,27.84,28.14,27.47,27.63,182541.0,24.8622,25.1301,24.5318,24.6747,182541.0
2022-06-15 14:20:00,27.63,28.06,27.45,28.02,665298.0,24.6747,25.0587,24.5139,25.023,665298.0
2022-06-15 14:30:00,28.06,28.66,27.2,27.4,214325.0,25.0587,25.5945,24.2907,24.4693,214325.0
2022-06-15 14:40:00,27.48,27.57,26.27,26.81,147521.0,24.5407,24.6211,23.4602,23.9424,147521.0
2022-06-15 14:50:00,26.78,27.49,26.57,27.28,74676.0,23.9156,24.5497,23.7281,24.3621,74676.0
2022-06-15 15:00:00,27.24,27.28,26.86,26.94,43708.0,24.3264,24.3621,23.9871,24.0585,43708.0
2022-06-15 15:10:00,26.95,27.35,26.84,27.19,36288.0,24.0674,24.4246,23.9692,24.2818,36288.0
2022-06-15 15:20:00,27.06,27.06,26.35,26.35,86500.0,24.1657,24.1657,23.5316,23.5316,86500.0
2022-06-15 15:30:00,26.34,26.59,25.98,26.56,105803.0,23.5227,23.7459,23.2012,23.7191,105803.0
2022-06-15 15:40:00,26.6,27.02,26.6,26.76,89085.0,23.7549,24.1299,23.7549,23.8977,89085.0
2022-06-15 15:50:00,26.79,27.25,26.79,27.06,194658.0,23.9245,24.3353,23.9245,24.1657,194658.0
2022-06-16 09:30:00,28.95,29.41,28.85,29.3,535739.0,25.8535,26.2643,25.7642,26.1661,535739.0
2022-06-16 09:40:00,29.31,29.45,29.05,29.16,143638.0,26.175,26.3,25.9428,26.041,143638.0
2022-06-16 09:50:00,29.2,29.4,29.17,29.28,91387.0,26.0768,26.2554,26.05,26.1482,91387.0
2022-06-16 10:00:00,29.35,29.58,29.25,29.48,217966.0,26.2107,26.4161,26.1214,26.3268,217966.0
2022-06-16 10:10:00,29.49,29.59,29.37,29.53,77435.0,26.3357,26.4251,26.2286,26.3715,77435.0
2022-06-16 10:20:00,29.55,29.56,29.23,29.25,55750.0,26.3893,26.3983,26.1036,26.1214,55750.0
2022-06-16 10:30:00,29.3,29.53,29.24,29.53,52314.0,26.1661,26.3715,26.1125,26.3715,52314.0
2022-06-16 10:40:00,29.54,29.85,29.5,29.85,74593.0,26.3804,26.6572,26.3447,26.6572,74593.0
2022-06-16 10:50:00,29.85,29.95,29.75,29.89,73624.0,26.6572,26.7465,26.5679,26.693,73624.0
2022-06-16 11:00:00,29.9,29.9,29.7,29.74,47085.0,26.7019,26.7019,26.5233,26.559,47085.0
2022-06-16 11:10:00,29.73,29.77,29.46,29.59,84427.0,26.5501,26.5858,26.309,26.4251,84427.0
2022-06-16 11:20:00,29.57,29.65,29.32,29.44,48784.0,26.4072,26.4786,26.1839,26.2911,48784.0
2022-06-16 11:30:00,29.5,29.61,29.48,29.48,19520.0,26.3447,26.4429,26.3268,26.3268,19520.0
2022-06-16 11:40:00,29.48,29.75,29.48,29.65,50612.0,26.3268,26.5679,26.3268,26.4786,50612.0
2022-06-16 11:50:00,29.64,29.77,29.51,29.51,35941.0,26.4697,26.5858,26.3536,26.3536,35941.0
2022-06-16 12:00:00,29.5,29.78,29.47,29.77,23184.0,26.3447,26.5947,26.3179,26.5858,23184.0
2022-06-16 12:10:00,29.8,29.83,29.68,29.76,35094.0,26.6126,26.6394,26.5054,26.5769,35094.0
2022-06-16 12:20:00,29.8,29.83,29.53,29.53,31348.0,26.6126,26.6394,26.3715,26.3715,31348.0
2022-06-16 12:30:00,29.56,29.76,29.52,29.65,35097.0,26.3983,26.5769,26.3625,26.4786,35097.0
2022-06-16 12:40:00,29.67,29.72,29.45,29.45,31550.0,26.4965,26.5411,26.3,26.3,31550.0
2022-06-16 12:50:00,29.5,29.67,29.47,29.58,27596.0,26.3447,26.4965,26.3179,26.4161,27596.0
2022-06-16 13:00:00,29.55,29.61,29.32,29.42,39543.0,26.3893,26.4429,26.1839,26.2732,39543.0
2022-06-16 13:10:00,29.38,29.51,29.38,29.51,63067.0,26.2375,26.3536,26.2375,26.3536,63067.0
2022-06-16 13:20:00,29.5,29.68,29.27,29.38,101874.0,26.3447,26.5054,26.1393,26.2375,101874.0
2022-06-16 13:30:00,29.41,29.54,29.32,29.43,58278.0,26.2643,26.3804,26.1839,26.2822,58278.0
2022-06-16 13:40:00,29.44,29.76,29.42,29.68,58686.0,26.2911,26.5769,26.2732,26.5054,58686.0
2022-06-16 13:50:00,29.67,29.94,29.65,29.92,51613.0,26.4965,26.7376,26.4786,26.7198,51613.0
2022-06-16 14:00:00,29.94,30.03,29.84,29.97,70134.0,26.7376,26.818,26.6483,26.7644,70134.0
2022-06-16 14:10:00,29.97,30.0,29.92,29.93,43714.0,26.7644,26.7912,26.7198,26.7287,43714.0
2022-06-16 14:20:00,29.94,30.08,29.93,30.08,47884.0,26.7376,26.8626,26.7287,26.8626,47884.0
2022-06-16 14:30:00,30.08,30.11,29.98,30.03,39388.0,26.8626,26.8894,26.7733,26.818,39388.0
2022-06-16 14:40:00,30.01,30.27,29.84,30.27,64118.0,26.8001,27.0323,26.6483,27.0323,64118.0
2022-06-16 14:50:00,30.26,30.31,30.19,30.19,47507.0,27.0234,27.068,26.9609,26.9609,47507.0
2022-06-16 15:00:00,30.17,30.18,29.74,29.75,98138.0,26.943,26.9519,26.559,26.5679,98138.0
2022-06-16 15:10:00,29.75,29.99,29.64,29.77,54895.0,26.5679,26.7823,26.4697,26.5858,54895.0
2022-06-16 15:20:00,29.77,29.82,29.6,29.7,43678.0,26.5858,26.6305,26.434,26.5233,43678.0
2022-06-16 15:30:00,29.72,30.02,29.69,29.87,57494.0,26.5411,26.8091,26.5144,26.6751,57494.0
2022-06-16 15:40:00,29.84,30.16,29.68,30.1,77096.0,26.6483,26.9341,26.5054,26.8805,77096.0
2022-06-16 15:50:00,30.08,30.11,29.64,29.68,181266.0,26.8626,26.8894,26.4697,26.5054,181266.0
2022-06-17 09:30:00,29.68,29.68,29.14,29.3,390304.0,26.5054,26.5054,26.0232,26.1661,390304.0
2022-06-17 09:40:00,29.29,29.29,28.9,29.0,485434.0,26.1571,26.1571,25.8089,25.8982,485434.0
2022-06-17 09:50:00,29.0,29.03,28.75,28.97,557766.0,25.8982,25.9249,25.6749,25.8714,557766.0
2022-06-17 10:00:00,28.95,29.38,28.93,29.33,129262.0,25.8535,26.2375,25.8356,26.1929,129262.0
2022-06-17 10:10:00,29.32,29.66,29.2,29.63,56619.0,26.1839,26.4876,26.0768,26.4608,56619.0
2022-06-17 10:20:00,29.61,30.0,29.61,29.91,78363.0,26.4429,26.7912,26.4429,26.7108,78363.0
2022-06-17 10:30:00,29.93,30.35,29.82,30.12,84968.0,26.7287,27.1038,26.6305,26.8984,84968.0
2022-06-17 10:40:00,30.13,30.48,30.07,30.31,45178.0,26.9073,27.2199,26.8537,27.068,45178.0
2022-06-17 10:50:00,30.34,30.36,30.07,30.14,136835.0,27.0948,27.1127,26.8537,26.9162,136835.0
2022-06-17 11:00:00,30.17,30.33,29.55,29.55,211121.0,26.943,27.0859,26.3893,26.3893,211121.0
2022-06-17 11:10:00,29.6,29.74,29.37,29.43,145440.0,26.434,26.559,26.2286,26.2822,145440.0
2022-06-17 11:20:00,29.41,29.77,29.35,29.49,198945.0,26.2643,26.5858,26.2107,26.3357,198945.0
2022-06-17 11:30:00,29.42,29.68,29.24,29.54,178250.0,26.2732,26.5054,26.1125,26.3804,178250.0
2022-06-17 11:40:00,29.53,29.77,29.4,29.64,61780.0,26.3715,26.5858,26.2554,26.4697,61780.0
2022-06-17 11:50:00,29.67,29.91,29.63,29.81,100943.0,26.4965,26.7108,26.4608,26.6215,100943.0
2022-06-17 12:00:00,29.85,30.01,29.79,29.88,103569.0,26.6572,26.8001,26.6037,26.684,103569.0
2022-06-17 12:10:00,29.79,29.92,29.56,29.79,167244.0,26.6037,26.7198,26.3983,26.6037,167244.0
2022-06-17 12:20:00,29.8,29.82,29.55,29.6,104094.0,26.6126,26.6305,26.3893,26.434,104094.0
2022-06-17 12:30:00,29.68,29.78,29.55,29.55,169936.0,26.5054,26.5947,26.3893,26.3893,169936.0
2022-06-17 12:40:00,29.54,29.73,29.5,29.53,90456.0,26.3804,26.5501,26.3447,26.3715,90456.0
2022-06-17 12:50:00,29.5,29.79,29.5,29.62,135025.0,26.3447,26.6037,26.3447,26.4518,135025.0
2022-06-17 13:00:00,29.6,29.67,29.04,29.04,201462.0,26.434,26.4965,25.9339,25.9339,201462.0
2022-06-17 13:10:00,29.09,29.17,28.88,29.08,155558.0,25.9785,26.05,25.791,25.9696,155558.0
2022-06-17 13:20:00,29.09,29.28,29.04,29.28,224309.0,25.9785,26.1482,25.9339,26.1482,224309.0
2022-06-17 13:30:00,29.2,29.35,29.11,29.23,188224.0,26.0768,26.2107,25.9964,26.1036,188224.0
2022-06-17 13:40:00,29.23,29.46,29.1,29.32,145378.0,26.1036,26.309,25.9875,26.1839,145378.0
2022-06-17 13:50:00,29.3,29.32,29.13,29.24,74586.0,26.1661,26.1839,26.0143,26.1125,74586.0
2022-06-17 14:00:00,29.25,29.27,29.11,29.13,26184.0,26.1214,26.1393,25.9964,26.0143,26184.0
2022-06-17 14:10:00,29.14,29.21,28.94,29.02,36883.0,26.0232,26.0857,25.8446,25.916,36883.0
2022-06-17 14:20:00,28.95,29.12,28.91,29.11,64061.0,25.8535,26.0053,25.8178,25.9964,64061.0
2022-06-17 14:30:00,29.13,29.3,28.95,28.95,107309.0,26.0143,26.1661,25.8535,25.8535,107309.0
2022-06-17 14:40:00,28.92,29.11,28.82,29.07,60686.0,25.8267,25.9964,25.7374,25.9607,60686.0
2022-06-17 14:50:00,29.13,29.25,29.09,29.19,38455.0,26.0143,26.1214,25.9785,26.0678,38455.0
2022-06-17 15:00:00,29.17,29.29,29.03,29.28,86203.0,26.05,26.1571,25.9249,26.1482,86203.0
2022-06-17 15:10:00,29.29,29.62,29.29,29.43,90981.0,26.1571,26.4518,26.1571,26.2822,90981.0
2022-06-17 15:20:00,29.41,29.43,29.01,29.09,66862.0,26.2643,26.2822,25.9071,25.9785,66862.0
2022-06-17 15:30:00,29.06,29.31,29.05,29.12,136896.0,25.9517,26.175,25.9428,26.0053,136896.0
2022-06-17 15:40:00,29.15,29.44,29.14,29.36,101671.0,26.0321,26.2911,26.0232,26.2197,101671.0
2022-06-17 15:50:00,29.38,29.61,29.3,29.61,184889.0,26.2375,26.4429,26.1661,26.4429,184889.0
2022-06-21 09:30:00,28.15,28.15,27.73,27.76,285986.0,25.1391,25.1391,24.764,24.7908,285986.0
2022-06-21 09:40:00,27.76,27.79,27.6,27.72,108336.0,24.7908,24.8176,24.6479,24.7551,108336.0
2022-06-21 09:50:00,27.72,27.75,27.4,27.4,97032.0,24.7551,24.7819,24.4693,24.4693,97032.0
2022-06-21 10:00:00,27.42,27.52,27.35,27.46,43359.0,24.4872,24.5765,24.4246,24.5229,43359.0
2022-06-21 10:10:00,27.46,27.49,27.35,27.42,26493.0,24.5229,24.5497,24.4246,24.4872,26493.0
2022-06-21 10:20:00,27.45,27.46,27.26,27.35,33041.0,24.5139,24.5229,24.3443,24.4246,33041.0
2022-06-21 10:30:00,27.35,27.37,27.17,27.27,41315.0,24.4246,24.4425,24.2639,24.3532,41315.0
2022-06-21 10:40:00,27.25,27.29,27.16,27.2,32121.0,24.3353,24.3711,24.255,24.2907,32121.0
2022-06-21 10:50:00,27.17,27.18,27.08,27.1,51101.0,24.2639,24.2728,24.1835,24.2014,51101.0
2022-06-21 11:00:00,27.13,27.18,27.08,27.15,21343.0,24.2282,24.2728,24.1835,24.246,21343.0
2022-06-21 11:10:00,27.14,27.29,27.14,27.24,26077.0,24.2371,24.3711,24.2371,24.3264,26077.0
2022-06-21 11:20:00,27.23,27.35,27.21,27.32,33326.0,24.3175,24.4246,24.2996,24.3979,33326.0
2022-06-21 11:30:00,27.33,27.42,27.22,27.4,70743.0,24.4068,24.4872,24.3085,24.4693,70743.0
2022-06-21 11:40:00,27.43,27.51,27.35,27.4,61685.0,24.4961,24.5675,24.4246,24.4693,61685.0
2022-06-21 11:50:00,27.39,27.56,27.38,27.56,110905.0,24.4604,24.6122,24.4514,24.6122,110905.0
2022-06-21 12:00:00,27.53,27.61,27.44,27.59,77173.0,24.5854,24.6568,24.505,24.639,77173.0
2022-06-21 12:10:00,27.58,27.63,27.45,27.45,75381.0,24.63,24.6747,24.5139,24.5139,75381.0
2022-06-21 12:20:00,27.45,27.53,27.38,27.42,115290.0,24.5139,24.5854,24.4514,24.4872,115290.0
2022-06-21 12:30:00,27.42,27.48,27.32,27.35,46635.0,24.4872,24.5407,24.3979,24.4246,46635.0
2022-06-21 12:40:00,27.33,27.42,27.32,27.35,17993.0,24.4068,24.4872,24.3979,24.4246,17993.0
2022-06-21 12:50:00,27.34,27.38,27.25,27.25,20622.0,24.4157,24.4514,24.3353,24.3353,20622.0
2022-06-21 13:00:00,27.24,27.34,27.22,27.26,29090.0,24.3264,24.4157,24.3085,24.3443,29090.0
2022-06-21 13:10:00,27.25,27.25,27.15,27.25,31114.0,24.3353,24.3353,24.246,24.3353,31114.0
2022-06-21 13:20:00,27.23,27.32,27.23,27.32,48076.0,24.3175,24.3979,24.3175,24.3979,48076.0
2022-06-21 13:30:00,27.29,27.31,27.21,27.31,36397.0,24.3711,24.3889,24.2996,24.3889,36397.0
2022-06-21 13:40:00,27.34,27.39,27.29,27.3,77759.0,24.4157,24.4604,24.3711,24.38,77759.0
2022-06-21 13:50:00,27.3,27.43,27.3,27.41,18476.0,24.38,24.4961,24.38,24.4782,18476.0
2022-06-21 14:00:00,27.42,27.48,27.35,27.36,26790.0,24.4872,24.5407,24.4246,24.4336,26790.0
2022-06-21 14:10:00,27.35,27.4,27.29,27.37,39353.0,24.4246,24.4693,24.3711,24.4425,39353.0
2022-06-21 14:20:00,27.36,27.39,27.3,27.31,25044.0,24.4336,24.4604,24.38,24.3889,25044.0
2022-06-21 14:30:00,27.3,27.43,27.27,27.41,52049.0,24.38,24.4961,24.3532,24.4782,52049.0
2022-06-21 14:40:00,27.42,27.44,27.24,27.34,58257.0,24.4872,24.505,24.3264,24.4157,58257.0
2022-06-21 14:50:00,27.31,27.31,27.1,27.12,37304.0,24.3889,24.3889,24.2014,24.2192,37304.0
2022-06-21 15:00:00,27.11,27.13,27.03,27.06,57680.0,24.2103,24.2282,24.1389,24.1657,57680.0
2022-06-21 15:10:00,27.06,27.12,27.01,27.12,39383.0,24.1657,24.2192,24.121,24.2192,39383.0
2022-06-21 15:20:00,27.11,27.2,27.07,27.13,15441.0,24.2103,24.2907,24.1746,24.2282,15441.0
2022-06-21 15:30:00,27.11,27.25,27.1,27.22,31291.0,24.2103,24.3353,24.2014,24.3085,31291.0
2022-06-21 15:40:00,27.22,27.29,27.2,27.22,36303.0,24.3085,24.3711,24.2907,24.3085,36303.0
2022-06-21 15:50:00,27.22,27.45,27.12,27.36,119169.0,24.3085,24.5139,24.2192,24.4336,119169.0
2022-06-22 09:30:00,28.32,28.44,27.9,28.12,348710.0,25.2909,25.3981,24.9158,25.1123,348710.0
2022-06-22 09:40:00,28.09,28.24,27.86,27.9,147419.0,25.0855,25.2194,24.8801,24.9158,147419.0
2022-06-22 09:50:00,27.91,28.09,27.5,27.7,106431.0,24.9247,25.0855,24.5586,24.7372,106431.0
2022-06-22 10:00:00,27.69,27.86,27.6,27.61,98079.0,24.7283,24.8801,24.6479,24.6568,98079.0
2022-06-22 10:10:00,27.62,27.67,27.18,27.18,144855.0,24.6658,24.7104,24.2728,24.2728,144855.0
2022-06-22 10:20:00,27.18,27.24,26.95,26.98,133187.0,24.2728,24.3264,24.0674,24.0942,133187.0
2022-06-22 10:30:00,26.96,27.01,26.74,26.77,59054.0,24.0764,24.121,23.8799,23.9067,59054.0
2022-06-22 10:40:00,26.78,27.08,26.78,26.98,40920.0,23.9156,24.1835,23.9156,24.0942,40920.0
2022-06-22 10:50:00,26.97,27.05,26.93,26.98,45636.0,24.0853,24.1567,24.0496,24.0942,45636.0
2022-06-22 11:00:00,27.0,27.28,27.0,27.13,79558.0,24.1121,24.3621,24.1121,24.2282,79558.0
2022-06-22 11:10:00,27.14,27.17,26.98,27.0,92330.0,24.2371,24.2639,24.0942,24.1121,92330.0
2022-06-22 11:20:00,27.02,27.12,26.95,27.01,169625.0,24.1299,24.2192,24.0674,24.121,169625.0
2022-06-22 11:30:00,27.01,27.01,26.8,26.9,61153.0,24.121,24.121,23.9335,24.0228,61153.0
2022-06-22 11:40:00,26.88,27.3,26.88,27.15,217510.0,24.0049,24.38,24.0049,24.246,217510.0
2022-06-22 11:50:00,27.28,27.46,27.28,27.46,136326.0,24.3621,24.5229,24.3621,24.5229,136326.0
2022-06-22 12:00:00,27.41,27.56,27.21,27.52,137714.0,24.4782,24.6122,24.2996,24.5765,137714.0
2022-06-22 12:10:00,27.5,27.51,27.27,27.27,45058.0,24.5586,24.5675,24.3532,24.3532,45058.0
2022-06-22 12:20:00,27.3,27.3,27.2,27.27,114951.0,24.38,24.38,24.2907,24.3532,114951.0
2022-06-22 12:30:00,27.27,27.27,27.1,27.22,83369.0,24.3532,24.3532,24.2014,24.3085,83369.0
2022-06-22 12:40:00,27.17,27.18,27.1,27.17,39653.0,24.2639,24.2728,24.2014,24.2639,39653.0
2022-06-22 12:50:00,27.15,27.2,27.06,27.06,56824.0,24.246,24.2907,24.1657,24.1657,56824.0
2022-06-22 13:00:00,27.05,27.27,27.05,27.16,62635.0,24.1567,24.3532,24.1567,24.255,62635.0
2022-06-22 13:10:00,27.12,27.13,26.97,26.97,154671.0,24.2192,24.2282,24.0853,24.0853,154671.0
2022-06-22 13:20:00,26.97,26.99,26.87,26.93,140233.0,24.0853,24.1031,23.996,24.0496,140233.0
2022-06-22 13:30:00,26.95,27.09,26.95,26.97,14749.0,24.0674,24.1925,24.0674,24.0853,14749.0
2022-06-22 13:40:00,26.98,27.01,26.85,26.86,31191.0,24.0942,24.121,23.9781,23.9871,31191.0
2022-06-22 13:50:00,26.87,27.0,26.86,26.98,62069.0,23.996,24.1121,23.9871,24.0942,62069.0
2022-06-22 14:00:00,26.9,26.93,26.63,26.64,74800.0,24.0228,24.0496,23.7817,23.7906,74800.0
2022-06-22 14:10:00,26.66,26.71,26.57,26.66,52674.0,23.8084,23.8531,23.7281,23.8084,52674.0
2022-06-22 14:20:00,26.63,26.87,26.63,26.86,40103.0,23.7817,23.996,23.7817,23.9871,40103.0
2022-06-22 14:30:00,26.83,26.88,26.82,26.88,9909.0,23.9603,24.0049,23.9513,24.0049,9909.0
2022-06-22 14:40:00,26.87,27.01,26.86,27.0,23007.0,23.996,24.121,23.9871,24.1121,23007.0
2022-06-22 14:50:00,27.03,27.05,26.87,26.9,87398.0,24.1389,24.1567,23.996,24.0228,87398.0
2022-06-22 15:00:00,26.88,26.99,26.83,26.96,36813.0,24.0049,24.1031,23.9603,24.0764,36813.0
2022-06-22 15:10:00,26.98,27.06,26.94,27.05,104733.0,24.0942,24.1657,24.0585,24.1567,104733.0
2022-06-22 15:20:00,27.05,27.26,26.98,27.2,60746.0,24.1567,24.3443,24.0942,24.2907,60746.0
2022-06-22 15:30:00,27.23,27.43,27.15,27.34,64986.0,24.3175,24.4961,24.246,24.4157,64986.0
2022-06-22 15:40:00,27.39,27.52,27.3,27.45,94094.0,24.4604,24.5765,24.38,24.5139,94094.0
2022-06-22 15:50:00,27.45,27.56,27.21,27.53,211056.0,24.5139,24.6122,24.2996,24.5854,211056.0
2022-06-23 09:30:00,27.04,27.2,26.88,27.15,204854.0,24.1478,24.2907,24.0049,24.246,204854.0
2022-06-23 09:40:00,27.17,27.27,26.9,27.03,197721.0,24.2639,24.3532,24.0228,24.1389,197721.0
2022-06-23 09:50:00,27.09,27.42,26.91,26.91,195630.0,24.1925,24.4872,24.0317,24.0317,195630.0
2022-06-23 10:00:00,26.93,27.19,26.84,27.19,138240.0,24.0496,24.2818,23.9692,24.2818,138240.0
2022-06-23 10:10:00,27.19,27.31,27.07,27.14,128939.0,24.2818,24.3889,24.1746,24.2371,128939.0
2022-06-23 10:20:00,27.1,27.16,26.92,27.09,126101.0,24.2014,24.255,24.0406,24.1925,126101.0
2022-06-23 10:30:00,27.02,27.21,26.95,26.95,71592.0,24.1299,24.2996,24.0674,24.0674,71592.0
2022-06-23 10:40:00,26.93,26.93,26.79,26.89,111682.0,24.0496,24.0496,23.9245,24.0138,111682.0
2022-06-23 10:50:00,26.88,26.95,26.71,26.78,151734.0,24.0049,24.0674,23.8531,23.9156,151734.0
2022-06-23 11:00:00,26.83,26.98,26.81,26.89,78700.0,23.9603,24.0942,23.9424,24.0138,78700.0
2022-06-23 11:10:00,26.86,26.89,26.69,26.82,99182.0,23.9871,24.0138,23.8352,23.9513,99182.0
2022-06-23 11:20:00,26.78,26.99,26.74,26.98,109078.0,23.9156,24.1031,23.8799,24.0942,109078.0
2022-06-23 11:30:00,26.92,27.27,26.92,27.27,31234.0,24.0406,24.3532,24.0406,24.3532,31234.0
2022-06-23 11:40:00,27.27,27.28,27.11,27.11,12516.0,24.3532,24.3621,24.2103,24.2103,12516.0
2022-06-23 11:50:00,27.12,27.36,27.12,27.35,27767.0,24.2192,24.4336,24.2192,24.4246,27767.0
2022-06-23 12:00:00,27.32,27.62,27.32,27.53,61750.0,24.3979,24.6658,24.3979,24.5854,61750.0
2022-06-23 12:10:00,27.51,27.58,27.33,27.4,40367.0,24.5675,24.63,24.4068,24.4693,40367.0
2022-06-23 12:20:00,27.39,27.47,27.3,27.46,69716.0,24.4604,24.5318,24.38,24.5229,69716.0
2022-06-23 12:30:00,27.45,27.69,27.44,27.67,19312.0,24.5139,24.7283,24.505,24.7104,19312.0
2022-06-23 12:40:00,27.69,27.75,27.55,27.63,74696.0,24.7283,24.7819,24.6033,24.6747,74696.0
2022-06-23 12:50:00,27.68,27.8,27.6,27.7,45375.0,24.7193,24.8265,24.6479,24.7372,45375.0
2022-06-23 13:00:00,27.71,27.83,27.57,27.59,79773.0,24.7461,24.8533,24.6211,24.639,79773.0
2022-06-23 13:10:00,27.63,27.64,27.53,27.55,36498.0,24.6747,24.6836,24.5854,24.6033,36498.0
2022-06-23 13:20:00,27.64,27.66,27.47,27.63,39113.0,24.6836,24.7015,24.5318,24.6747,39113.0
2022-06-23 13:30:00,27.56,27.7,27.54,27.64,25074.0,24.6122,24.7372,24.5943,24.6836,25074.0
2022-06-23 13:40:00,27.64,27.74,27.57,27.58,52594.0,24.6836,24.7729,24.6211,24.63,52594.0
2022-06-23 13:50:00,27.53,27.55,27.4,27.43,50114.0,24.5854,24.6033,24.4693,24.4961,50114.0
2022-06-23 14:00:00,27.44,27.47,27.36,27.42,29900.0,24.505,24.5318,24.4336,24.4872,29900.0
2022-06-23 14:10:00,27.43,27.46,27.35,27.43,60017.0,24.4961,24.5229,24.4246,24.4961,60017.0
2022-06-23 14:20:00,27.45,27.48,27.26,27.29,33418.0,24.5139,24.5407,24.3443,24.3711,33418.0
2022-06-23 14:30:00,27.25,27.25,27.09,27.09,43410.0,24.3353,24.3353,24.1925,24.1925,43410.0
2022-06-23 14:40:00,27.08,27.2,27.08,27.18,10681.0,24.1835,24.2907,24.1835,24.2728,10681.0
2022-06-23 14:50:00,27.15,27.2,27.14,27.16,22746.0,24.246,24.2907,24.2371,24.255,22746.0
2022-06-23 15:00:00,27.16,27.2,27.03,27.06,37286.0,24.255,24.2907,24.1389,24.1657,37286.0
2022-06-23 15:10:00,27.07,27.16,27.03,27.08,157322.0,24.1746,24.255,24.1389,24.1835,157322.0
2022-06-23 15:20:00,27.09,27.1,26.91,26.95,75555.0,24.1925,24.2014,24.0317,24.0674,75555.0
2022-06-23 15:30:00,26.95,26.95,26.7,26.81,89647.0,24.0674,24.0674,23.8442,23.9424,89647.0
2022-06-23 15:40:00,26.81,26.84,26.63,26.63,98852.0,23.9424,23.9692,23.7817,23.7817,98852.0
2022-06-23 15:50:00,26.61,26.79,26.55,26.7,97330.0,23.7638,23.9245,23.7102,23.8442,97330.0
2022-06-24 09:30:00,26.01,26.01,25.69,25.83,343186.0,23.228,23.228,22.9422,23.0672,343186.0
2022-06-24 09:40:00,25.81,25.85,25.48,25.48,179775.0,23.0494,23.0851,22.7547,22.7547,179775.0
2022-06-24 09:50:00,25.48,25.56,25.44,25.52,102023.0,22.7547,22.8261,22.7189,22.7904,102023.0
2022-06-24 10:00:00,25.5,25.51,24.83,24.86,358129.0,22.7725,22.7814,22.1742,22.201,358129.0
2022-06-24 10:10:00,24.86,25.01,24.84,24.9,105336.0,22.201,22.3349,22.1831,22.2367,105336.0
2022-06-24 10:20:00,24.89,24.97,24.8,24.94,78173.0,22.2278,22.2992,22.1474,22.2724,78173.0
2022-06-24 10:30:00,24.91,25.04,24.89,25.02,52623.0,22.2456,22.3617,22.2278,22.3439,52623.0
2022-06-24 10:40:00,25.01,25.1,24.91,24.93,28843.0,22.3349,22.4153,22.2456,22.2635,28843.0
2022-06-24 10:50:00,24.93,25.0,24.87,24.91,49766.0,22.2635,22.326,22.2099,22.2456,49766.0
2022-06-24 11:00:00,24.93,24.94,24.79,24.84,43336.0,22.2635,22.2724,22.1385,22.1831,43336.0
2022-06-24 11:10:00,24.83,25.03,24.83,24.99,55582.0,22.1742,22.3528,22.1742,22.3171,55582.0
2022-06-24 11:20:00,25.0,25.0,24.84,24.84,33880.0,22.326,22.326,22.1831,22.1831,33880.0
2022-06-24 11:30:00,24.85,24.93,24.82,24.82,13119.0,22.192,22.2635,22.1653,22.1653,13119.0
2022-06-24 11:40:00,24.83,24.87,24.8,24.84,17815.0,22.1742,22.2099,22.1474,22.1831,17815.0
2022-06-24 11:50:00,24.86,24.9,24.78,24.81,19400.0,22.201,22.2367,22.1295,22.1563,19400.0
2022-06-24 12:00:00,24.84,24.84,24.74,24.79,23618.0,22.1831,22.1831,22.0938,22.1385,23618.0
2022-06-24 12:10:00,24.77,24.8,24.73,24.74,42429.0,22.1206,22.1474,22.0849,22.0938,42429.0
2022-06-24 12:20:00,24.77,24.88,24.75,24.87,103191.0,22.1206,22.2188,22.1027,22.2099,103191.0
2022-06-24 12:30:00,24.84,24.92,24.84,24.88,16256.0,22.1831,22.2546,22.1831,22.2188,16256.0
2022-06-24 12:40:00,24.85,24.88,24.78,24.85,31078.0,22.192,22.2188,22.1295,22.192,31078.0
2022-06-24 12:50:00,24.84,24.85,24.78,24.78,6525.0,22.1831,22.192,22.1295,22.1295,6525.0
2022-06-24 13:00:00,24.79,24.8,24.7,24.73,36980.0,22.1385,22.1474,22.0581,22.0849,36980.0
2022-06-24 13:10:00,24.73,24.77,24.7,24.77,28945.0,22.0849,22.1206,22.0581,22.1206,28945.0
2022-06-24 13:20:00,24.78,24.8,24.77,24.78,9313.0,22.1295,22.1474,22.1206,22.1295,9313.0
2022-06-24 13:30:00,24.79,24.83,24.75,24.8,18575.0,22.1385,22.1742,22.1027,22.1474,18575.0
2022-06-24 13:40:00,24.82,24.82,24.74,24.78,13900.0,22.1653,22.1653,22.0938,22.1295,13900.0
2022-06-24 13:50:00,24.79,24.85,24.76,24.85,20226.0,22.1385,22.192,22.1117,22.192,20226.0
2022-06-24 14:00:00,24.83,24.86,24.79,24.85,8923.0,22.1742,22.201,22.1385,22.192,8923.0
2022-06-24 14:10:00,24.84,24.84,24.77,24.81,11770.0,22.1831,22.1831,22.1206,22.1563,11770.0
2022-06-24 14:20:00,24.79,24.83,24.74,24.74,8929.0,22.1385,22.1742,22.0938,22.0938,8929.0
2022-06-24 14:30:00,24.74,24.75,24.68,24.75,21158.0,22.0938,22.1027,22.0402,22.1027,21158.0
2022-06-24 14:40:00,24.71,24.73,24.67,24.67,23180.0,22.067,22.0849,22.0313,22.0313,23180.0
2022-06-24 14:50:00,24.67,24.69,24.64,24.64,23782.0,22.0313,22.0492,22.0045,22.0045,23782.0
2022-06-24 15:00:00,24.65,24.68,24.64,24.66,14432.0,22.0134,22.0402,22.0045,22.0224,14432.0
2022-06-24 15:10:00,24.66,24.69,24.61,24.63,14946.0,22.0224,22.0492,21.9777,21.9956,14946.0
2022-06-24 15:20:00,24.62,24.65,24.59,24.61,28853.0,21.9866,22.0134,21.9599,21.9777,28853.0
2022-06-24 15:30:00,24.6,24.67,24.57,24.57,32069.0,21.9688,22.0313,21.942,21.942,32069.0
2022-06-24 15:40:00,24.57,24.57,24.49,24.54,69313.0,21.942,21.942,21.8705,21.9152,69313.0
2022-06-24 15:50:00,24.54,24.54,24.18,24.18,396419.0,21.9152,21.9152,21.5937,21.5937,396419.0
2022-06-27 09:30:00,24.0,24.45,23.95,24.32,141424.0,21.433,21.8348,21.3883,21.7187,141424.0
2022-06-27 09:40:00,24.32,24.66,24.32,24.58,64566.0,21.7187,22.0224,21.7187,21.9509,64566.0
2022-06-27 09:50:00,24.62,24.62,24.41,24.57,45640.0,21.9866,21.9866,21.7991,21.942,45640.0
2022-06-27 10:00:00,24.54,24.54,24.24,24.44,69658.0,21.9152,21.9152,21.6473,21.8259,69658.0
2022-06-27 10:10:00,24.41,24.57,24.38,24.48,49806.0,21.7991,21.942,21.7723,21.8616,49806.0
2022-06-27 10:20:00,24.42,24.55,24.32,24.51,35106.0,21.808,21.9241,21.7187,21.8884,35106.0
2022-06-27 10:30:00,24.52,24.52,24.36,24.39,39883.0,21.8973,21.8973,21.7545,21.7812,39883.0
2022-06-27 10:40:00,24.4,24.4,24.22,24.23,33042.0,21.7902,21.7902,21.6294,21.6384,33042.0
2022-06-27 10:50:00,24.2,24.2,24.05,24.13,67282.0,21.6116,21.6116,21.4776,21.5491,67282.0
2022-06-27 11:00:00,24.11,24.27,24.1,24.27,31987.0,21.5312,21.6741,21.5223,21.6741,31987.0
2022-06-27 11:10:00,24.25,24.3,24.16,24.19,18749.0,21.6562,21.7009,21.5758,21.6026,18749.0
2022-06-27 11:20:00,24.15,24.15,24.0,24.02,11756.0,21.5669,21.5669,21.433,21.4508,11756.0
2022-06-27 11:30:00,24.06,24.17,24.05,24.12,29906.0,21.4865,21.5848,21.4776,21.5401,29906.0
2022-06-27 11:40:00,24.13,24.13,24.0,24.09,9890.0,21.5491,21.5491,21.433,21.5133,9890.0
2022-06-27 11:50:00,24.07,24.16,24.07,24.07,29200.0,21.4955,21.5758,21.4955,21.4955,29200.0
2022-06-27 12:00:00,24.08,24.27,24.08,24.22,57492.0,21.5044,21.6741,21.5044,21.6294,57492.0
2022-06-27 12:10:00,24.25,24.3,24.19,24.2,20790.0,21.6562,21.7009,21.6026,21.6116,20790.0
2022-06-27 12:20:00,24.18,24.38,24.18,24.35,22053.0,21.5937,21.7723,21.5937,21.7455,22053.0
2022-06-27 12:30:00,24.37,24.47,24.36,24.37,28225.0,21.7634,21.8527,21.7545,21.7634,28225.0
2022-06-27 12:40:00,24.37,24.38,24.28,24.29,33873.0,21.7634,21.7723,21.683,21.6919,33873.0
2022-06-27 12:50:00,24.3,24.3,24.21,24.24,66418.0,21.7009,21.7009,21.6205,21.6473,66418.0
2022-06-27 13:00:00,24.23,24.44,24.23,24.36,75790.0,21.6384,21.8259,21.6384,21.7545,75790.0
2022-06-27 13:10:00,24.36,24.36,24.25,24.31,45164.0,21.7545,21.7545,21.6562,21.7098,45164.0
2022-06-27 13:20:00,24.29,24.36,24.27,24.35,17680.0,21.6919,21.7545,21.6741,21.7455,17680.0
2022-06-27 13:30:00,24.37,24.43,24.36,24.39,18928.0,21.7634,21.817,21.7545,21.7812,18928.0
2022-06-27 13:40:00,24.39,24.55,24.39,24.5,30165.0,21.7812,21.9241,21.7812,21.8795,30165.0
2022-06-27 13:50:00,24.49,24.51,24.44,24.5,28505.0,21.8705,21.8884,21.8259,21.8795,28505.0
2022-06-27 14:00:00,24.5,24.58,24.46,24.49,50489.0,21.8795,21.9509,21.8438,21.8705,50489.0
2022-06-27 14:10:00,24.5,24.54,24.36,24.37,27571.0,21.8795,21.9152,21.7545,21.7634,27571.0
2022-06-27 14:20:00,24.36,24.49,24.36,24.46,21564.0,21.7545,21.8705,21.7545,21.8438,21564.0
2022-06-27 14:30:00,24.5,24.51,24.34,24.34,17315.0,21.8795,21.8884,21.7366,21.7366,17315.0
2022-06-27 14:40:00,24.36,24.45,24.36,24.38,20939.0,21.7545,21.8348,21.7545,21.7723,20939.0
2022-06-27 14:50:00,24.38,24.47,24.38,24.47,17441.0,21.7723,21.8527,21.7723,21.8527,17441.0
2022-06-27 15:00:00,24.5,24.67,24.45,24.5,47585.0,21.8795,22.0313,21.8348,21.8795,47585.0
2022-06-27 15:10:00,24.52,24.52,24.36,24.36,67714.0,21.8973,21.8973,21.7545,21.7545,67714.0
2022-06-27 15:20:00,24.39,24.46,24.36,24.45,46266.0,21.7812,21.8438,21.7545,21.8348,46266.0
2022-06-27 15:30:00,24.43,24.62,24.43,24.59,55539.0,21.817,21.9866,21.817,21.9599,55539.0
2022-06-27 15:40:00,24.6,24.6,24.36,24.45,39677.0,21.9688,21.9688,21.7545,21.8348,39677.0
2022-06-27 15:50:00,24.45,24.68,24.45,24.45,147319.0,21.8348,22.0402,21.8348,21.8348,147319.0
2022-06-28 09:30:00,24.15,24.17,23.61,23.66,182750.0,21.5669,21.5848,21.0847,21.1293,182750.0
2022-06-28 09:40:00,23.65,23.83,23.65,23.68,23324.0,21.1204,21.2811,21.1204,21.1472,23324.0
2022-06-28 09:50:00,23.68,23.91,23.66,23.85,69264.0,21.1472,21.3526,21.1293,21.299,69264.0
2022-06-28 10:00:00,23.82,24.23,23.8,24.17,124203.0,21.2722,21.6384,21.2544,21.5848,124203.0
2022-06-28 10:10:00,24.17,24.17,24.06,24.17,50900.0,21.5848,21.5848,21.4865,21.5848,50900.0
2022-06-28 10:20:00,24.18,24.3,24.15,24.28,72917.0,21.5937,21.7009,21.5669,21.683,72917.0
2022-06-28 10:30:00,24.29,24.49,24.27,24.38,79665.0,21.6919,21.8705,21.6741,21.7723,79665.0
2022-06-28 10:40:00,24.4,24.59,24.38,24.48,90940.0,21.7902,21.9599,21.7723,21.8616,90940.0
2022-06-28 10:50:00,24.55,24.63,24.43,24.44,39487.0,21.9241,21.9956,21.817,21.8259,39487.0
2022-06-28 11:00:00,24.47,24.54,24.39,24.54,41380.0,21.8527,21.9152,21.7812,21.9152,41380.0
2022-06-28 11:10:00,24.55,24.66,24.5,24.66,33119.0,21.9241,22.0224,21.8795,22.0224,33119.0
2022-06-28 11:20:00,24.65,25.0,24.65,25.0,107911.0,22.0134,22.326,22.0134,22.326,107911.0
2022-06-28 11:30:00,25.0,25.11,24.93,25.11,30752.0,22.326,22.4242,22.2635,22.4242,30752.0
2022-06-28 11:40:00,25.11,25.25,25.11,25.16,117320.0,22.4242,22.5493,22.4242,22.4689,117320.0
2022-06-28 11:50:00,25.21,25.35,25.18,25.28,50789.0,22.5135,22.6386,22.4867,22.576,50789.0
2022-06-28 12:00:00,25.33,25.46,25.3,25.32,45084.0,22.6207,22.7368,22.5939,22.6118,45084.0
2022-06-28 12:10:00,25.33,25.45,25.22,25.32,80438.0,22.6207,22.7279,22.5225,22.6118,80438.0
2022-06-28 12:20:00,25.32,25.32,25.17,25.17,39543.0,22.6118,22.6118,22.4778,22.4778,39543.0
2022-06-28 12:30:00,25.24,25.34,25.19,25.23,20317.0,22.5403,22.6296,22.4957,22.5314,20317.0
2022-06-28 12:40:00,25.21,25.21,25.09,25.19,61294.0,22.5135,22.5135,22.4064,22.4957,61294.0
2022-06-28 12:50:00,25.18,25.29,25.18,25.24,39819.0,22.4867,22.585,22.4867,22.5403,39819.0
2022-06-28 13:00:00,25.26,25.52,25.25,25.52,66152.0,22.5582,22.7904,22.5493,22.7904,66152.0
2022-06-28 13:10:00,25.53,25.59,25.49,25.53,50126.0,22.7993,22.8529,22.7636,22.7993,50126.0
2022-06-28 13:20:00,25.55,25.61,25.42,25.42,35244.0,22.8172,22.8708,22.7011,22.7011,35244.0
2022-06-28 13:30:00,25.4,25.59,25.4,25.58,35558.0,22.6832,22.8529,22.6832,22.844,35558.0
2022-06-28 13:40:00,25.58,25.58,25.48,25.5,19190.0,22.844,22.844,22.7547,22.7725,19190.0
2022-06-28 13:50:00,25.49,25.54,25.45,25.52,13931.0,22.7636,22.8082,22.7279,22.7904,13931.0
2022-06-28 14:00:00,25.52,25.64,25.38,25.64,17874.0,22.7904,22.8975,22.6654,22.8975,17874.0
2022-06-28 14:10:00,25.62,25.77,25.6,25.77,82248.0,22.8797,23.0136,22.8618,23.0136,82248.0
2022-06-28 14:20:00,25.79,25.8,25.73,25.73,13584.0,23.0315,23.0404,22.9779,22.9779,13584.0
2022-06-28 14:30:00,25.75,25.92,25.75,25.91,31938.0,22.9958,23.1476,22.9958,23.1387,31938.0
2022-06-28 14:40:00,25.92,25.95,25.72,25.73,46202.0,23.1476,23.1744,22.969,22.9779,46202.0
2022-06-28 14:50:00,25.72,25.82,25.72,25.81,17605.0,22.969,23.0583,22.969,23.0494,17605.0
2022-06-28 15:00:00,25.81,25.95,25.73,25.91,52715.0,23.0494,23.1744,22.9779,23.1387,52715.0
2022-06-28 15:10:00,25.9,25.95,25.82,25.82,25445.0,23.1297,23.1744,23.0583,23.0583,25445.0
2022-06-28 15:20:00,25.86,25.89,25.74,25.81,24192.0,23.094,23.1208,22.9868,23.0494,24192.0
2022-06-28 15:30:00,25.82,25.89,25.77,25.8,54028.0,23.0583,23.1208,23.0136,23.0404,54028.0
2022-06-28 15:40:00,25.8,25.97,25.8,25.89,52170.0,23.0404,23.1922,23.0404,23.1208,52170.0
2022-06-28 15:50:00,25.92,25.98,25.84,25.93,174734.0,23.1476,23.2012,23.0762,23.1565,174734.0
2022-06-29 09:30:00,25.87,26.31,25.76,26.3,283042.0,23.1029,23.4959,23.0047,23.487,283042.0
2022-06-29 09:40:00,26.3,26.41,26.17,26.2,135001.0,23.487,23.5852,23.3709,23.3976,135001.0
2022-06-29 09:50:00,26.18,26.18,25.71,25.92,104797.0,23.3798,23.3798,22.9601,23.1476,104797.0
2022-06-29 10:00:00,25.9,25.99,25.65,25.83,96196.0,23.1297,23.2101,22.9065,23.0672,96196.0
2022-06-29 10:10:00,25.85,26.17,25.7,26.13,90853.0,23.0851,23.3709,22.9511,23.3351,90853.0
2022-06-29 10:20:00,26.15,26.15,25.77,25.89,64732.0,23.353,23.353,23.0136,23.1208,64732.0
2022-06-29 10:30:00,25.85,26.06,25.68,25.88,66574.0,23.0851,23.2726,22.9333,23.1119,66574.0
2022-06-29 10:40:00,25.9,25.9,25.68,25.77,22660.0,23.1297,23.1297,22.9333,23.0136,22660.0
2022-06-29 10:50:00,25.79,25.94,25.68,25.93,70485.0,23.0315,23.1655,22.9333,23.1565,70485.0
2022-06-29 11:00:00,25.94,26.1,25.9,25.97,83397.0,23.1655,23.3083,23.1297,23.1922,83397.0
2022-06-29 11:10:00,25.98,26.12,25.94,26.1,42505.0,23.2012,23.3262,23.1655,23.3083,42505.0
2022-06-29 11:20:00,26.09,26.26,26.09,26.12,47283.0,23.2994,23.4512,23.2994,23.3262,47283.0
2022-06-29 11:30:00,26.11,26.17,25.88,25.93,55869.0,23.3173,23.3709,23.1119,23.1565,55869.0
2022-06-29 11:40:00,25.93,26.11,25.9,26.04,39693.0,23.1565,23.3173,23.1297,23.2548,39693.0
2022-06-29 11:50:00,26.03,26.04,25.9,26.01,76997.0,23.2458,23.2548,23.1297,23.228,76997.0
2022-06-29 12:00:00,26.02,26.15,25.97,26.13,57028.0,23.2369,23.353,23.1922,23.3351,57028.0
2022-06-29 12:10:00,26.17,26.28,26.15,26.22,37966.0,23.3709,23.4691,23.353,23.4155,37966.0
2022-06-29 12:20:00,26.17,26.41,26.15,26.4,38287.0,23.3709,23.5852,23.353,23.5763,38287.0
2022-06-29 12:30:00,26.4,26.4,26.12,26.16,71692.0,23.5763,23.5763,23.3262,23.3619,71692.0
2022-06-29 12:40:00,26.2,26.26,26.15,26.25,19340.0,23.3976,23.4512,23.353,23.4423,19340.0
2022-06-29 12:50:00,26.24,26.27,26.17,26.19,54232.0,23.4334,23.4602,23.3709,23.3887,54232.0
2022-06-29 13:00:00,26.2,26.24,26.08,26.08,64135.0,23.3976,23.4334,23.2905,23.2905,64135.0
2022-06-29 13:10:00,26.07,26.33,26.03,26.3,120506.0,23.2816,23.5137,23.2458,23.487,120506.0
2022-06-29 13:20:00,26.32,26.35,26.15,26.15,92396.0,23.5048,23.5316,23.353,23.353,92396.0
2022-06-29 13:30:00,26.19,26.27,26.11,26.12,18027.0,23.3887,23.4602,23.3173,23.3262,18027.0
2022-06-29 13:40:00,26.14,26.14,26.05,26.09,31665.0,23.3441,23.3441,23.2637,23.2994,31665.0
2022-06-29 13:50:00,26.08,26.08,25.93,25.95,82292.0,23.2905,23.2905,23.1565,23.1744,82292.0
2022-06-29 14:00:00,25.94,25.94,25.77,25.82,17315.0,23.1655,23.1655,23.0136,23.0583,17315.0
2022-06-29 14:10:00,25.85,25.86,25.78,25.82,21472.0,23.0851,23.094,23.0226,23.0583,21472.0
2022-06-29 14:20:00,25.84,25.94,25.84,25.86,18966.0,23.0762,23.1655,23.0762,23.094,18966.0
2022-06-29 14:30:00,25.91,25.99,25.9,25.99,8926.0,23.1387,23.2101,23.1297,23.2101,8926.0
2022-06-29 14:40:00,26.0,26.16,25.98,26.11,55153.0,23.219,23.3619,23.2012,23.3173,55153.0
2022-06-29 14:50:00,26.14,26.14,26.03,26.08,21939.0,23.3441,23.3441,23.2458,23.2905,21939.0
2022-06-29 15:00:00,26.09,26.19,26.0,26.0,106027.0,23.2994,23.3887,23.219,23.219,106027.0
2022-06-29 15:10:00,26.02,26.11,25.91,26.01,35928.0,23.2369,23.3173,23.1387,23.228,35928.0
2022-06-29 15:20:00,26.01,26.01,25.8,25.8,30102.0,23.228,23.228,23.0404,23.0404,30102.0
2022-06-29 15:30:00,25.81,26.1,25.81,26.06,106386.0,23.0494,23.3083,23.0494,23.2726,106386.0
2022-06-29 15:40:00,26.04,26.15,26.02,26.09,92083.0,23.2548,23.353,23.2369,23.2994,92083.0
2022-06-29 15:50:00,26.02,26.2,25.94,26.01,131327.0,23.2369,23.3976,23.1655,23.228,131327.0
2022-06-30 09:30:00,26.9,27.3,26.73,27.3,402726.0,24.0228,24.38,23.871,24.38,402726.0
2022-06-30 09:40:00,27.32,27.38,27.18,27.25,90401.0,24.3979,24.4514,24.2728,24.3353,90401.0
2022-06-30 09:50:00,27.26,27.53,27.23,27.47,112497.0,24.3443,24.5854,24.3175,24.5318,112497.0
2022-06-30 10:00:00,27.48,27.63,27.48,27.55,138999.0,24.5407,24.6747,24.5407,24.6033,138999.0
2022-06-30 10:10:00,27.56,27.56,27.35,27.41,74812.0,24.6122,24.6122,24.4246,24.4782,74812.0
2022-06-30 10:20:00,27.44,27.54,27.39,27.45,38141.0,24.505,24.5943,24.4604,24.5139,38141.0
2022-06-30 10:30:00,27.46,27.47,27.14,27.3,131262.0,24.5229,24.5318,24.2371,24.38,131262.0
2022-06-30 10:40:00,27.32,27.37,27.28,27.35,61171.0,24.3979,24.4425,24.3621,24.4246,61171.0
2022-06-30 10:50:00,27.28,27.3,26.96,26.99,75079.0,24.3621,24.38,24.0764,24.1031,75079.0
2022-06-30 11:00:00,27.0,27.16,26.87,26.88,80634.0,24.1121,24.255,23.996,24.0049,80634.0
2022-06-30 11:10:00,26.86,26.98,26.84,26.92,94637.0,23.9871,24.0942,23.9692,24.0406,94637.0
2022-06-30 11:20:00,26.93,26.93,26.57,26.65,136349.0,24.0496,24.0496,23.7281,23.7995,136349.0
2022-06-30 11:30:00,26.66,26.83,26.63,26.7,63800.0,23.8084,23.9603,23.7817,23.8442,63800.0
2022-06-30 11:40:00,26.71,26.73,26.49,26.55,67478.0,23.8531,23.871,23.6566,23.7102,67478.0
2022-06-30 11:50:00,26.59,26.62,26.45,26.45,44531.0,23.7459,23.7727,23.6209,23.6209,44531.0
2022-06-30 12:00:00,26.46,26.7,26.44,26.7,68117.0,23.6298,23.8442,23.612,23.8442,68117.0
2022-06-30 12:10:00,26.71,26.72,26.52,26.54,59230.0,23.8531,23.862,23.6834,23.7013,59230.0
2022-06-30 12:20:00,26.55,26.55,26.14,26.14,71404.0,23.7102,23.7102,23.3441,23.3441,71404.0
2022-06-30 12:30:00,26.13,26.27,25.98,26.21,133326.0,23.3351,23.4602,23.2012,23.4066,133326.0
2022-06-30 12:40:00,26.23,26.25,26.09,26.24,46938.0,23.4244,23.4423,23.2994,23.4334,46938.0
2022-06-30 12:50:00,26.23,26.29,26.15,26.21,53701.0,23.4244,23.478,23.353,23.4066,53701.0
2022-06-30 13:00:00,26.18,26.31,26.1,26.31,91342.0,23.3798,23.4959,23.3083,23.4959,91342.0
2022-06-30 13:10:00,26.32,26.57,26.32,26.52,99965.0,23.5048,23.7281,23.5048,23.6834,99965.0
2022-06-30 13:20:00,26.5,26.52,26.3,26.33,75153.0,23.6656,23.6834,23.487,23.5137,75153.0
2022-06-30 13:30:00,26.3,26.3,26.2,26.25,17426.0,23.487,23.487,23.3976,23.4423,17426.0
2022-06-30 13:40:00,26.2,26.39,26.13,26.16,42720.0,23.3976,23.5673,23.3351,23.3619,42720.0
2022-06-30 13:50:00,26.16,26.19,26.04,26.14,22987.0,23.3619,23.3887,23.2548,23.3441,22987.0
2022-06-30 14:00:00,26.13,26.28,26.11,26.27,40869.0,23.3351,23.4691,23.3173,23.4602,40869.0
2022-06-30 14:10:00,26.23,26.36,26.19,26.19,18682.0,23.4244,23.5405,23.3887,23.3887,18682.0
2022-06-30 14:20:00,26.22,26.54,26.21,26.37,74043.0,23.4155,23.7013,23.4066,23.5495,74043.0
2022-06-30 14:30:00,26.39,26.44,26.33,26.36,41834.0,23.5673,23.612,23.5137,23.5405,41834.0
2022-06-30 14:40:00,26.45,26.68,26.45,26.58,61340.0,23.6209,23.8263,23.6209,23.737,61340.0
2022-06-30 14:50:00,26.6,26.77,26.59,26.68,41076.0,23.7549,23.9067,23.7459,23.8263,41076.0
2022-06-30 15:00:00,26.69,26.99,26.62,26.99,100760.0,23.8352,24.1031,23.7727,24.1031,100760.0
2022-06-30 15:10:00,26.99,27.11,26.92,27.07,134727.0,24.1031,24.2103,24.0406,24.1746,134727.0
2022-06-30 15:20:00,27.06,27.06,26.63,26.63,148748.0,24.1657,24.1657,23.7817,23.7817,148748.0
2022-06-30 15:30:00,26.64,26.67,26.4,26.56,105974.0,23.7906,23.8174,23.5763,23.7191,105974.0
2022-06-30 15:40:00,26.57,26.82,26.5,26.69,173491.0,23.7281,23.9513,23.6656,23.8352,173491.0
2022-06-30 15:50:00,26.72,27.03,26.51,26.68,377169.0,23.862,24.1389,23.6745,23.8263,377169.0
2022-07-01 09:30:00,26.82,27.0,26.61,26.84,344411.0,23.9513,24.1121,23.7638,23.9692,344411.0
2022-07-01 09:40:00,26.86,26.86,26.21,26.35,222726.0,23.9871,23.9871,23.4066,23.5316,222726.0
2022-07-01 09:50:00,26.33,26.42,26.17,26.36,138122.0,23.5137,23.5941,23.3709,23.5405,138122.0
2022-07-01 10:00:00,26.37,26.68,26.1,26.55,217707.0,23.5495,23.8263,23.3083,23.7102,217707.0
2022-07-01 10:10:00,26.54,27.14,26.5,26.95,127937.0,23.7013,24.2371,23.6656,24.0674,127937.0
2022-07-01 10:20:00,27.0,27.19,26.94,27.16,76362.0,24.1121,24.2818,24.0585,24.255,76362.0
2022-07-01 10:30:00,27.2,27.4,27.12,27.36,93377.0,24.2907,24.4693,24.2192,24.4336,93377.0
2022-07-01 10:40:00,27.37,27.4,27.02,27.09,103107.0,24.4425,24.4693,24.1299,24.1925,103107.0
2022-07-01 10:50:00,27.15,27.3,26.94,27.08,49686.0,24.246,24.38,24.0585,24.1835,49686.0
2022-07-01 11:00:00,27.09,27.23,26.8,26.85,95250.0,24.1925,24.3175,23.9335,23.9781,95250.0
2022-07-01 11:10:00,26.84,26.95,26.64,26.79,145811.0,23.9692,24.0674,23.7906,23.9245,145811.0
2022-07-01 11:20:00,26.77,26.94,26.71,26.9,83795.0,23.9067,24.0585,23.8531,24.0228,83795.0
2022-07-01 11:30:00,26.86,26.86,26.69,26.79,78868.0,23.9871,23.9871,23.8352,23.9245,78868.0
2022-07-01 11:40:00,26.78,26.84,26.7,26.78,67452.0,23.9156,23.9692,23.8442,23.9156,67452.0
2022-07-01 11:50:00,26.81,27.14,26.81,27.06,168714.0,23.9424,24.2371,23.9424,24.1657,168714.0
2022-07-01 12:00:00,27.07,27.18,26.98,26.98,53940.0,24.1746,24.2728,24.0942,24.0942,53940.0
2022-07-01 12:10:00,27.05,27.08,26.78,26.79,120554.0,24.1567,24.1835,23.9156,23.9245,120554.0
2022-07-01 12:20:00,26.85,26.85,26.74,26.79,125450.0,23.9781,23.9781,23.8799,23.9245,125450.0
2022-07-01 12:30:00,26.78,26.93,26.72,26.93,123537.0,23.9156,24.0496,23.862,24.0496,123537.0
2022-07-01 12:40:00,26.94,26.98,26.89,26.89,102415.0,24.0585,24.0942,24.0138,24.0138,102415.0
2022-07-01 12:50:00,26.87,27.0,26.79,27.0,98281.0,23.996,24.1121,23.9245,24.1121,98281.0
2022-07-01 13:00:00,27.01,27.06,26.94,26.97,40988.0,24.121,24.1657,24.0585,24.0853,40988.0
2022-07-01 13:10:00,26.98,27.01,26.87,26.91,60457.0,24.0942,24.121,23.996,24.0317,60457.0
2022-07-01 13:20:00,26.91,26.95,26.78,26.78,21127.0,24.0317,24.0674,23.9156,23.9156,21127.0
2022-07-01 13:30:00,26.78,26.79,26.57,26.65,146185.0,23.9156,23.9245,23.7281,23.7995,146185.0
2022-07-01 13:40:00,26.63,26.67,26.49,26.5,93195.0,23.7817,23.8174,23.6566,23.6656,93195.0
2022-07-01 13:50:00,26.47,26.55,26.46,26.5,35403.0,23.6388,23.7102,23.6298,23.6656,35403.0
2022-07-01 14:00:00,26.47,26.64,26.46,26.58,30288.0,23.6388,23.7906,23.6298,23.737,30288.0
2022-07-01 14:10:00,26.6,26.67,26.4,26.4,84512.0,23.7549,23.8174,23.5763,23.5763,84512.0
2022-07-01 14:20:00,26.4,26.43,26.22,26.32,78523.0,23.5763,23.603,23.4155,23.5048,78523.0
2022-07-01 14:30:00,26.3,26.3,26.16,26.16,48792.0,23.487,23.487,23.3619,23.3619,48792.0
2022-07-01 14:40:00,26.19,26.21,26.07,26.09,27061.0,23.3887,23.4066,23.2816,23.2994,27061.0
2022-07-01 14:50:00,26.08,26.25,26.07,26.12,133810.0,23.2905,23.4423,23.2816,23.3262,133810.0
2022-07-01 15:00:00,26.11,26.32,26.08,26.08,48354.0,23.3173,23.5048,23.2905,23.2905,48354.0
2022-07-01 15:10:00,26.08,26.1,25.96,26.06,112170.0,23.2905,23.3083,23.1833,23.2726,112170.0
2022-07-01 15:20:00,26.08,26.16,26.04,26.07,58701.0,23.2905,23.3619,23.2548,23.2816,58701.0
2022-07-01 15:30:00,26.06,26.06,25.83,25.83,78542.0,23.2726,23.2726,23.0672,23.0672,78542.0
2022-07-01 15:40:00,25.83,25.89,25.75,25.79,166637.0,23.0672,23.1208,22.9958,23.0315,166637.0
2022-07-01 15:50:00,25.78,26.05,25.75,25.87,322439.0,23.0226,23.2637,22.9958,23.1029,322439.0
2022-07-05 09:30:00,26.91,27.35,26.85,27.35,337059.0,24.0317,24.4246,23.9781,24.4246,337059.0
2022-07-05 09:40:00,27.36,27.39,27.07,27.17,107856.0,24.4336,24.4604,24.1746,24.2639,107856.0
2022-07-05 09:50:00,27.19,27.46,27.19,27.34,78156.0,24.2818,24.5229,24.2818,24.4157,78156.0
2022-07-05 10:00:00,27.35,27.54,27.23,27.37,110664.0,24.4246,24.5943,24.3175,24.4425,110664.0
2022-07-05 10:10:00,27.4,27.41,27.1,27.28,105161.0,24.4693,24.4782,24.2014,24.3621,105161.0
2022-07-05 10:20:00,27.27,27.3,27.16,27.28,46315.0,24.3532,24.38,24.255,24.3621,46315.0
2022-07-05 10:30:00,27.27,27.29,26.86,26.91,78713.0,24.3532,24.3711,23.9871,24.0317,78713.0
2022-07-05 10:40:00,26.92,27.31,26.88,27.2,87006.0,24.0406,24.3889,24.0049,24.2907,87006.0
2022-07-05 10:50:00,27.21,27.35,27.21,27.3,49761.0,24.2996,24.4246,24.2996,24.38,49761.0
2022-07-05 11:00:00,27.31,27.5,27.31,27.4,71357.0,24.3889,24.5586,24.3889,24.4693,71357.0
2022-07-05 11:10:00,27.36,27.45,27.31,27.4,39755.0,24.4336,24.5139,24.3889,24.4693,39755.0
2022-07-05 11:20:00,27.33,27.44,27.3,27.37,46060.0,24.4068,24.505,24.38,24.4425,46060.0
2022-07-05 11:30:00,27.38,27.41,27.24,27.38,17083.0,24.4514,24.4782,24.3264,24.4514,17083.0
2022-07-05 11:40:00,27.36,27.36,27.0,27.05,31992.0,24.4336,24.4336,24.1121,24.1567,31992.0
2022-07-05 11:50:00,27.04,27.09,26.97,27.07,19344.0,24.1478,24.1925,24.0853,24.1746,19344.0
2022-07-05 12:00:00,27.07,27.14,26.97,26.98,33565.0,24.1746,24.2371,24.0853,24.0942,33565.0
2022-07-05 12:10:00,27.01,27.1,26.89,26.95,64642.0,24.121,24.2014,24.0138,24.0674,64642.0
2022-07-05 12:20:00,26.93,27.0,26.69,26.78,41688.0,24.0496,24.1121,23.8352,23.9156,41688.0
2022-07-05 12:30:00,26.74,26.83,26.73,26.79,43417.0,23.8799,23.9603,23.871,23.9245,43417.0
2022-07-05 12:40:00,26.79,27.03,26.76,27.03,28023.0,23.9245,24.1389,23.8977,24.1389,28023.0
2022-07-05 12:50:00,27.01,27.05,26.98,27.0,20772.0,24.121,24.1567,24.0942,24.1121,20772.0
2022-07-05 13:00:00,27.03,27.03,26.88,26.92,23720.0,24.1389,24.1389,24.0049,24.0406,23720.0
2022-07-05 13:10:00,26.92,26.92,26.68,26.69,116014.0,24.0406,24.0406,23.8263,23.8352,116014.0
2022-07-05 13:20:00,26.71,26.72,26.64,26.71,26292.0,23.8531,23.862,23.7906,23.8531,26292.0
2022-07-05 13:30:00,26.7,26.75,26.55,26.57,30894.0,23.8442,23.8888,23.7102,23.7281,30894.0
2022-07-05 13:40:00,26.55,26.74,26.5,26.67,43125.0,23.7102,23.8799,23.6656,23.8174,43125.0
2022-07-05 13:50:00,26.66,26.66,26.61,26.62,13869.0,23.8084,23.8084,23.7638,23.7727,13869.0
2022-07-05 14:00:00,26.61,26.63,26.46,26.57,33581.0,23.7638,23.7817,23.6298,23.7281,33581.0
2022-07-05 14:10:00,26.51,26.62,26.47,26.47,20090.0,23.6745,23.7727,23.6388,23.6388,20090.0
2022-07-05 14:20:00,26.47,26.52,26.27,26.31,47765.0,23.6388,23.6834,23.4602,23.4959,47765.0
2022-07-05 14:30:00,26.3,26.3,26.01,26.02,95257.0,23.487,23.487,23.228,23.2369,95257.0
2022-07-05 14:40:00,26.04,26.18,26.0,26.14,43465.0,23.2548,23.3798,23.219,23.3441,43465.0
2022-07-05 14:50:00,26.14,26.17,26.07,26.11,22553.0,23.3441,23.3709,23.2816,23.3173,22553.0
2022-07-05 15:00:00,26.12,26.23,25.95,25.96,63753.0,23.3262,23.4244,23.1744,23.1833,63753.0
2022-07-05 15:10:00,25.98,26.16,25.94,26.13,83049.0,23.2012,23.3619,23.1655,23.3351,83049.0
2022-07-05 15:20:00,26.13,26.13,25.81,25.84,90522.0,23.3351,23.3351,23.0494,23.0762,90522.0
2022-07-05 15:30:00,25.86,25.96,25.8,25.88,91252.0,23.094,23.1833,23.0404,23.1119,91252.0
2022-07-05 15:40:00,25.86,25.9,25.75,25.75,64270.0,23.094,23.1297,22.9958,22.9958,64270.0
2022-07-05 15:50:00,25.75,25.92,25.69,25.69,183463.0,22.9958,23.1476,22.9422,22.9422,183463.0
2022-07-06 09:30:00,25.67,25.78,25.36,25.69,160831.0,22.9243,23.0226,22.6475,22.9422,160831.0
2022-07-06 09:40:00,25.77,25.89,25.61,25.83,47539.0,23.0136,23.1208,22.8708,23.0672,47539.0
2022-07-06 09:50:00,25.84,25.92,25.61,25.68,56890.0,23.0762,23.1476,22.8708,22.9333,56890.0
2022-07-06 10:00:00,25.74,25.92,25.4,25.46,109855.0,22.9868,23.1476,22.6832,22.7368,109855.0
2022-07-06 10:10:00,25.48,25.96,25.48,25.8,81704.0,22.7547,23.1833,22.7547,23.0404,81704.0
2022-07-06 10:20:00,25.79,25.9,25.62,25.62,35780.0,23.0315,23.1297,22.8797,22.8797,35780.0
2022-07-06 10:30:00,25.65,25.81,25.6,25.78,46198.0,22.9065,23.0494,22.8618,23.0226,46198.0
2022-07-06 10:40:00,25.78,25.85,25.65,25.85,31621.0,23.0226,23.0851,22.9065,23.0851,31621.0
2022-07-06 10:50:00,25.87,25.9,25.75,25.79,45350.0,23.1029,23.1297,22.9958,23.0315,45350.0
2022-07-06 11:00:00,25.81,26.04,25.78,25.94,23874.0,23.0494,23.2548,23.0226,23.1655,23874.0
2022-07-06 11:10:00,26.04,26.05,25.84,25.86,46537.0,23.2548,23.2637,23.0762,23.094,46537.0
2022-07-06 11:20:00,25.88,26.01,25.86,25.96,16630.0,23.1119,23.228,23.094,23.1833,16630.0
2022-07-06 11:30:00,25.97,26.17,25.97,26.04,31850.0,23.1922,23.3709,23.1922,23.2548,31850.0
2022-07-06 11:40:00,26.08,26.17,26.0,26.03,25294.0,23.2905,23.3709,23.219,23.2458,25294.0
2022-07-06 11:50:00,26.07,26.07,25.95,25.97,38089.0,23.2816,23.2816,23.1744,23.1922,38089.0
2022-07-06 12:00:00,25.94,26.11,25.94,26.1,37406.0,23.1655,23.3173,23.1655,23.3083,37406.0
2022-07-06 12:10:00,26.09,26.09,25.92,25.98,16301.0,23.2994,23.2994,23.1476,23.2012,16301.0
2022-07-06 12:20:00,25.99,26.05,25.95,25.98,20056.0,23.2101,23.2637,23.1744,23.2012,20056.0
2022-07-06 12:30:00,25.97,26.02,25.89,25.95,28118.0,23.1922,23.2369,23.1208,23.1744,28118.0
2022-07-06 12:40:00,25.97,25.99,25.9,25.93,9001.0,23.1922,23.2101,23.1297,23.1565,9001.0
2022-07-06 12:50:00,25.94,26.03,25.9,25.9,11708.0,23.1655,23.2458,23.1297,23.1297,11708.0
2022-07-06 13:00:00,25.88,25.88,25.7,25.7,78879.0,23.1119,23.1119,22.9511,22.9511,78879.0
2022-07-06 13:10:00,25.74,25.8,25.74,25.8,10600.0,22.9868,23.0404,22.9868,23.0404,10600.0
2022-07-06 13:20:00,25.75,25.85,25.75,25.83,4614.0,22.9958,23.0851,22.9958,23.0672,4614.0
2022-07-06 13:30:00,25.82,25.82,25.77,25.78,8518.0,23.0583,23.0583,23.0136,23.0226,8518.0
2022-07-06 13:40:00,25.77,25.82,25.73,25.73,20945.0,23.0136,23.0583,22.9779,22.9779,20945.0
2022-07-06 13:50:00,25.74,25.75,25.68,25.72,11199.0,22.9868,22.9958,22.9333,22.969,11199.0
2022-07-06 14:00:00,25.73,25.86,25.44,25.64,77905.0,22.9779,23.094,22.7189,22.8975,77905.0
2022-07-06 14:10:00,25.65,25.94,25.65,25.88,82691.0,22.9065,23.1655,22.9065,23.1119,82691.0
2022-07-06 14:20:00,25.88,25.91,25.46,25.47,88840.0,23.1119,23.1387,22.7368,22.7457,88840.0
2022-07-06 14:30:00,25.45,25.53,25.23,25.31,89683.0,22.7279,22.7993,22.5314,22.6028,89683.0
2022-07-06 14:40:00,25.28,25.29,25.08,25.27,105225.0,22.576,22.585,22.3974,22.5671,105225.0
2022-07-06 14:50:00,25.28,25.33,25.18,25.19,25043.0,22.576,22.6207,22.4867,22.4957,25043.0
2022-07-06 15:00:00,25.18,25.38,25.18,25.27,23178.0,22.4867,22.6654,22.4867,22.5671,23178.0
2022-07-06 15:10:00,25.24,25.25,25.09,25.13,54335.0,22.5403,22.5493,22.4064,22.4421,54335.0
2022-07-06 15:20:00,25.13,25.13,25.01,25.04,81433.0,22.4421,22.4421,22.3349,22.3617,81433.0
2022-07-06 15:30:00,25.07,25.09,24.92,25.08,76906.0,22.3885,22.4064,22.2546,22.3974,76906.0
2022-07-06 15:40:00,25.09,25.31,25.08,25.27,86058.0,22.4064,22.6028,22.3974,22.5671,86058.0
2022-07-06 15:50:00,25.26,25.58,25.24,25.43,154797.0,22.5582,22.844,22.5403,22.71,154797.0
2022-07-07 09:30:00,25.08,25.08,24.69,24.72,134610.0,22.3974,22.3974,22.0492,22.0759,134610.0
2022-07-07 09:40:00,24.75,24.78,24.59,24.6,109603.0,22.1027,22.1295,21.9599,21.9688,109603.0
2022-07-07 09:50:00,24.6,24.7,24.6,24.63,12263.0,21.9688,22.0581,21.9688,21.9956,12263.0
2022-07-07 10:00:00,24.64,24.88,24.64,24.79,28579.0,22.0045,22.2188,22.0045,22.1385,28579.0
2022-07-07 10:10:00,24.78,24.86,24.73,24.85,24347.0,22.1295,22.201,22.0849,22.192,24347.0
2022-07-07 10:20:00,24.86,24.86,24.73,24.73,12955.0,22.201,22.201,22.0849,22.0849,12955.0
2022-07-07 10:30:00,24.72,24.73,24.66,24.71,15784.0,22.0759,22.0849,22.0224,22.067,15784.0
2022-07-07 10:40:00,24.7,24.78,24.63,24.63,26438.0,22.0581,22.1295,21.9956,21.9956,26438.0
2022-07-07 10:50:00,24.66,24.66,24.54,24.63,91930.0,22.0224,22.0224,21.9152,21.9956,91930.0
2022-07-07 11:00:00,24.62,24.62,24.49,24.5,18579.0,21.9866,21.9866,21.8705,21.8795,18579.0
2022-07-07 11:10:00,24.55,24.58,24.53,24.58,15760.0,21.9241,21.9509,21.9063,21.9509,15760.0
2022-07-07 11:20:00,24.6,24.68,24.55,24.66,13860.0,21.9688,22.0402,21.9241,22.0224,13860.0
2022-07-07 11:30:00,24.66,24.7,24.6,24.6,21119.0,22.0224,22.0581,21.9688,21.9688,21119.0
2022-07-07 11:40:00,24.64,24.64,24.55,24.56,26458.0,22.0045,22.0045,21.9241,21.9331,26458.0
2022-07-07 11:50:00,24.56,24.6,24.52,24.54,31138.0,21.9331,21.9688,21.8973,21.9152,31138.0
2022-07-07 12:00:00,24.54,24.54,24.49,24.54,36907.0,21.9152,21.9152,21.8705,21.9152,36907.0
2022-07-07 12:10:00,24.51,24.56,24.5,24.5,11073.0,21.8884,21.9331,21.8795,21.8795,11073.0
2022-07-07 12:20:00,24.5,24.54,24.48,24.49,12245.0,21.8795,21.9152,21.8616,21.8705,12245.0
2022-07-07 12:30:00,24.5,24.52,24.42,24.47,37362.0,21.8795,21.8973,21.808,21.8527,37362.0
2022-07-07 12:40:00,24.46,24.52,24.45,24.52,15619.0,21.8438,21.8973,21.8348,21.8973,15619.0
2022-07-07 12:50:00,24.53,24.55,24.49,24.49,25700.0,21.9063,21.9241,21.8705,21.8705,25700.0
2022-07-07 13:00:00,24.5,24.55,24.47,24.51,15970.0,21.8795,21.9241,21.8527,21.8884,15970.0
2022-07-07 13:10:00,24.52,24.61,24.52,24.57,16206.0,21.8973,21.9777,21.8973,21.942,16206.0
2022-07-07 13:20:00,24.56,24.59,24.55,24.59,4800.0,21.9331,21.9599,21.9241,21.9599,4800.0
2022-07-07 13:30:00,24.61,24.62,24.51,24.51,15683.0,21.9777,21.9866,21.8884,21.8884,15683.0
2022-07-07 13:40:00,24.52,24.52,24.44,24.45,10437.0,21.8973,21.8973,21.8259,21.8348,10437.0
2022-07-07 13:50:00,24.47,24.47,24.41,24.42,14573.0,21.8527,21.8527,21.7991,21.808,14573.0
2022-07-07 14:00:00,24.41,24.42,24.35,24.36,19749.0,21.7991,21.808,21.7455,21.7545,19749.0
2022-07-07 14:10:00,24.37,24.38,24.35,24.35,97860.0,21.7634,21.7723,21.7455,21.7455,97860.0
2022-07-07 14:20:00,24.34,24.35,24.31,24.31,10692.0,21.7366,21.7455,21.7098,21.7098,10692.0
2022-07-07 14:30:00,24.31,24.42,24.31,24.35,11853.0,21.7098,21.808,21.7098,21.7455,11853.0
2022-07-07 14:40:00,24.35,24.43,24.34,24.36,10722.0,21.7455,21.817,21.7366,21.7545,10722.0
2022-07-07 14:50:00,24.37,24.4,24.33,24.33,15599.0,21.7634,21.7902,21.7277,21.7277,15599.0
2022-07-07 15:00:00,24.33,24.34,24.25,24.27,24844.0,21.7277,21.7366,21.6562,21.6741,24844.0
2022-07-07 15:10:00,24.27,24.28,24.16,24.17,23157.0,21.6741,21.683,21.5758,21.5848,23157.0
2022-07-07 15:20:00,24.18,24.29,24.14,24.29,37613.0,21.5937,21.6919,21.558,21.6919,37613.0
2022-07-07 15:30:00,24.27,24.36,24.2,24.33,29631.0,21.6741,21.7545,21.6116,21.7277,29631.0
2022-07-07 15:40:00,24.36,24.37,24.29,24.31,37684.0,21.7545,21.7634,21.6919,21.7098,37684.0
2022-07-07 15:50:00,24.3,24.38,24.24,24.34,74459.0,21.7009,21.7723,21.6473,21.7366,74459.0
2022-07-08 09:30:00,24.65,24.7,24.47,24.5,177238.0,22.0134,22.0581,21.8527,21.8795,177238.0
2022-07-08 09:40:00,24.5,24.74,24.39,24.72,50554.0,21.8795,22.0938,21.7812,22.0759,50554.0
2022-07-08 09:50:00,24.72,24.89,24.72,24.82,23024.0,22.0759,22.2278,22.0759,22.1653,23024.0
2022-07-08 10:00:00,24.88,24.93,24.74,24.78,45349.0,22.2188,22.2635,22.0938,22.1295,45349.0
2022-07-08 10:10:00,24.8,24.81,24.61,24.62,29701.0,22.1474,22.1563,21.9777,21.9866,29701.0
2022-07-08 10:20:00,24.64,24.64,24.25,24.29,61653.0,22.0045,22.0045,21.6562,21.6919,61653.0
2022-07-08 10:30:00,24.3,24.3,24.16,24.22,41434.0,21.7009,21.7009,21.5758,21.6294,41434.0
2022-07-08 10:40:00,24.23,24.27,24.18,24.2,14774.0,21.6384,21.6741,21.5937,21.6116,14774.0
2022-07-08 10:50:00,24.22,24.36,24.2,24.21,49588.0,21.6294,21.7545,21.6116,21.6205,49588.0
2022-07-08 11:00:00,24.21,24.25,24.08,24.08,48513.0,21.6205,21.6562,21.5044,21.5044,48513.0
2022-07-08 11:10:00,24.09,24.22,24.07,24.22,35992.0,21.5133,21.6294,21.4955,21.6294,35992.0
2022-07-08 11:20:00,24.15,24.15,24.0,24.05,56688.0,21.5669,21.5669,21.433,21.4776,56688.0
2022-07-08 11:30:00,24.09,24.15,24.01,24.11,17031.0,21.5133,21.5669,21.4419,21.5312,17031.0
2022-07-08 11:40:00,24.11,24.28,24.1,24.26,26702.0,21.5312,21.683,21.5223,21.6651,26702.0
2022-07-08 11:50:00,24.26,24.26,24.14,24.14,8552.0,21.6651,21.6651,21.558,21.558,8552.0
2022-07-08 12:00:00,24.13,24.34,24.13,24.32,47612.0,21.5491,21.7366,21.5491,21.7187,47612.0
2022-07-08 12:10:00,24.32,24.35,24.27,24.27,46809.0,21.7187,21.7455,21.6741,21.6741,46809.0
2022-07-08 12:20:00,24.28,24.5,24.25,24.5,68340.0,21.683,21.8795,21.6562,21.8795,68340.0
2022-07-08 12:30:00,24.49,24.62,24.47,24.62,38942.0,21.8705,21.9866,21.8527,21.9866,38942.0
2022-07-08 12:40:00,24.59,24.67,24.54,24.54,16694.0,21.9599,22.0313,21.9152,21.9152,16694.0
2022-07-08 12:50:00,24.55,24.65,24.55,24.65,22382.0,21.9241,22.0134,21.9241,22.0134,22382.0
2022-07-08 13:00:00,24.65,24.74,24.57,24.57,29457.0,22.0134,22.0938,21.942,21.942,29457.0
2022-07-08 13:10:00,24.56,24.62,24.53,24.58,45773.0,21.9331,21.9866,21.9063,21.9509,45773.0
2022-07-08 13:20:00,24.58,24.61,24.44,24.44,66522.0,21.9509,21.9777,21.8259,21.8259,66522.0
2022-07-08 13:30:00,24.43,24.5,24.43,24.43,32406.0,21.817,21.8795,21.817,21.817,32406.0
2022-07-08 13:40:00,24.44,24.44,24.34,24.34,32071.0,21.8259,21.8259,21.7366,21.7366,32071.0
2022-07-08 13:50:00,24.33,24.43,24.3,24.41,50298.0,21.7277,21.817,21.7009,21.7991,50298.0
2022-07-08 14:00:00,24.41,24.47,24.3,24.31,35983.0,21.7991,21.8527,21.7009,21.7098,35983.0
2022-07-08 14:10:00,24.32,24.34,24.3,24.3,6042.0,21.7187,21.7366,21.7009,21.7009,6042.0
2022-07-08 14:20:00,24.29,24.29,24.2,24.2,24416.0,21.6919,21.6919,21.6116,21.6116,24416.0
2022-07-08 14:30:00,24.19,24.19,24.12,24.13,26847.0,21.6026,21.6026,21.5401,21.5491,26847.0
2022-07-08 14:40:00,24.15,24.16,24.08,24.15,32494.0,21.5669,21.5758,21.5044,21.5669,32494.0
2022-07-08 14:50:00,24.15,24.23,24.12,24.12,23238.0,21.5669,21.6384,21.5401,21.5401,23238.0
2022-07-08 15:00:00,24.12,24.21,24.07,24.2,32431.0,21.5401,21.6205,21.4955,21.6116,32431.0
2022-07-08 15:10:00,24.21,24.21,24.1,24.16,7600.0,21.6205,21.6205,21.5223,21.5758,7600.0
2022-07-08 15:20:00,24.15,24.24,24.14,24.21,28947.0,21.5669,21.6473,21.558,21.6205,28947.0
2022-07-08 15:30:00,24.21,24.32,24.18,24.3,85218.0,21.6205,21.7187,21.5937,21.7009,85218.0
2022-07-08 15:40:00,24.29,24.3,24.2,24.29,41926.0,21.6919,21.7009,21.6116,21.6919,41926.0
2022-07-08 15:50:00,24.3,24.41,24.24,24.36,131326.0,21.7009,21.7991,21.6473,21.7545,131326.0
2022-07-11 09:30:00,24.89,25.15,24.72,25.1,380631.0,22.2278,22.46,22.0759,22.4153,380631.0
2022-07-11 09:40:00,25.14,25.29,25.1,25.19,83132.0,22.451,22.585,22.4153,22.4957,83132.0
2022-07-11 09:50:00,25.23,25.3,25.1,25.15,58265.0,22.5314,22.5939,22.4153,22.46,58265.0
2022-07-11 10:00:00,25.15,25.27,25.13,25.17,61146.0,22.46,22.5671,22.4421,22.4778,61146.0
2022-07-11 10:10:00,25.15,25.21,25.05,25.21,33291.0,22.46,22.5135,22.3707,22.5135,33291.0
2022-07-11 10:20:00,25.21,25.32,25.17,25.2,35157.0,22.5135,22.6118,22.4778,22.5046,35157.0
2022-07-11 10:30:00,25.19,25.19,25.04,25.05,17883.0,22.4957,22.4957,22.3617,22.3707,17883.0
2022-07-11 10:40:00,25.05,25.09,24.97,25.04,16578.0,22.3707,22.4064,22.2992,22.3617,16578.0
2022-07-11 10:50:00,25.09,25.22,25.04,25.2,26039.0,22.4064,22.5225,22.3617,22.5046,26039.0
2022-07-11 11:00:00,25.23,25.23,25.07,25.08,23912.0,22.5314,22.5314,22.3885,22.3974,23912.0
2022-07-11 11:10:00,25.09,25.11,25.02,25.1,85169.0,22.4064,22.4242,22.3439,22.4153,85169.0
2022-07-11 11:20:00,25.12,25.14,25.05,25.05,16716.0,22.4332,22.451,22.3707,22.3707,16716.0
2022-07-11 11:30:00,25.06,25.18,25.0,25.08,13217.0,22.3796,22.4867,22.326,22.3974,13217.0
2022-07-11 11:40:00,25.15,25.19,25.11,25.19,15251.0,22.46,22.4957,22.4242,22.4957,15251.0
2022-07-11 11:50:00,25.19,25.23,25.14,25.14,13463.0,22.4957,22.5314,22.451,22.451,13463.0
2022-07-11 12:00:00,25.2,25.2,25.13,25.13,11339.0,22.5046,22.5046,22.4421,22.4421,11339.0
2022-07-11 12:10:00,25.1,25.14,25.09,25.11,11537.0,22.4153,22.451,22.4064,22.4242,11537.0
2022-07-11 12:20:00,25.14,25.2,25.12,25.12,15275.0,22.451,22.5046,22.4332,22.4332,15275.0
2022-07-11 12:30:00,25.14,25.14,25.02,25.03,18543.0,22.451,22.451,22.3439,22.3528,18543.0
2022-07-11 12:40:00,25.05,25.1,25.05,25.07,26385.0,22.3707,22.4153,22.3707,22.3885,26385.0
2022-07-11 12:50:00,25.14,25.16,25.04,25.04,10308.0,22.451,22.4689,22.3617,22.3617,10308.0
2022-07-11 13:00:00,25.05,25.07,24.86,24.86,45702.0,22.3707,22.3885,22.201,22.201,45702.0
2022-07-11 13:10:00,24.85,24.91,24.85,24.9,23236.0,22.192,22.2456,22.192,22.2367,23236.0
2022-07-11 13:20:00,24.91,24.91,24.84,24.85,27316.0,22.2456,22.2456,22.1831,22.192,27316.0
2022-07-11 13:30:00,24.85,24.85,24.76,24.76,62762.0,22.192,22.192,22.1117,22.1117,62762.0
2022-07-11 13:40:00,24.75,24.8,24.73,24.8,19099.0,22.1027,22.1474,22.0849,22.1474,19099.0
2022-07-11 13:50:00,24.81,24.81,24.73,24.78,12805.0,22.1563,22.1563,22.0849,22.1295,12805.0
2022-07-11 14:00:00,24.79,24.93,24.79,24.93,20119.0,22.1385,22.2635,22.1385,22.2635,20119.0
2022-07-11 14:10:00,24.94,25.0,24.93,24.95,35877.0,22.2724,22.326,22.2635,22.2813,35877.0
2022-07-11 14:20:00,24.96,25.01,24.96,25.0,1815.0,22.2903,22.3349,22.2903,22.326,1815.0
2022-07-11 14:30:00,25.03,25.05,25.0,25.02,23140.0,22.3528,22.3707,22.326,22.3439,23140.0
2022-07-11 14:40:00,25.02,25.02,24.94,25.01,26486.0,22.3439,22.3439,22.2724,22.3349,26486.0
2022-07-11 14:50:00,25.01,25.14,25.01,25.14,38285.0,22.3349,22.451,22.3349,22.451,38285.0
2022-07-11 15:00:00,25.15,25.25,25.13,25.22,45165.0,22.46,22.5493,22.4421,22.5225,45165.0
2022-07-11 15:10:00,25.22,25.28,25.19,25.23,32356.0,22.5225,22.576,22.4957,22.5314,32356.0
2022-07-11 15:20:00,25.25,25.27,25.19,25.19,13424.0,22.5493,22.5671,22.4957,22.4957,13424.0
2022-07-11 15:30:00,25.19,25.24,25.16,25.22,15051.0,22.4957,22.5403,22.4689,22.5225,15051.0
2022-07-11 15:40:00,25.21,25.3,25.19,25.26,49404.0,22.5135,22.5939,22.4957,22.5582,49404.0
2022-07-11 15:50:00,25.28,25.34,25.19,25.2,103253.0,22.576,22.6296,22.4957,22.5046,103253.0
2022-07-12 09:30:00,25.33,25.33,24.85,24.89,191188.0,22.6207,22.6207,22.192,22.2278,191188.0
2022-07-12 09:40:00,24.88,25.16,24.88,25.16,65637.0,22.2188,22.4689,22.2188,22.4689,65637.0
2022-07-12 09:50:00,25.16,25.3,25.09,25.3,31635.0,22.4689,22.5939,22.4064,22.5939,31635.0
2022-07-12 10:00:00,25.33,25.55,25.33,25.47,56476.0,22.6207,22.8172,22.6207,22.7457,56476.0
2022-07-12 10:10:00,25.47,25.5,25.29,25.34,25208.0,22.7457,22.7725,22.585,22.6296,25208.0
2022-07-12 10:20:00,25.32,25.5,25.28,25.48,19521.0,22.6118,22.7725,22.576,22.7547,19521.0
2022-07-12 10:30:00,25.45,25.45,25.22,25.3,20286.0,22.7279,22.7279,22.5225,22.5939,20286.0
2022-07-12 10:40:00,25.34,25.39,25.28,25.31,19408.0,22.6296,22.6743,22.576,22.6028,19408.0
2022-07-12 10:50:00,25.33,25.41,25.22,25.25,27360.0,22.6207,22.6921,22.5225,22.5493,27360.0
2022-07-12 11:00:00,25.24,25.33,25.2,25.2,13815.0,22.5403,22.6207,22.5046,22.5046,13815.0
2022-07-12 11:10:00,25.19,25.24,25.04,25.24,89221.0,22.4957,22.5403,22.3617,22.5403,89221.0
2022-07-12 11:20:00,25.17,25.17,25.04,25.04,14036.0,22.4778,22.4778,22.3617,22.3617,14036.0
2022-07-12 11:30:00,25.05,25.2,25.0,25.19,28607.0,22.3707,22.5046,22.326,22.4957,28607.0
2022-07-12 11:40:00,25.19,25.25,25.18,25.2,13564.0,22.4957,22.5493,22.4867,22.5046,13564.0
2022-07-12 11:50:00,25.28,25.28,25.23,25.25,10063.0,22.576,22.576,22.5314,22.5493,10063.0
2022-07-12 12:00:00,25.18,25.27,25.15,25.27,8026.0,22.4867,22.5671,22.46,22.5671,8026.0
2022-07-12 12:10:00,25.26,25.26,25.14,25.18,6500.0,22.5582,22.5582,22.451,22.4867,6500.0
2022-07-12 12:20:00,25.18,25.22,25.12,25.12,14376.0,22.4867,22.5225,22.4332,22.4332,14376.0
2022-07-12 12:30:00,25.12,25.15,25.03,25.03,16306.0,22.4332,22.46,22.3528,22.3528,16306.0
2022-07-12 12:40:00,25.06,25.09,25.05,25.08,6950.0,22.3796,22.4064,22.3707,22.3974,6950.0
2022-07-12 12:50:00,25.11,25.18,25.09,25.09,7401.0,22.4242,22.4867,22.4064,22.4064,7401.0
2022-07-12 13:00:00,25.06,25.23,25.0,25.21,32279.0,22.3796,22.5314,22.326,22.5135,32279.0
2022-07-12 13:10:00,25.24,25.28,25.23,25.28,19854.0,22.5403,22.576,22.5314,22.576,19854.0
2022-07-12 13:20:00,25.29,25.32,25.25,25.25,15878.0,22.585,22.6118,22.5493,22.5493,15878.0
2022-07-12 13:30:00,25.25,25.25,25.23,25.24,1413.0,22.5493,22.5493,22.5314,22.5403,1413.0
2022-07-12 13:40:00,25.24,25.27,25.2,25.23,10018.0,22.5403,22.5671,22.5046,22.5314,10018.0
2022-07-12 13:50:00,25.24,25.24,25.15,25.18,4221.0,22.5403,22.5403,22.46,22.4867,4221.0
2022-07-12 14:00:00,25.2,25.3,25.2,25.29,5264.0,22.5046,22.5939,22.5046,22.585,5264.0
2022-07-12 14:10:00,25.29,25.29,25.23,25.25,12700.0,22.585,22.585,22.5314,22.5493,12700.0
2022-07-12 14:20:00,25.29,25.32,25.28,25.31,4165.0,22.585,22.6118,22.576,22.6028,4165.0
2022-07-12 14:30:00,25.27,25.41,25.27,25.36,11491.0,22.5671,22.6921,22.5671,22.6475,11491.0
2022-07-12 14:40:00,25.39,25.42,25.37,25.38,7679.0,22.6743,22.7011,22.6564,22.6654,7679.0
2022-07-12 14:50:00,25.38,25.55,25.38,25.55,24883.0,22.6654,22.8172,22.6654,22.8172,24883.0
2022-07-12 15:00:00,25.56,25.89,25.56,25.89,39816.0,22.8261,23.1208,22.8261,23.1208,39816.0
2022-07-12 15:10:00,25.9,25.95,25.8,25.83,43274.0,23.1297,23.1744,23.0404,23.0672,43274.0
2022-07-12 15:20:00,25.81,26.02,25.81,25.99,31850.0,23.0494,23.2369,23.0494,23.2101,31850.0
2022-07-12 15:30:00,26.01,26.24,26.0,26.16,55280.0,23.228,23.4334,23.219,23.3619,55280.0
2022-07-12 15:40:00,26.16,26.2,25.99,26.05,57958.0,23.3619,23.3976,23.2101,23.2637,57958.0
2022-07-12 15:50:00,26.05,26.07,25.84,25.87,130618.0,23.2637,23.2816,23.0762,23.1029,130618.0
2022-07-13 09:30:00,27.07,27.15,26.55,26.55,450027.0,24.1746,24.246,23.7102,23.7102,450027.0
2022-07-13 09:40:00,26.51,26.92,26.46,26.47,144668.0,23.6745,24.0406,23.6298,23.6388,144668.0
2022-07-13 09:50:00,26.43,26.7,26.43,26.55,68564.0,23.603,23.8442,23.603,23.7102,68564.0
2022-07-13 10:00:00,26.58,26.84,26.49,26.8,90730.0,23.737,23.9692,23.6566,23.9335,90730.0
2022-07-13 10:10:00,26.81,26.96,26.65,26.96,52235.0,23.9424,24.0764,23.7995,24.0764,52235.0
2022-07-13 10:20:00,26.98,27.06,26.77,26.78,54567.0,24.0942,24.1657,23.9067,23.9156,54567.0
2022-07-13 10:30:00,26.79,26.82,26.41,26.51,132934.0,23.9245,23.9513,23.5852,23.6745,132934.0
2022-07-13 10:40:00,26.45,26.49,26.12,26.18,64775.0,23.6209,23.6566,23.3262,23.3798,64775.0
2022-07-13 10:50:00,26.18,26.21,26.02,26.16,66752.0,23.3798,23.4066,23.2369,23.3619,66752.0
2022-07-13 11:00:00,26.17,26.24,25.88,26.0,106494.0,23.3709,23.4334,23.1119,23.219,106494.0
2022-07-13 11:10:00,26.02,26.11,25.93,26.11,42992.0,23.2369,23.3173,23.1565,23.3173,42992.0
2022-07-13 11:20:00,26.09,26.31,26.05,26.3,55730.0,23.2994,23.4959,23.2637,23.487,55730.0
2022-07-13 11:30:00,26.28,26.37,26.22,26.34,16557.0,23.4691,23.5495,23.4155,23.5227,16557.0
2022-07-13 11:40:00,26.32,26.46,26.31,26.36,16067.0,23.5048,23.6298,23.4959,23.5405,16067.0
2022-07-13 11:50:00,26.29,26.3,26.17,26.28,25033.0,23.478,23.487,23.3709,23.4691,25033.0
2022-07-13 12:00:00,26.24,26.32,26.09,26.1,15773.0,23.4334,23.5048,23.2994,23.3083,15773.0
2022-07-13 12:10:00,26.15,26.31,26.15,26.26,12338.0,23.353,23.4959,23.353,23.4512,12338.0
2022-07-13 12:20:00,26.21,26.29,26.09,26.09,6301.0,23.4066,23.478,23.2994,23.2994,6301.0
2022-07-13 12:30:00,26.12,26.13,26.0,26.0,25074.0,23.3262,23.3351,23.219,23.219,25074.0
2022-07-13 12:40:00,25.99,26.09,25.99,26.02,5552.0,23.2101,23.2994,23.2101,23.2369,5552.0
2022-07-13 12:50:00,26.04,26.05,25.89,25.89,33394.0,23.2548,23.2637,23.1208,23.1208,33394.0
2022-07-13 13:00:00,25.9,25.94,25.67,25.84,67398.0,23.1297,23.1655,22.9243,23.0762,67398.0
2022-07-13 13:10:00,25.84,26.01,25.73,26.01,46860.0,23.0762,23.228,22.9779,23.228,46860.0
2022-07-13 13:20:00,26.0,26.0,25.9,25.93,16681.0,23.219,23.219,23.1297,23.1565,16681.0
2022-07-13 13:30:00,25.93,26.07,25.93,26.07,25473.0,23.1565,23.2816,23.1565,23.2816,25473.0
2022-07-13 13:40:00,26.05,26.05,25.85,25.85,12247.0,23.2637,23.2637,23.0851,23.0851,12247.0
2022-07-13 13:50:00,25.84,25.96,25.84,25.87,17144.0,23.0762,23.1833,23.0762,23.1029,17144.0
2022-07-13 14:00:00,26.0,26.34,26.0,26.29,104054.0,23.219,23.5227,23.219,23.478,104054.0
2022-07-13 14:10:00,26.27,26.27,26.12,26.13,99977.0,23.4602,23.4602,23.3262,23.3351,99977.0
2022-07-13 14:20:00,26.14,26.21,25.98,25.98,42861.0,23.3441,23.4066,23.2012,23.2012,42861.0
2022-07-13 14:30:00,25.97,25.97,25.82,25.82,43752.0,23.1922,23.1922,23.0583,23.0583,43752.0
2022-07-13 14:40:00,25.83,25.93,25.8,25.92,38562.0,23.0672,23.1565,23.0404,23.1476,38562.0
2022-07-13 14:50:00,25.93,26.02,25.77,25.77,94944.0,23.1565,23.2369,23.0136,23.0136,94944.0
2022-07-13 15:00:00,25.77,26.04,25.76,26.0,25760.0,23.0136,23.2548,23.0047,23.219,25760.0
2022-07-13 15:10:00,25.99,25.99,25.85,25.86,27420.0,23.2101,23.2101,23.0851,23.094,27420.0
2022-07-13 15:20:00,25.87,26.01,25.84,26.01,31017.0,23.1029,23.228,23.0762,23.228,31017.0
2022-07-13 15:30:00,26.0,26.19,25.98,26.05,57124.0,23.219,23.3887,23.2012,23.2637,57124.0
2022-07-13 15:40:00,26.06,26.24,26.06,26.19,37844.0,23.2726,23.4334,23.2726,23.3887,37844.0
2022-07-13 15:50:00,26.19,26.29,26.09,26.29,107206.0,23.3887,23.478,23.2994,23.478,107206.0
2022-07-14 09:30:00,27.35,27.7,27.22,27.67,369120.0,24.4246,24.7372,24.3085,24.7104,369120.0
2022-07-14 09:40:00,27.67,27.77,27.49,27.61,118829.0,24.7104,24.7997,24.5497,24.6568,118829.0
2022-07-14 09:50:00,27.59,27.65,27.41,27.65,81343.0,24.639,24.6926,24.4782,24.6926,81343.0
2022-07-14 10:00:00,27.68,27.87,27.66,27.84,126693.0,24.7193,24.889,24.7015,24.8622,126693.0
2022-07-14 10:10:00,27.85,27.91,27.77,27.87,68413.0,24.8712,24.9247,24.7997,24.889,68413.0
2022-07-14 10:20:00,27.86,27.86,27.69,27.74,32638.0,24.8801,24.8801,24.7283,24.7729,32638.0
2022-07-14 10:30:00,27.71,27.85,27.6,27.73,78687.0,24.7461,24.8712,24.6479,24.764,78687.0
2022-07-14 10:40:00,27.74,27.78,27.64,27.65,36555.0,24.7729,24.8086,24.6836,24.6926,36555.0
2022-07-14 10:50:00,27.67,27.71,27.51,27.66,34014.0,24.7104,24.7461,24.5675,24.7015,34014.0
2022-07-14 11:00:00,27.64,27.65,27.4,27.4,85956.0,24.6836,24.6926,24.4693,24.4693,85956.0
2022-07-14 11:10:00,27.4,27.55,27.35,27.35,41747.0,24.4693,24.6033,24.4246,24.4246,41747.0
2022-07-14 11:20:00,27.33,27.37,27.21,27.26,39922.0,24.4068,24.4425,24.2996,24.3443,39922.0
2022-07-14 11:30:00,27.25,27.41,27.24,27.29,80783.0,24.3353,24.4782,24.3264,24.3711,80783.0
2022-07-14 11:40:00,27.25,27.25,26.89,27.01,84157.0,24.3353,24.3353,24.0138,24.121,84157.0
2022-07-14 11:50:00,27.01,27.05,26.92,26.95,28333.0,24.121,24.1567,24.0406,24.0674,28333.0
2022-07-14 12:00:00,26.95,27.11,26.91,27.09,38309.0,24.0674,24.2103,24.0317,24.1925,38309.0
2022-07-14 12:10:00,27.07,27.11,26.96,27.03,43401.0,24.1746,24.2103,24.0764,24.1389,43401.0
2022-07-14 12:20:00,27.02,27.27,26.99,27.27,21206.0,24.1299,24.3532,24.1031,24.3532,21206.0
2022-07-14 12:30:00,27.22,27.26,27.16,27.2,31835.0,24.3085,24.3443,24.255,24.2907,31835.0
2022-07-14 12:40:00,27.21,27.47,27.21,27.46,27204.0,24.2996,24.5318,24.2996,24.5229,27204.0
2022-07-14 12:50:00,27.47,27.47,27.31,27.31,24465.0,24.5318,24.5318,24.3889,24.3889,24465.0
2022-07-14 13:00:00,27.32,27.46,27.32,27.33,12325.0,24.3979,24.5229,24.3979,24.4068,12325.0
2022-07-14 13:10:00,27.4,27.4,27.13,27.16,27510.0,24.4693,24.4693,24.2282,24.255,27510.0
2022-07-14 13:20:00,27.13,27.18,27.06,27.06,21287.0,24.2282,24.2728,24.1657,24.1657,21287.0
2022-07-14 13:30:00,27.08,27.21,27.07,27.07,25012.0,24.1835,24.2996,24.1746,24.1746,25012.0
2022-07-14 13:40:00,27.09,27.09,26.98,26.98,76750.0,24.1925,24.1925,24.0942,24.0942,76750.0
2022-07-14 13:50:00,26.98,27.1,26.93,26.96,40800.0,24.0942,24.2014,24.0496,24.0764,40800.0
2022-07-14 14:00:00,26.95,26.99,26.82,26.85,27248.0,24.0674,24.1031,23.9513,23.9781,27248.0
2022-07-14 14:10:00,26.89,26.95,26.67,26.69,38712.0,24.0138,24.0674,23.8174,23.8352,38712.0
2022-07-14 14:20:00,26.68,26.68,26.53,26.55,55211.0,23.8263,23.8263,23.6923,23.7102,55211.0
2022-07-14 14:30:00,26.56,26.59,26.41,26.42,40108.0,23.7191,23.7459,23.5852,23.5941,40108.0
2022-07-14 14:40:00,26.43,26.62,26.41,26.58,46276.0,23.603,23.7727,23.5852,23.737,46276.0
2022-07-14 14:50:00,26.55,26.65,26.48,26.5,13854.0,23.7102,23.7995,23.6477,23.6656,13854.0
2022-07-14 15:00:00,26.5,26.66,26.46,26.63,27534.0,23.6656,23.8084,23.6298,23.7817,27534.0
2022-07-14 15:10:00,26.65,26.65,26.5,26.53,18527.0,23.7995,23.7995,23.6656,23.6923,18527.0
2022-07-14 15:20:00,26.52,26.52,26.38,26.38,44744.0,23.6834,23.6834,23.5584,23.5584,44744.0
2022-07-14 15:30:00,26.38,26.61,26.36,26.57,70218.0,23.5584,23.7638,23.5405,23.7281,70218.0
2022-07-14 15:40:00,26.58,26.65,26.51,26.56,49927.0,23.737,23.7995,23.6745,23.7191,49927.0
2022-07-14 15:50:00,26.54,26.55,26.4,26.49,92865.0,23.7013,23.7102,23.5763,23.6566,92865.0
2022-07-15 09:30:00,25.49,25.64,25.37,25.62,383078.0,22.7636,22.8975,22.6564,22.8797,383078.0
2022-07-15 09:40:00,25.62,25.81,25.6,25.73,69989.0,22.8797,23.0494,22.8618,22.9779,69989.0
2022-07-15 09:50:00,25.76,25.93,25.69,25.77,69529.0,23.0047,23.1565,22.9422,23.0136,69529.0
2022-07-15 10:00:00,25.73,25.75,25.23,25.49,301433.0,22.9779,22.9958,22.5314,22.7636,301433.0
2022-07-15 10:10:00,25.49,25.54,25.39,25.42,72580.0,22.7636,22.8082,22.6743,22.7011,72580.0
2022-07-15 10:20:00,25.43,25.62,25.16,25.16,185420.0,22.71,22.8797,22.4689,22.4689,185420.0
2022-07-15 10:30:00,25.16,25.29,25.15,25.29,30117.0,22.4689,22.585,22.46,22.585,30117.0
2022-07-15 10:40:00,25.27,25.44,25.25,25.36,128925.0,22.5671,22.7189,22.5493,22.6475,128925.0
2022-07-15 10:50:00,25.38,25.38,25.25,25.25,83462.0,22.6654,22.6654,22.5493,22.5493,83462.0
2022-07-15 11:00:00,25.28,25.29,25.08,25.09,100796.0,22.576,22.585,22.3974,22.4064,100796.0
2022-07-15 11:10:00,25.1,25.16,25.04,25.12,73024.0,22.4153,22.4689,22.3617,22.4332,73024.0
2022-07-15 11:20:00,25.11,25.12,25.04,25.12,65380.0,22.4242,22.4332,22.3617,22.4332,65380.0
2022-07-15 11:30:00,25.15,25.18,25.06,25.06,17802.0,22.46,22.4867,22.3796,22.3796,17802.0
2022-07-15 11:40:00,25.1,25.13,25.04,25.09,19798.0,22.4153,22.4421,22.3617,22.4064,19798.0
2022-07-15 11:50:00,25.13,25.21,25.11,25.2,9978.0,22.4421,22.5135,22.4242,22.5046,9978.0
2022-07-15 12:00:00,25.2,25.29,25.16,25.29,19101.0,22.5046,22.585,22.4689,22.585,19101.0
2022-07-15 12:10:00,25.3,25.33,25.23,25.23,93219.0,22.5939,22.6207,22.5314,22.5314,93219.0
2022-07-15 12:20:00,25.25,25.28,25.21,25.27,43391.0,22.5493,22.576,22.5135,22.5671,43391.0
2022-07-15 12:30:00,25.24,25.35,25.24,25.3,11000.0,22.5403,22.6386,22.5403,22.5939,11000.0
2022-07-15 12:40:00,25.3,25.37,25.22,25.23,36365.0,22.5939,22.6564,22.5225,22.5314,36365.0
2022-07-15 12:50:00,25.23,25.29,25.21,25.27,6430.0,22.5314,22.585,22.5135,22.5671,6430.0
2022-07-15 13:00:00,25.26,25.26,25.18,25.18,25343.0,22.5582,22.5582,22.4867,22.4867,25343.0
2022-07-15 13:10:00,25.18,25.21,25.16,25.18,12502.0,22.4867,22.5135,22.4689,22.4867,12502.0
2022-07-15 13:20:00,25.18,25.2,25.09,25.09,57734.0,22.4867,22.5046,22.4064,22.4064,57734.0
2022-07-15 13:30:00,25.09,25.12,25.06,25.06,15150.0,22.4064,22.4332,22.3796,22.3796,15150.0
2022-07-15 13:40:00,25.07,25.13,25.07,25.13,19648.0,22.3885,22.4421,22.3885,22.4421,19648.0
2022-07-15 13:50:00,25.12,25.22,25.12,25.17,31635.0,22.4332,22.5225,22.4332,22.4778,31635.0
2022-07-15 14:00:00,25.17,25.26,25.17,25.22,15881.0,22.4778,22.5582,22.4778,22.5225,15881.0
2022-07-15 14:10:00,25.19,25.22,25.13,25.13,10414.0,22.4957,22.5225,22.4421,22.4421,10414.0
2022-07-15 14:20:00,25.13,25.24,25.13,25.16,18129.0,22.4421,22.5403,22.4421,22.4689,18129.0
2022-07-15 14:30:00,25.16,25.18,25.15,25.17,5184.0,22.4689,22.4867,22.46,22.4778,5184.0
2022-07-15 14:40:00,25.15,25.15,25.06,25.06,8156.0,22.46,22.46,22.3796,22.3796,8156.0
2022-07-15 14:50:00,25.06,25.14,25.05,25.14,21572.0,22.3796,22.451,22.3707,22.451,21572.0
2022-07-15 15:00:00,25.14,25.19,25.1,25.1,35918.0,22.451,22.4957,22.4153,22.4153,35918.0
2022-07-15 15:10:00,25.11,25.15,25.09,25.15,82309.0,22.4242,22.46,22.4064,22.46,82309.0
2022-07-15 15:20:00,25.15,25.2,25.11,25.18,23794.0,22.46,22.5046,22.4242,22.4867,23794.0
2022-07-15 15:30:00,25.18,25.3,25.17,25.24,33197.0,22.4867,22.5939,22.4778,22.5403,33197.0
2022-07-15 15:40:00,25.25,25.25,25.14,25.22,30567.0,22.5493,22.5493,22.451,22.5225,30567.0
2022-07-15 15:50:00,25.21,25.29,24.96,25.01,233194.0,22.5135,22.585,22.2903,22.3349,233194.0
2022-07-18 09:30:00,24.38,24.41,24.24,24.35,286096.0,21.7723,21.7991,21.6473,21.7455,286096.0
2022-07-18 09:40:00,24.38,24.48,24.22,24.27,77494.0,21.7723,21.8616,21.6294,21.6741,77494.0
2022-07-18 09:50:00,24.26,24.36,24.25,24.36,40694.0,21.6651,21.7545,21.6562,21.7545,40694.0
2022-07-18 10:00:00,24.35,24.46,24.29,24.42,34129.0,21.7455,21.8438,21.6919,21.808,34129.0
2022-07-18 10:10:00,24.42,24.57,24.42,24.47,29359.0,21.808,21.942,21.808,21.8527,29359.0
2022-07-18 10:20:00,24.44,24.5,24.42,24.46,22000.0,21.8259,21.8795,21.808,21.8438,22000.0
2022-07-18 10:30:00,24.45,24.49,24.38,24.45,280488.0,21.8348,21.8705,21.7723,21.8348,280488.0
2022-07-18 10:40:00,24.41,24.56,24.41,24.51,20330.0,21.7991,21.9331,21.7991,21.8884,20330.0
2022-07-18 10:50:00,24.49,24.52,24.42,24.42,20223.0,21.8705,21.8973,21.808,21.808,20223.0
2022-07-18 11:00:00,24.45,24.52,24.42,24.5,29200.0,21.8348,21.8973,21.808,21.8795,29200.0
2022-07-18 11:10:00,24.49,24.55,24.49,24.5,6398.0,21.8705,21.9241,21.8705,21.8795,6398.0
2022-07-18 11:20:00,24.51,24.51,24.48,24.51,3700.0,21.8884,21.8884,21.8616,21.8884,3700.0
2022-07-18 11:30:00,24.5,24.53,24.43,24.43,10680.0,21.8795,21.9063,21.817,21.817,10680.0
2022-07-18 11:40:00,24.41,24.42,24.34,24.4,16721.0,21.7991,21.808,21.7366,21.7902,16721.0
2022-07-18 11:50:00,24.38,24.39,24.34,24.34,4725.0,21.7723,21.7812,21.7366,21.7366,4725.0
2022-07-18 12:00:00,24.36,24.43,24.36,24.42,9870.0,21.7545,21.817,21.7545,21.808,9870.0
2022-07-18 12:10:00,24.41,24.44,24.37,24.44,10000.0,21.7991,21.8259,21.7634,21.8259,10000.0
2022-07-18 12:20:00,24.42,24.45,24.4,24.45,5975.0,21.808,21.8348,21.7902,21.8348,5975.0
2022-07-18 12:30:00,24.45,24.45,24.41,24.41,7700.0,21.8348,21.8348,21.7991,21.7991,7700.0
2022-07-18 12:40:00,24.41,24.48,24.41,24.48,2085.0,21.7991,21.8616,21.7991,21.8616,2085.0
2022-07-18 12:50:00,24.5,24.61,24.5,24.59,17041.0,21.8795,21.9777,21.8795,21.9599,17041.0
2022-07-18 13:00:00,24.58,24.59,24.56,24.57,6600.0,21.9509,21.9599,21.9331,21.942,6600.0
2022-07-18 13:10:00,24.59,24.67,24.57,24.67,11845.0,21.9599,22.0313,21.942,22.0313,11845.0
2022-07-18 13:20:00,24.68,24.7,24.6,24.6,15165.0,22.0402,22.0581,21.9688,21.9688,15165.0
2022-07-18 13:30:00,24.65,24.84,24.64,24.8,29202.0,22.0134,22.1831,22.0045,22.1474,29202.0
2022-07-18 13:40:00,24.8,24.93,24.78,24.93,53612.0,22.1474,22.2635,22.1295,22.2635,53612.0
2022-07-18 13:50:00,24.93,25.14,24.87,25.1,28975.0,22.2635,22.451,22.2099,22.4153,28975.0
2022-07-18 14:00:00,25.11,25.15,25.07,25.11,33374.0,22.4242,22.46,22.3885,22.4242,33374.0
2022-07-18 14:10:00,25.15,25.15,25.01,25.01,7987.0,22.46,22.46,22.3349,22.3349,7987.0
2022-07-18 14:20:00,25.0,25.2,25.0,25.19,44237.0,22.326,22.5046,22.326,22.4957,44237.0
2022-07-18 14:30:00,25.19,25.21,25.06,25.1,20914.0,22.4957,22.5135,22.3796,22.4153,20914.0
2022-07-18 14:40:00,25.11,25.29,25.11,25.24,43034.0,22.4242,22.585,22.4242,22.5403,43034.0
2022-07-18 14:50:00,25.26,25.4,25.26,25.38,171003.0,22.5582,22.6832,22.5582,22.6654,171003.0
2022-07-18 15:00:00,25.38,25.41,25.23,25.25,85036.0,22.6654,22.6921,22.5314,22.5493,85036.0
2022-07-18 15:10:00,25.27,25.36,25.23,25.25,42153.0,22.5671,22.6475,22.5314,22.5493,42153.0
2022-07-18 15:20:00,25.24,25.45,25.22,25.45,38439.0,22.5403,22.7279,22.5225,22.7279,38439.0
2022-07-18 15:30:00,25.45,25.7,25.45,25.68,37493.0,22.7279,22.9511,22.7279,22.9333,37493.0
2022-07-18 15:40:00,25.68,25.83,25.64,25.83,47821.0,22.9333,23.0672,22.8975,23.0672,47821.0
2022-07-18 15:50:00,25.82,25.85,25.54,25.59,92983.0,23.0583,23.0851,22.8082,22.8529,92983.0
2022-07-19 09:30:00,24.77,24.87,24.7,24.78,120299.0,22.1206,22.2099,22.0581,22.1295,120299.0
2022-07-19 09:40:00,24.75,24.91,24.74,24.82,57156.0,22.1027,22.2456,22.0938,22.1653,57156.0
2022-07-19 09:50:00,24.81,24.84,24.61,24.61,34484.0,22.1563,22.1831,21.9777,21.9777,34484.0
2022-07-19 10:00:00,24.61,24.73,24.58,24.65,59274.0,21.9777,22.0849,21.9509,22.0134,59274.0
2022-07-19 10:10:00,24.64,24.68,24.49,24.61,131351.0,22.0045,22.0402,21.8705,21.9777,131351.0
2022-07-19 10:20:00,24.61,24.61,24.36,24.38,78170.0,21.9777,21.9777,21.7545,21.7723,78170.0
2022-07-19 10:30:00,24.37,24.44,24.34,24.39,68853.0,21.7634,21.8259,21.7366,21.7812,68853.0
2022-07-19 10:40:00,24.39,24.4,24.26,24.26,32211.0,21.7812,21.7902,21.6651,21.6651,32211.0
2022-07-19 10:50:00,24.25,24.28,24.19,24.23,40158.0,21.6562,21.683,21.6026,21.6384,40158.0
2022-07-19 11:00:00,24.22,24.22,24.08,24.1,106551.0,21.6294,21.6294,21.5044,21.5223,106551.0
2022-07-19 11:10:00,24.09,24.2,24.08,24.2,63701.0,21.5133,21.6116,21.5044,21.6116,63701.0
2022-07-19 11:20:00,24.2,24.24,24.11,24.13,39861.0,21.6116,21.6473,21.5312,21.5491,39861.0
2022-07-19 11:30:00,24.11,24.12,24.01,24.11,145891.0,21.5312,21.5401,21.4419,21.5312,145891.0
2022-07-19 11:40:00,24.12,24.19,24.12,24.19,46477.0,21.5401,21.6026,21.5401,21.6026,46477.0
2022-07-19 11:50:00,24.19,24.19,24.05,24.05,31006.0,21.6026,21.6026,21.4776,21.4776,31006.0
2022-07-19 12:00:00,24.07,24.22,24.07,24.16,82513.0,21.4955,21.6294,21.4955,21.5758,82513.0
2022-07-19 12:10:00,24.14,24.17,24.14,24.14,49460.0,21.558,21.5848,21.558,21.558,49460.0
2022-07-19 12:20:00,24.13,24.13,24.02,24.02,61686.0,21.5491,21.5491,21.4508,21.4508,61686.0
2022-07-19 12:30:00,24.03,24.03,23.93,23.95,158960.0,21.4597,21.4597,21.3704,21.3883,158960.0
2022-07-19 12:40:00,23.95,23.95,23.9,23.91,52279.0,21.3883,21.3883,21.3437,21.3526,52279.0
2022-07-19 12:50:00,23.91,23.96,23.89,23.89,50156.0,21.3526,21.3972,21.3347,21.3347,50156.0
2022-07-19 13:00:00,23.9,23.96,23.89,23.95,50417.0,21.3437,21.3972,21.3347,21.3883,50417.0
2022-07-19 13:10:00,23.92,23.98,23.92,23.98,7434.0,21.3615,21.4151,21.3615,21.4151,7434.0
2022-07-19 13:20:00,23.99,24.02,23.95,23.96,44346.0,21.424,21.4508,21.3883,21.3972,44346.0
2022-07-19 13:30:00,23.94,23.96,23.78,23.78,172367.0,21.3794,21.3972,21.2365,21.2365,172367.0
2022-07-19 13:40:00,23.79,23.79,23.72,23.74,24189.0,21.2454,21.2454,21.1829,21.2008,24189.0
2022-07-19 13:50:00,23.74,23.76,23.67,23.67,30501.0,21.2008,21.2186,21.1383,21.1383,30501.0
2022-07-19 14:00:00,23.67,23.67,23.52,23.52,67169.0,21.1383,21.1383,21.0043,21.0043,67169.0
2022-07-19 14:10:00,23.53,23.64,23.53,23.57,46834.0,21.0132,21.1115,21.0132,21.049,46834.0
2022-07-19 14:20:00,23.57,23.7,23.56,23.7,81578.0,21.049,21.165,21.04,21.165,81578.0
2022-07-19 14:30:00,23.69,23.69,23.62,23.67,27504.0,21.1561,21.1561,21.0936,21.1383,27504.0
2022-07-19 14:40:00,23.68,23.77,23.64,23.73,28303.0,21.1472,21.2276,21.1115,21.1918,28303.0
2022-07-19 14:50:00,23.71,23.75,23.63,23.64,20948.0,21.174,21.2097,21.1025,21.1115,20948.0
2022-07-19 15:00:00,23.63,23.7,23.56,23.56,26628.0,21.1025,21.165,21.04,21.04,26628.0
2022-07-19 15:10:00,23.57,23.64,23.57,23.59,50907.0,21.049,21.1115,21.049,21.0668,50907.0
2022-07-19 15:20:00,23.58,23.66,23.57,23.6,37171.0,21.0579,21.1293,21.049,21.0757,37171.0
2022-07-19 15:30:00,23.6,23.68,23.56,23.6,43575.0,21.0757,21.1472,21.04,21.0757,43575.0
2022-07-19 15:40:00,23.58,23.58,23.42,23.51,78600.0,21.0579,21.0579,20.915,20.9954,78600.0
2022-07-19 15:50:00,23.5,23.59,23.45,23.53,154915.0,20.9864,21.0668,20.9418,21.0132,154915.0
2022-07-20 09:30:00,23.51,23.65,23.4,23.47,184888.0,20.9954,21.1204,20.8971,20.9596,184888.0
2022-07-20 09:40:00,23.46,23.55,23.46,23.51,6939.0,20.9507,21.0311,20.9507,20.9954,6939.0
2022-07-20 09:50:00,23.5,23.69,23.47,23.68,13485.0,20.9864,21.1561,20.9596,21.1472,13485.0
2022-07-20 10:00:00,23.63,23.74,23.59,23.59,42619.0,21.1025,21.2008,21.0668,21.0668,42619.0
2022-07-20 10:10:00,23.57,23.58,23.53,23.56,15039.0,21.049,21.0579,21.0132,21.04,15039.0
2022-07-20 10:20:00,23.55,23.55,23.3,23.3,95943.0,21.0311,21.0311,20.8078,20.8078,95943.0
2022-07-20 10:30:00,23.3,23.3,23.1,23.15,30644.0,20.8078,20.8078,20.6292,20.6739,30644.0
2022-07-20 10:40:00,23.15,23.22,23.0,23.02,65372.0,20.6739,20.7364,20.5399,20.5578,65372.0
2022-07-20 10:50:00,23.04,23.04,22.87,22.87,49748.0,20.5756,20.5756,20.4238,20.4238,49748.0
2022-07-20 11:00:00,22.9,22.99,22.9,22.97,12301.0,20.4506,20.531,20.4506,20.5131,12301.0
2022-07-20 11:10:00,22.97,23.01,22.96,22.99,8945.0,20.5131,20.5488,20.5042,20.531,8945.0
2022-07-20 11:20:00,22.98,23.09,22.98,23.0,17453.0,20.5221,20.6203,20.5221,20.5399,17453.0
2022-07-20 11:30:00,23.01,23.06,22.95,23.06,19934.0,20.5488,20.5935,20.4953,20.5935,19934.0
2022-07-20 11:40:00,23.05,23.07,22.97,22.98,27225.0,20.5846,20.6024,20.5131,20.5221,27225.0
2022-07-20 11:50:00,22.98,22.98,22.87,22.88,33892.0,20.5221,20.5221,20.4238,20.4328,33892.0
2022-07-20 12:00:00,22.88,22.91,22.82,22.83,13290.0,20.4328,20.4595,20.3792,20.3881,13290.0
2022-07-20 12:10:00,22.84,22.9,22.82,22.85,34100.0,20.397,20.4506,20.3792,20.406,34100.0
2022-07-20 12:20:00,22.84,22.95,22.84,22.95,14731.0,20.397,20.4953,20.397,20.4953,14731.0
2022-07-20 12:30:00,22.94,22.94,22.87,22.9,13420.0,20.4863,20.4863,20.4238,20.4506,13420.0
2022-07-20 12:40:00,22.9,23.3,22.9,23.28,42509.0,20.4506,20.8078,20.4506,20.79,42509.0
2022-07-20 12:50:00,23.28,23.28,23.06,23.09,29609.0,20.79,20.79,20.5935,20.6203,29609.0
2022-07-20 13:00:00,23.1,23.41,23.08,23.33,63753.0,20.6292,20.9061,20.6114,20.8346,63753.0
2022-07-20 13:10:00,23.37,23.48,23.33,23.33,43556.0,20.8703,20.9686,20.8346,20.8346,43556.0
2022-07-20 13:20:00,23.32,23.4,23.24,23.24,29551.0,20.8257,20.8971,20.7542,20.7542,29551.0
2022-07-20 13:30:00,23.28,23.28,23.14,23.2,34022.0,20.79,20.79,20.6649,20.7185,34022.0
2022-07-20 13:40:00,23.21,23.33,23.18,23.33,6538.0,20.7275,20.8346,20.7007,20.8346,6538.0
2022-07-20 13:50:00,23.3,23.49,23.29,23.48,31644.0,20.8078,20.9775,20.7989,20.9686,31644.0
2022-07-20 14:00:00,23.45,23.45,23.34,23.38,15296.0,20.9418,20.9418,20.8436,20.8793,15296.0
2022-07-20 14:10:00,23.31,23.39,23.28,23.3,30101.0,20.8168,20.8882,20.79,20.8078,30101.0
2022-07-20 14:20:00,23.29,23.3,23.1,23.12,29102.0,20.7989,20.8078,20.6292,20.6471,29102.0
2022-07-20 14:30:00,23.12,23.18,23.07,23.07,18629.0,20.6471,20.7007,20.6024,20.6024,18629.0
2022-07-20 14:40:00,23.07,23.12,23.06,23.07,24144.0,20.6024,20.6471,20.5935,20.6024,24144.0
2022-07-20 14:50:00,23.06,23.27,23.06,23.13,32673.0,20.5935,20.781,20.5935,20.656,32673.0
2022-07-20 15:00:00,23.12,23.15,22.93,23.0,50154.0,20.6471,20.6739,20.4774,20.5399,50154.0
2022-07-20 15:10:00,23.01,23.01,22.92,22.94,17463.0,20.5488,20.5488,20.4685,20.4863,17463.0
2022-07-20 15:20:00,22.94,23.0,22.94,22.95,11643.0,20.4863,20.5399,20.4863,20.4953,11643.0
2022-07-20 15:30:00,22.9,23.07,22.9,23.02,14504.0,20.4506,20.6024,20.4506,20.5578,14504.0
2022-07-20 15:40:00,23.03,23.03,22.92,22.96,15824.0,20.5667,20.5667,20.4685,20.5042,15824.0
2022-07-20 15:50:00,22.98,23.11,22.94,23.07,107109.0,20.5221,20.6382,20.4863,20.6024,107109.0
2022-07-21 09:30:00,23.18,23.41,23.16,23.2,117984.0,20.7007,20.9061,20.6828,20.7185,117984.0
2022-07-21 09:40:00,23.2,23.33,23.12,23.18,28450.0,20.7185,20.8346,20.6471,20.7007,28450.0
2022-07-21 09:50:00,23.18,23.2,22.97,23.04,53793.0,20.7007,20.7185,20.5131,20.5756,53793.0
2022-07-21 10:00:00,23.05,23.33,22.92,23.27,39910.0,20.5846,20.8346,20.4685,20.781,39910.0
2022-07-21 10:10:00,23.28,23.5,23.22,23.24,34016.0,20.79,20.9864,20.7364,20.7542,34016.0
2022-07-21 10:20:00,23.24,23.63,23.24,23.55,64951.0,20.7542,21.1025,20.7542,21.0311,64951.0
2022-07-21 10:30:00,23.55,23.59,23.38,23.38,43209.0,21.0311,21.0668,20.8793,20.8793,43209.0
2022-07-21 10:40:00,23.36,23.41,23.31,23.35,11103.0,20.8614,20.9061,20.8168,20.8525,11103.0
2022-07-21 10:50:00,23.35,23.36,23.13,23.13,25144.0,20.8525,20.8614,20.656,20.656,25144.0
2022-07-21 11:00:00,23.16,23.19,23.06,23.1,21278.0,20.6828,20.7096,20.5935,20.6292,21278.0
2022-07-21 11:10:00,23.14,23.19,23.1,23.11,28908.0,20.6649,20.7096,20.6292,20.6382,28908.0
2022-07-21 11:20:00,23.11,23.21,23.08,23.09,20976.0,20.6382,20.7275,20.6114,20.6203,20976.0
2022-07-21 11:30:00,23.07,23.1,22.88,22.96,33397.0,20.6024,20.6292,20.4328,20.5042,33397.0
2022-07-21 11:40:00,22.96,23.0,22.92,23.0,26525.0,20.5042,20.5399,20.4685,20.5399,26525.0
2022-07-21 11:50:00,23.01,23.01,22.93,22.95,6397.0,20.5488,20.5488,20.4774,20.4953,6397.0
2022-07-21 12:00:00,22.97,22.97,22.71,22.71,30108.0,20.5131,20.5131,20.2809,20.2809,30108.0
2022-07-21 12:10:00,22.71,22.84,22.7,22.77,11619.0,20.2809,20.397,20.272,20.3345,11619.0
2022-07-21 12:20:00,22.75,22.78,22.63,22.63,20170.0,20.3167,20.3434,20.2095,20.2095,20170.0
2022-07-21 12:30:00,22.63,22.64,22.58,22.61,18513.0,20.2095,20.2184,20.1648,20.1916,18513.0
2022-07-21 12:40:00,22.61,22.7,22.61,22.69,10132.0,20.1916,20.272,20.1916,20.2631,10132.0
2022-07-21 12:50:00,22.68,22.68,22.63,22.64,13439.0,20.2541,20.2541,20.2095,20.2184,13439.0
2022-07-21 13:00:00,22.63,22.68,22.59,22.67,12426.0,20.2095,20.2541,20.1738,20.2452,12426.0
2022-07-21 13:10:00,22.66,22.73,22.63,22.68,9561.0,20.2363,20.2988,20.2095,20.2541,9561.0
2022-07-21 13:20:00,22.65,22.82,22.64,22.76,29421.0,20.2274,20.3792,20.2184,20.3256,29421.0
2022-07-21 13:30:00,22.77,22.92,22.77,22.77,55619.0,20.3345,20.4685,20.3345,20.3345,55619.0
2022-07-21 13:40:00,22.76,22.81,22.71,22.78,22751.0,20.3256,20.3702,20.2809,20.3434,22751.0
2022-07-21 13:50:00,22.8,22.9,22.79,22.8,5784.0,20.3613,20.4506,20.3524,20.3613,5784.0
2022-07-21 14:00:00,22.77,22.81,22.69,22.71,9974.0,20.3345,20.3702,20.2631,20.2809,9974.0
2022-07-21 14:10:00,22.71,22.72,22.64,22.64,20568.0,20.2809,20.2899,20.2184,20.2184,20568.0
2022-07-21 14:20:00,22.63,22.69,22.63,22.67,11000.0,20.2095,20.2631,20.2095,20.2452,11000.0
2022-07-21 14:30:00,22.66,22.77,22.66,22.68,45663.0,20.2363,20.3345,20.2363,20.2541,45663.0
2022-07-21 14:40:00,22.7,22.8,22.69,22.76,37188.0,20.272,20.3613,20.2631,20.3256,37188.0
2022-07-21 14:50:00,22.74,22.77,22.66,22.71,15650.0,20.3077,20.3345,20.2363,20.2809,15650.0
2022-07-21 15:00:00,22.69,22.7,22.53,22.53,39099.0,20.2631,20.272,20.1202,20.1202,39099.0
2022-07-21 15:10:00,22.53,22.66,22.53,22.65,6219.0,20.1202,20.2363,20.1202,20.2274,6219.0
2022-07-21 15:20:00,22.63,22.65,22.58,22.6,22235.0,20.2095,20.2274,20.1648,20.1827,22235.0
2022-07-21 15:30:00,22.6,22.63,22.53,22.61,31235.0,20.1827,20.2095,20.1202,20.1916,31235.0
2022-07-21 15:40:00,22.61,22.61,22.54,22.55,18559.0,20.1916,20.1916,20.1291,20.1381,18559.0
2022-07-21 15:50:00,22.55,22.55,22.38,22.38,147896.0,20.1381,20.1381,19.9862,19.9862,147896.0
2022-07-22 09:30:00,22.37,22.52,22.24,22.24,250502.0,19.9773,20.1113,19.8612,19.8612,250502.0
2022-07-22 09:40:00,22.22,22.41,22.21,22.27,109697.0,19.8433,20.013,19.8344,19.888,109697.0
2022-07-22 09:50:00,22.27,22.52,22.15,22.52,107977.0,19.888,20.1113,19.7808,20.1113,107977.0
2022-07-22 10:00:00,22.52,22.64,22.48,22.61,66654.0,20.1113,20.2184,20.0755,20.1916,66654.0
2022-07-22 10:10:00,22.59,22.59,22.36,22.36,38608.0,20.1738,20.1738,19.9684,19.9684,38608.0
2022-07-22 10:20:00,22.39,22.56,22.39,22.5,27475.0,19.9952,20.147,19.9952,20.0934,27475.0
2022-07-22 10:30:00,22.45,22.49,22.37,22.49,14955.0,20.0487,20.0845,19.9773,20.0845,14955.0
2022-07-22 10:40:00,22.48,22.51,22.4,22.46,49031.0,20.0755,20.1023,20.0041,20.0577,49031.0
2022-07-22 10:50:00,22.43,22.43,22.32,22.4,33901.0,20.0309,20.0309,19.9327,20.0041,33901.0
2022-07-22 11:00:00,22.39,22.58,22.38,22.53,46369.0,19.9952,20.1648,19.9862,20.1202,46369.0
2022-07-22 11:10:00,22.54,22.57,22.48,22.57,31308.0,20.1291,20.1559,20.0755,20.1559,31308.0
2022-07-22 11:20:00,22.57,22.73,22.57,22.73,35383.0,20.1559,20.2988,20.1559,20.2988,35383.0
2022-07-22 11:30:00,22.74,22.97,22.72,22.88,52576.0,20.3077,20.5131,20.2899,20.4328,52576.0
2022-07-22 11:40:00,22.88,22.94,22.82,22.85,26300.0,20.4328,20.4863,20.3792,20.406,26300.0
2022-07-22 11:50:00,22.86,22.87,22.78,22.81,34650.0,20.4149,20.4238,20.3434,20.3702,34650.0
2022-07-22 12:00:00,22.8,22.91,22.76,22.91,26710.0,20.3613,20.4595,20.3256,20.4595,26710.0
2022-07-22 12:10:00,22.92,23.02,22.9,22.92,100422.0,20.4685,20.5578,20.4506,20.4685,100422.0
2022-07-22 12:20:00,22.94,23.03,22.91,22.94,28762.0,20.4863,20.5667,20.4595,20.4863,28762.0
2022-07-22 12:30:00,22.9,22.92,22.81,22.9,31265.0,20.4506,20.4685,20.3702,20.4506,31265.0
2022-07-22 12:40:00,22.91,22.97,22.88,22.93,26587.0,20.4595,20.5131,20.4328,20.4774,26587.0
2022-07-22 12:50:00,22.93,23.0,22.9,22.98,8576.0,20.4774,20.5399,20.4506,20.5221,8576.0
2022-07-22 13:00:00,23.0,23.08,23.0,23.0,12345.0,20.5399,20.6114,20.5399,20.5399,12345.0
2022-07-22 13:10:00,23.0,23.16,23.0,23.15,22151.0,20.5399,20.6828,20.5399,20.6739,22151.0
2022-07-22 13:20:00,23.14,23.2,23.13,23.16,13595.0,20.6649,20.7185,20.656,20.6828,13595.0
2022-07-22 13:30:00,23.17,23.31,23.17,23.23,36441.0,20.6917,20.8168,20.6917,20.7453,36441.0
2022-07-22 13:40:00,23.25,23.29,23.18,23.22,12068.0,20.7632,20.7989,20.7007,20.7364,12068.0
2022-07-22 13:50:00,23.23,23.28,23.18,23.18,26253.0,20.7453,20.79,20.7007,20.7007,26253.0
2022-07-22 14:00:00,23.18,23.36,23.18,23.35,28352.0,20.7007,20.8614,20.7007,20.8525,28352.0
2022-07-22 14:10:00,23.37,23.4,23.28,23.28,14908.0,20.8703,20.8971,20.79,20.79,14908.0
2022-07-22 14:20:00,23.29,23.37,23.29,23.31,10272.0,20.7989,20.8703,20.7989,20.8168,10272.0
2022-07-22 14:30:00,23.33,23.39,23.24,23.31,14423.0,20.8346,20.8882,20.7542,20.8168,14423.0
2022-07-22 14:40:00,23.33,23.36,23.29,23.29,9206.0,20.8346,20.8614,20.7989,20.7989,9206.0
2022-07-22 14:50:00,23.29,23.29,23.2,23.23,16912.0,20.7989,20.7989,20.7185,20.7453,16912.0
2022-07-22 15:00:00,23.26,23.29,23.2,23.27,42405.0,20.7721,20.7989,20.7185,20.781,42405.0
2022-07-22 15:10:00,23.27,23.27,23.09,23.16,44167.0,20.781,20.781,20.6203,20.6828,44167.0
2022-07-22 15:20:00,23.16,23.16,23.05,23.05,51495.0,20.6828,20.6828,20.5846,20.5846,51495.0
2022-07-22 15:30:00,23.04,23.18,23.03,23.17,42490.0,20.5756,20.7007,20.5667,20.6917,42490.0
2022-07-22 15:40:00,23.17,23.24,23.13,23.18,46531.0,20.6917,20.7542,20.656,20.7007,46531.0
2022-07-22 15:50:00,23.17,23.19,23.0,23.0,122500.0,20.6917,20.7096,20.5399,20.5399,122500.0
2022-07-25 09:30:00,22.91,23.19,22.88,23.14,162140.0,20.4595,20.7096,20.4328,20.6649,162140.0
2022-07-25 09:40:00,23.13,23.13,22.91,23.0,27265.0,20.656,20.656,20.4595,20.5399,27265.0
2022-07-25 09:50:00,23.02,23.02,22.86,22.92,24572.0,20.5578,20.5578,20.4149,20.4685,24572.0
2022-07-25 10:00:00,22.93,23.05,22.91,22.97,21213.0,20.4774,20.5846,20.4595,20.5131,21213.0
2022-07-25 10:10:00,22.92,23.11,22.91,23.1,15883.0,20.4685,20.6382,20.4595,20.6292,15883.0
2022-07-25 10:20:00,23.1,23.25,23.01,23.09,97182.0,20.6292,20.7632,20.5488,20.6203,97182.0
2022-07-25 10:30:00,23.14,23.22,23.09,23.12,21614.0,20.6649,20.7364,20.6203,20.6471,21614.0
2022-07-25 10:40:00,23.17,23.17,22.96,23.01,44270.0,20.6917,20.6917,20.5042,20.5488,44270.0
2022-07-25 10:50:00,22.99,23.02,22.92,22.99,23010.0,20.531,20.5578,20.4685,20.531,23010.0
2022-07-25 11:00:00,22.99,23.02,22.95,22.95,9534.0,20.531,20.5578,20.4953,20.4953,9534.0
2022-07-25 11:10:00,22.96,23.15,22.96,23.1,27069.0,20.5042,20.6739,20.5042,20.6292,27069.0
2022-07-25 11:20:00,23.05,23.06,22.91,22.93,18167.0,20.5846,20.5935,20.4595,20.4774,18167.0
2022-07-25 11:30:00,22.9,22.91,22.85,22.88,21505.0,20.4506,20.4595,20.406,20.4328,21505.0
2022-07-25 11:40:00,22.89,22.89,22.8,22.85,8926.0,20.4417,20.4417,20.3613,20.406,8926.0
2022-07-25 11:50:00,22.87,22.9,22.85,22.88,7329.0,20.4238,20.4506,20.406,20.4328,7329.0
2022-07-25 12:00:00,22.88,22.91,22.84,22.86,6375.0,20.4328,20.4595,20.397,20.4149,6375.0
2022-07-25 12:10:00,22.93,23.05,22.92,23.01,10098.0,20.4774,20.5846,20.4685,20.5488,10098.0
2022-07-25 12:20:00,23.03,23.06,22.98,22.98,7687.0,20.5667,20.5935,20.5221,20.5221,7687.0
2022-07-25 12:30:00,22.98,22.98,22.89,22.91,27460.0,20.5221,20.5221,20.4417,20.4595,27460.0
2022-07-25 12:40:00,22.89,22.89,22.78,22.79,25965.0,20.4417,20.4417,20.3434,20.3524,25965.0
2022-07-25 12:50:00,22.86,22.86,22.84,22.85,2615.0,20.4149,20.4149,20.397,20.406,2615.0
2022-07-25 13:00:00,22.88,22.88,22.82,22.82,1864.0,20.4328,20.4328,20.3792,20.3792,1864.0
2022-07-25 13:10:00,22.81,22.88,22.81,22.88,10192.0,20.3702,20.4328,20.3702,20.4328,10192.0
2022-07-25 13:20:00,22.87,22.94,22.86,22.93,10833.0,20.4238,20.4863,20.4149,20.4774,10833.0
2022-07-25 13:30:00,22.94,23.02,22.93,23.02,16732.0,20.4863,20.5578,20.4774,20.5578,16732.0
2022-07-25 13:40:00,23.03,23.07,23.02,23.02,8880.0,20.5667,20.6024,20.5578,20.5578,8880.0
2022-07-25 13:50:00,23.07,23.12,23.06,23.11,11505.0,20.6024,20.6471,20.5935,20.6382,11505.0
2022-07-25 14:00:00,23.13,23.16,23.1,23.15,7295.0,20.656,20.6828,20.6292,20.6739,7295.0
2022-07-25 14:10:00,23.11,23.17,23.09,23.16,9070.0,20.6382,20.6917,20.6203,20.6828,9070.0
2022-07-25 14:20:00,23.18,23.19,23.14,23.16,6536.0,20.7007,20.7096,20.6649,20.6828,6536.0
2022-07-25 14:30:00,23.18,23.19,23.1,23.16,21931.0,20.7007,20.7096,20.6292,20.6828,21931.0
2022-07-25 14:40:00,23.11,23.23,23.09,23.18,14157.0,20.6382,20.7453,20.6203,20.7007,14157.0
2022-07-25 14:50:00,23.19,23.26,23.18,23.25,22877.0,20.7096,20.7721,20.7007,20.7632,22877.0
2022-07-25 15:00:00,23.23,23.34,23.2,23.27,14946.0,20.7453,20.8436,20.7185,20.781,14946.0
2022-07-25 15:10:00,23.25,23.32,23.25,23.25,88537.0,20.7632,20.8257,20.7632,20.7632,88537.0
2022-07-25 15:20:00,23.25,23.27,23.19,23.27,14760.0,20.7632,20.781,20.7096,20.781,14760.0
2022-07-25 15:30:00,23.29,23.29,23.14,23.14,21507.0,20.7989,20.7989,20.6649,20.6649,21507.0
2022-07-25 15:40:00,23.15,23.18,23.1,23.12,24511.0,20.6739,20.7007,20.6292,20.6471,24511.0
2022-07-25 15:50:00,23.1,23.14,22.91,22.95,86235.0,20.6292,20.6649,20.4595,20.4953,86235.0
2022-07-26 09:30:00,23.24,23.39,23.21,23.28,119210.0,20.7542,20.8882,20.7275,20.79,119210.0
2022-07-26 09:40:00,23.29,23.45,23.23,23.39,62823.0,20.7989,20.9418,20.7453,20.8882,62823.0
2022-07-26 09:50:00,23.39,23.39,23.29,23.34,18440.0,20.8882,20.8882,20.7989,20.8436,18440.0
2022-07-26 10:00:00,23.35,23.47,23.27,23.31,50164.0,20.8525,20.9596,20.781,20.8168,50164.0
2022-07-26 10:10:00,23.32,23.43,23.28,23.42,20661.0,20.8257,20.9239,20.79,20.915,20661.0
2022-07-26 10:20:00,23.39,23.5,23.39,23.48,38455.0,20.8882,20.9864,20.8882,20.9686,38455.0
2022-07-26 10:30:00,23.5,23.52,23.45,23.48,28234.0,20.9864,21.0043,20.9418,20.9686,28234.0
2022-07-26 10:40:00,23.49,23.5,23.42,23.46,2265.0,20.9775,20.9864,20.915,20.9507,2265.0
2022-07-26 10:50:00,23.44,23.53,23.42,23.43,26435.0,20.9329,21.0132,20.915,20.9239,26435.0
2022-07-26 11:00:00,23.39,23.55,23.37,23.53,91191.0,20.8882,21.0311,20.8703,21.0132,91191.0
2022-07-26 11:10:00,23.53,23.54,23.49,23.5,30360.0,21.0132,21.0222,20.9775,20.9864,30360.0
2022-07-26 11:20:00,23.53,23.67,23.53,23.66,14831.0,21.0132,21.1383,21.0132,21.1293,14831.0
2022-07-26 11:30:00,23.67,23.72,23.66,23.71,27989.0,21.1383,21.1829,21.1293,21.174,27989.0
2022-07-26 11:40:00,23.7,23.71,23.65,23.7,18731.0,21.165,21.174,21.1204,21.165,18731.0
2022-07-26 11:50:00,23.73,23.8,23.69,23.76,35949.0,21.1918,21.2544,21.1561,21.2186,35949.0
2022-07-26 12:00:00,23.8,23.82,23.73,23.79,13810.0,21.2544,21.2722,21.1918,21.2454,13810.0
2022-07-26 12:10:00,23.79,23.82,23.72,23.74,10539.0,21.2454,21.2722,21.1829,21.2008,10539.0
2022-07-26 12:20:00,23.73,23.78,23.68,23.68,11165.0,21.1918,21.2365,21.1472,21.1472,11165.0
2022-07-26 12:30:00,23.67,23.68,23.61,23.66,14260.0,21.1383,21.1472,21.0847,21.1293,14260.0
2022-07-26 12:40:00,23.68,23.72,23.66,23.67,35049.0,21.1472,21.1829,21.1293,21.1383,35049.0
2022-07-26 12:50:00,23.68,23.68,23.6,23.62,19729.0,21.1472,21.1472,21.0757,21.0936,19729.0
2022-07-26 13:00:00,23.63,23.64,23.53,23.53,15510.0,21.1025,21.1115,21.0132,21.0132,15510.0
2022-07-26 13:10:00,23.52,23.61,23.5,23.61,43874.0,21.0043,21.0847,20.9864,21.0847,43874.0
2022-07-26 13:20:00,23.61,23.61,23.52,23.52,20277.0,21.0847,21.0847,21.0043,21.0043,20277.0
2022-07-26 13:30:00,23.55,23.65,23.55,23.65,11682.0,21.0311,21.1204,21.0311,21.1204,11682.0
2022-07-26 13:40:00,23.65,23.67,23.62,23.67,16396.0,21.1204,21.1383,21.0936,21.1383,16396.0
2022-07-26 13:50:00,23.66,23.67,23.62,23.67,104874.0,21.1293,21.1383,21.0936,21.1383,104874.0
2022-07-26 14:00:00,23.67,23.68,23.5,23.68,64610.0,21.1383,21.1472,20.9864,21.1472,64610.0
2022-07-26 14:10:00,23.66,23.73,23.63,23.73,21080.0,21.1293,21.1918,21.1025,21.1918,21080.0
2022-07-26 14:20:00,23.74,23.8,23.73,23.8,29435.0,21.2008,21.2544,21.1918,21.2544,29435.0
2022-07-26 14:30:00,23.81,23.86,23.81,23.86,24135.0,21.2633,21.3079,21.2633,21.3079,24135.0
2022-07-26 14:40:00,23.84,23.85,23.81,23.84,8789.0,21.2901,21.299,21.2633,21.2901,8789.0
2022-07-26 14:50:00,23.85,23.85,23.78,23.78,8637.0,21.299,21.299,21.2365,21.2365,8637.0
2022-07-26 15:00:00,23.79,23.91,23.77,23.88,16833.0,21.2454,21.3526,21.2276,21.3258,16833.0
2022-07-26 15:10:00,23.88,23.88,23.76,23.79,130100.0,21.3258,21.3258,21.2186,21.2454,130100.0
2022-07-26 15:20:00,23.77,23.82,23.74,23.78,10299.0,21.2276,21.2722,21.2008,21.2365,10299.0
2022-07-26 15:30:00,23.76,23.79,23.71,23.71,14383.0,21.2186,21.2454,21.174,21.174,14383.0
2022-07-26 15:40:00,23.7,23.84,23.7,23.8,21395.0,21.165,21.2901,21.165,21.2544,21395.0
2022-07-26 15:50:00,23.79,23.84,23.65,23.75,53853.0,21.2454,21.2901,21.1204,21.2097,53853.0
2022-07-27 09:30:00,23.14,23.17,23.0,23.0,126408.0,20.6649,20.6917,20.5399,20.5399,126408.0
2022-07-27 09:40:00,22.99,23.0,22.88,22.89,38324.0,20.531,20.5399,20.4328,20.4417,38324.0
2022-07-27 09:50:00,22.91,22.93,22.88,22.93,17982.0,20.4595,20.4774,20.4328,20.4774,17982.0
2022-07-27 10:00:00,22.95,23.0,22.86,22.98,74452.0,20.4953,20.5399,20.4149,20.5221,74452.0
2022-07-27 10:10:00,22.96,22.96,22.84,22.86,21391.0,20.5042,20.5042,20.397,20.4149,21391.0
2022-07-27 10:20:00,22.84,22.9,22.82,22.85,23670.0,20.397,20.4506,20.3792,20.406,23670.0
2022-07-27 10:30:00,22.85,22.91,22.85,22.86,9586.0,20.406,20.4595,20.406,20.4149,9586.0
2022-07-27 10:40:00,22.85,22.92,22.85,22.89,23143.0,20.406,20.4685,20.406,20.4417,23143.0
2022-07-27 10:50:00,22.86,22.89,22.8,22.8,17516.0,20.4149,20.4417,20.3613,20.3613,17516.0
2022-07-27 11:00:00,22.79,22.81,22.68,22.81,57855.0,20.3524,20.3702,20.2541,20.3702,57855.0
2022-07-27 11:10:00,22.8,22.8,22.75,22.77,18581.0,20.3613,20.3613,20.3167,20.3345,18581.0
2022-07-27 11:20:00,22.77,22.85,22.77,22.79,14452.0,20.3345,20.406,20.3345,20.3524,14452.0
2022-07-27 11:30:00,22.77,22.77,22.73,22.75,15358.0,20.3345,20.3345,20.2988,20.3167,15358.0
2022-07-27 11:40:00,22.75,22.76,22.7,22.74,5596.0,20.3167,20.3256,20.272,20.3077,5596.0
2022-07-27 11:50:00,22.73,22.73,22.67,22.69,27420.0,20.2988,20.2988,20.2452,20.2631,27420.0
2022-07-27 12:00:00,22.7,22.71,22.66,22.68,13674.0,20.272,20.2809,20.2363,20.2541,13674.0
2022-07-27 12:10:00,22.69,22.71,22.67,22.67,6629.0,20.2631,20.2809,20.2452,20.2452,6629.0
2022-07-27 12:20:00,22.69,22.69,22.64,22.67,24508.0,20.2631,20.2631,20.2184,20.2452,24508.0
2022-07-27 12:30:00,22.69,22.73,22.68,22.73,5169.0,20.2631,20.2988,20.2541,20.2988,5169.0
2022-07-27 12:40:00,22.72,22.75,22.71,22.75,8939.0,20.2899,20.3167,20.2809,20.3167,8939.0
2022-07-27 12:50:00,22.73,22.81,22.72,22.81,5748.0,20.2988,20.3702,20.2899,20.3702,5748.0
2022-07-27 13:00:00,22.81,22.85,22.79,22.83,30589.0,20.3702,20.406,20.3524,20.3881,30589.0
2022-07-27 13:10:00,22.83,22.83,22.79,22.83,12299.0,20.3881,20.3881,20.3524,20.3881,12299.0
2022-07-27 13:20:00,22.8,22.85,22.8,22.8,17029.0,20.3613,20.406,20.3613,20.3613,17029.0
2022-07-27 13:30:00,22.79,22.79,22.75,22.78,5374.0,20.3524,20.3524,20.3167,20.3434,5374.0
2022-07-27 13:40:00,22.77,22.78,22.73,22.75,2773.0,20.3345,20.3434,20.2988,20.3167,2773.0
2022-07-27 13:50:00,22.78,22.81,22.72,22.78,13262.0,20.3434,20.3702,20.2899,20.3434,13262.0
2022-07-27 14:00:00,22.69,22.9,22.55,22.82,95361.0,20.2631,20.4506,20.1381,20.3792,95361.0
2022-07-27 14:10:00,22.84,22.86,22.69,22.72,10994.0,20.397,20.4149,20.2631,20.2899,10994.0
2022-07-27 14:20:00,22.72,22.81,22.66,22.71,16141.0,20.2899,20.3702,20.2363,20.2809,16141.0
2022-07-27 14:30:00,22.72,22.91,22.35,22.37,271700.0,20.2899,20.4595,19.9594,19.9773,271700.0
2022-07-27 14:40:00,22.35,22.35,22.05,22.16,90716.0,19.9594,19.9594,19.6915,19.7898,90716.0
2022-07-27 14:50:00,22.13,22.21,21.94,22.12,95899.0,19.763,19.8344,19.5933,19.754,95899.0
2022-07-27 15:00:00,22.1,22.14,21.86,21.91,70462.0,19.7362,19.7719,19.5219,19.5665,70462.0
2022-07-27 15:10:00,21.9,21.96,21.83,21.93,41195.0,19.5576,19.6112,19.4951,19.5844,41195.0
2022-07-27 15:20:00,21.91,21.95,21.6,21.6,97476.0,19.5665,19.6022,19.2897,19.2897,97476.0
2022-07-27 15:30:00,21.58,21.73,21.58,21.72,54994.0,19.2718,19.4058,19.2718,19.3968,54994.0
2022-07-27 15:40:00,21.73,21.74,21.63,21.72,56852.0,19.4058,19.4147,19.3165,19.3968,56852.0
2022-07-27 15:50:00,21.73,21.92,21.7,21.9,142057.0,19.4058,19.5754,19.379,19.5576,142057.0
2022-07-28 09:30:00,21.77,21.77,21.62,21.74,184391.0,19.4415,19.4415,19.3075,19.4147,184391.0
2022-07-28 09:40:00,21.77,22.18,21.74,22.1,117238.0,19.4415,19.8076,19.4147,19.7362,117238.0
2022-07-28 09:50:00,22.11,22.33,22.09,22.17,51969.0,19.7451,19.9416,19.7273,19.7987,51969.0
2022-07-28 10:00:00,22.14,22.31,22.07,22.28,79183.0,19.7719,19.9237,19.7094,19.8969,79183.0
2022-07-28 10:10:00,22.23,22.32,22.16,22.23,48172.0,19.8523,19.9327,19.7898,19.8523,48172.0
2022-07-28 10:20:00,22.21,22.36,22.21,22.27,37629.0,19.8344,19.9684,19.8344,19.888,37629.0
2022-07-28 10:30:00,22.27,22.33,22.09,22.13,17106.0,19.888,19.9416,19.7273,19.763,17106.0
2022-07-28 10:40:00,22.14,22.19,21.91,21.91,30518.0,19.7719,19.8166,19.5665,19.5665,30518.0
2022-07-28 10:50:00,21.92,21.94,21.81,21.81,55799.0,19.5754,19.5933,19.4772,19.4772,55799.0
2022-07-28 11:00:00,21.81,21.83,21.69,21.74,65027.0,19.4772,19.4951,19.37,19.4147,65027.0
2022-07-28 11:10:00,21.73,21.77,21.64,21.67,28876.0,19.4058,19.4415,19.3254,19.3522,28876.0
2022-07-28 11:20:00,21.67,21.7,21.45,21.45,56589.0,19.3522,19.379,19.1557,19.1557,56589.0
2022-07-28 11:30:00,21.44,21.55,21.43,21.5,45599.0,19.1468,19.245,19.1378,19.2004,45599.0
2022-07-28 11:40:00,21.48,21.52,21.35,21.39,49828.0,19.1825,19.2182,19.0664,19.1021,49828.0
2022-07-28 11:50:00,21.37,21.45,21.35,21.45,41371.0,19.0843,19.1557,19.0664,19.1557,41371.0
2022-07-28 12:00:00,21.45,21.48,21.41,21.48,32528.0,19.1557,19.1825,19.12,19.1825,32528.0
2022-07-28 12:10:00,21.46,21.51,21.4,21.51,14478.0,19.1646,19.2093,19.1111,19.2093,14478.0
2022-07-28 12:20:00,21.5,21.52,21.37,21.37,25402.0,19.2004,19.2182,19.0843,19.0843,25402.0
2022-07-28 12:30:00,21.38,21.47,21.36,21.4,29818.0,19.0932,19.1736,19.0753,19.1111,29818.0
2022-07-28 12:40:00,21.4,21.43,21.37,21.41,16592.0,19.1111,19.1378,19.0843,19.12,16592.0
2022-07-28 12:50:00,21.41,21.43,21.35,21.37,39797.0,19.12,19.1378,19.0664,19.0843,39797.0
2022-07-28 13:00:00,21.41,21.47,21.39,21.39,31052.0,19.12,19.1736,19.1021,19.1021,31052.0
2022-07-28 13:10:00,21.38,21.39,21.32,21.37,27732.0,19.0932,19.1021,19.0396,19.0843,27732.0
2022-07-28 13:20:00,21.33,21.33,21.24,21.24,16703.0,19.0485,19.0485,18.9682,18.9682,16703.0
2022-07-28 13:30:00,21.25,21.25,21.13,21.16,27746.0,18.9771,18.9771,18.8699,18.8967,27746.0
2022-07-28 13:40:00,21.16,21.16,21.08,21.09,38159.0,18.8967,18.8967,18.8253,18.8342,38159.0
2022-07-28 13:50:00,21.09,21.1,21.02,21.02,15955.0,18.8342,18.8431,18.7717,18.7717,15955.0
2022-07-28 14:00:00,21.06,21.18,21.06,21.16,32080.0,18.8074,18.9146,18.8074,18.8967,32080.0
2022-07-28 14:10:00,21.16,21.18,21.1,21.1,14135.0,18.8967,18.9146,18.8431,18.8431,14135.0
2022-07-28 14:20:00,21.13,21.15,21.11,21.12,12966.0,18.8699,18.8878,18.8521,18.861,12966.0
2022-07-28 14:30:00,21.11,21.15,21.1,21.1,29773.0,18.8521,18.8878,18.8431,18.8431,29773.0
2022-07-28 14:40:00,21.09,21.09,21.07,21.08,12803.0,18.8342,18.8342,18.8164,18.8253,12803.0
2022-07-28 14:50:00,21.07,21.11,21.04,21.06,30521.0,18.8164,18.8521,18.7896,18.8074,30521.0
2022-07-28 15:00:00,21.05,21.08,20.97,21.05,76933.0,18.7985,18.8253,18.727,18.7985,76933.0
2022-07-28 15:10:00,21.09,21.11,21.05,21.05,14019.0,18.8342,18.8521,18.7985,18.7985,14019.0
2022-07-28 15:20:00,21.05,21.05,21.01,21.01,28885.0,18.7985,18.7985,18.7628,18.7628,28885.0
2022-07-28 15:30:00,21.02,21.13,21.02,21.1,17630.0,18.7717,18.8699,18.7717,18.8431,17630.0
2022-07-28 15:40:00,21.09,21.16,21.07,21.07,38251.0,18.8342,18.8967,18.8164,18.8164,38251.0
2022-07-28 15:50:00,21.08,21.14,21.03,21.1,91894.0,18.8253,18.8789,18.7806,18.8431,91894.0
2022-07-29 09:30:00,20.86,20.97,20.78,20.82,139810.0,18.6288,18.727,18.5574,18.5931,139810.0
2022-07-29 09:40:00,20.82,20.82,20.6,20.66,47455.0,18.5931,18.5931,18.3966,18.4502,47455.0
2022-07-29 09:50:00,20.64,20.64,20.56,20.62,33692.0,18.4323,18.4323,18.3609,18.4145,33692.0
2022-07-29 10:00:00,20.63,20.67,20.42,20.51,92581.0,18.4234,18.4591,18.2359,18.3162,92581.0
2022-07-29 10:10:00,20.51,20.54,20.47,20.51,13163.0,18.3162,18.343,18.2805,18.3162,13163.0
2022-07-29 10:20:00,20.5,20.53,20.33,20.34,31731.0,18.3073,18.3341,18.1555,18.1644,31731.0
2022-07-29 10:30:00,20.36,20.46,20.36,20.41,13331.0,18.1823,18.2716,18.1823,18.2269,13331.0
2022-07-29 10:40:00,20.4,20.43,20.34,20.41,59509.0,18.218,18.2448,18.1644,18.2269,59509.0
2022-07-29 10:50:00,20.41,20.56,20.4,20.56,40269.0,18.2269,18.3609,18.218,18.3609,40269.0
2022-07-29 11:00:00,20.58,20.64,20.54,20.59,24707.0,18.3788,18.4323,18.343,18.3877,24707.0
2022-07-29 11:10:00,20.59,20.66,20.59,20.6,52444.0,18.3877,18.4502,18.3877,18.3966,52444.0
2022-07-29 11:20:00,20.57,20.77,20.57,20.75,59278.0,18.3698,18.5484,18.3698,18.5306,59278.0
2022-07-29 11:30:00,20.74,20.77,20.63,20.63,36185.0,18.5216,18.5484,18.4234,18.4234,36185.0
2022-07-29 11:40:00,20.62,20.63,20.53,20.58,15899.0,18.4145,18.4234,18.3341,18.3788,15899.0
2022-07-29 11:50:00,20.57,20.6,20.51,20.54,41640.0,18.3698,18.3966,18.3162,18.343,41640.0
2022-07-29 12:00:00,20.54,20.65,20.5,20.65,35852.0,18.343,18.4413,18.3073,18.4413,35852.0
2022-07-29 12:10:00,20.62,20.62,20.52,20.53,13314.0,18.4145,18.4145,18.3252,18.3341,13314.0
2022-07-29 12:20:00,20.53,20.55,20.52,20.53,11200.0,18.3341,18.352,18.3252,18.3341,11200.0
2022-07-29 12:30:00,20.53,20.56,20.48,20.49,10729.0,18.3341,18.3609,18.2895,18.2984,10729.0
2022-07-29 12:40:00,20.51,20.51,20.43,20.44,22708.0,18.3162,18.3162,18.2448,18.2537,22708.0
2022-07-29 12:50:00,20.44,20.44,20.36,20.39,27138.0,18.2537,18.2537,18.1823,18.2091,27138.0
2022-07-29 13:00:00,20.4,20.44,20.4,20.41,4266.0,18.218,18.2537,18.218,18.2269,4266.0
2022-07-29 13:10:00,20.4,20.43,20.4,20.4,6640.0,18.218,18.2448,18.218,18.218,6640.0
2022-07-29 13:20:00,20.41,20.46,20.4,20.46,18964.0,18.2269,18.2716,18.218,18.2716,18964.0
2022-07-29 13:30:00,20.46,20.46,20.4,20.4,5454.0,18.2716,18.2716,18.218,18.218,5454.0
2022-07-29 13:40:00,20.39,20.4,20.34,20.34,12934.0,18.2091,18.218,18.1644,18.1644,12934.0
2022-07-29 13:50:00,20.35,20.35,20.3,20.32,30843.0,18.1734,18.1734,18.1287,18.1466,30843.0
2022-07-29 14:00:00,20.32,20.36,20.27,20.28,24662.0,18.1466,18.1823,18.1019,18.1108,24662.0
2022-07-29 14:10:00,20.28,20.29,20.23,20.23,12746.0,18.1108,18.1198,18.0662,18.0662,12746.0
2022-07-29 14:20:00,20.23,20.28,20.23,20.23,33999.0,18.0662,18.1108,18.0662,18.0662,33999.0
2022-07-29 14:30:00,20.23,20.25,20.17,20.2,25819.0,18.0662,18.0841,18.0126,18.0394,25819.0
2022-07-29 14:40:00,20.2,20.25,20.2,20.23,45044.0,18.0394,18.0841,18.0394,18.0662,45044.0
2022-07-29 14:50:00,20.23,20.23,20.19,20.2,17243.0,18.0662,18.0662,18.0305,18.0394,17243.0
2022-07-29 15:00:00,20.18,20.18,20.12,20.16,60273.0,18.0215,18.0215,17.968,18.0037,60273.0
2022-07-29 15:10:00,20.17,20.18,20.14,20.15,19651.0,18.0126,18.0215,17.9858,17.9948,19651.0
2022-07-29 15:20:00,20.15,20.16,20.07,20.07,18558.0,17.9948,18.0037,17.9233,17.9233,18558.0
2022-07-29 15:30:00,20.07,20.11,20.03,20.07,15022.0,17.9233,17.959,17.8876,17.9233,15022.0
2022-07-29 15:40:00,20.08,20.1,20.03,20.05,29531.0,17.9322,17.9501,17.8876,17.9055,29531.0
2022-07-29 15:50:00,20.04,20.2,20.0,20.16,109725.0,17.8965,18.0394,17.8608,18.0037,109725.0
2022-08-01 09:30:00,20.58,20.69,20.52,20.52,173189.0,18.3788,18.477,18.3252,18.3252,173189.0
2022-08-01 09:40:00,20.55,20.55,20.37,20.4,77843.0,18.352,18.352,18.1912,18.218,77843.0
2022-08-01 09:50:00,20.39,20.42,20.21,20.29,42801.0,18.2091,18.2359,18.0483,18.1198,42801.0
2022-08-01 10:00:00,20.31,20.35,20.06,20.14,80298.0,18.1376,18.1734,17.9144,17.9858,80298.0
2022-08-01 10:10:00,20.1,20.27,20.06,20.27,18591.0,17.9501,18.1019,17.9144,18.1019,18591.0
2022-08-01 10:20:00,20.31,20.45,20.3,20.42,59160.0,18.1376,18.2627,18.1287,18.2359,59160.0
2022-08-01 10:30:00,20.4,20.4,20.29,20.31,22799.0,18.218,18.218,18.1198,18.1376,22799.0
2022-08-01 10:40:00,20.26,20.27,20.06,20.08,46521.0,18.093,18.1019,17.9144,17.9322,46521.0
2022-08-01 10:50:00,20.07,20.07,19.97,20.02,53571.0,17.9233,17.9233,17.834,17.8787,53571.0
2022-08-01 11:00:00,20.01,20.13,19.97,20.11,36146.0,17.8697,17.9769,17.834,17.959,36146.0
2022-08-01 11:10:00,20.09,20.21,20.03,20.21,24393.0,17.9412,18.0483,17.8876,18.0483,24393.0
2022-08-01 11:20:00,20.23,20.23,20.01,20.03,23844.0,18.0662,18.0662,17.8697,17.8876,23844.0
2022-08-01 11:30:00,20.04,20.15,20.04,20.13,13435.0,17.8965,17.9948,17.8965,17.9769,13435.0
2022-08-01 11:40:00,20.13,20.13,19.99,19.99,13231.0,17.9769,17.9769,17.8519,17.8519,13231.0
2022-08-01 11:50:00,19.98,20.05,19.98,20.04,6951.0,17.8429,17.9055,17.8429,17.8965,6951.0
2022-08-01 12:00:00,20.06,20.15,20.06,20.15,12481.0,17.9144,17.9948,17.9144,17.9948,12481.0
2022-08-01 12:10:00,20.15,20.27,20.12,20.2,23435.0,17.9948,18.1019,17.968,18.0394,23435.0
2022-08-01 12:20:00,20.18,20.18,20.13,20.14,21805.0,18.0215,18.0215,17.9769,17.9858,21805.0
2022-08-01 12:30:00,20.16,20.19,20.16,20.18,11454.0,18.0037,18.0305,18.0037,18.0215,11454.0
2022-08-01 12:40:00,20.17,20.23,20.12,20.19,15261.0,18.0126,18.0662,17.968,18.0305,15261.0
2022-08-01 12:50:00,20.18,20.25,20.18,20.19,17025.0,18.0215,18.0841,18.0215,18.0305,17025.0
2022-08-01 13:00:00,20.21,20.36,20.21,20.24,27881.0,18.0483,18.1823,18.0483,18.0751,27881.0
2022-08-01 13:10:00,20.26,20.36,20.22,20.36,11289.0,18.093,18.1823,18.0573,18.1823,11289.0
2022-08-01 13:20:00,20.36,20.44,20.31,20.44,47697.0,18.1823,18.2537,18.1376,18.2537,47697.0
2022-08-01 13:30:00,20.43,20.5,20.43,20.47,12174.0,18.2448,18.3073,18.2448,18.2805,12174.0
2022-08-01 13:40:00,20.46,20.59,20.45,20.52,37037.0,18.2716,18.3877,18.2627,18.3252,37037.0
2022-08-01 13:50:00,20.52,20.58,20.46,20.46,26911.0,18.3252,18.3788,18.2716,18.2716,26911.0
2022-08-01 14:00:00,20.48,20.57,20.47,20.47,8753.0,18.2895,18.3698,18.2805,18.2805,8753.0
2022-08-01 14:10:00,20.49,20.49,20.37,20.45,29241.0,18.2984,18.2984,18.1912,18.2627,29241.0
2022-08-01 14:20:00,20.48,20.48,20.4,20.45,6932.0,18.2895,18.2895,18.218,18.2627,6932.0
2022-08-01 14:30:00,20.4,20.4,20.35,20.39,12946.0,18.218,18.218,18.1734,18.2091,12946.0
2022-08-01 14:40:00,20.36,20.46,20.35,20.44,27284.0,18.1823,18.2716,18.1734,18.2537,27284.0
2022-08-01 14:50:00,20.46,20.47,20.22,20.25,49406.0,18.2716,18.2805,18.0573,18.0841,49406.0
2022-08-01 15:00:00,20.26,20.33,20.24,20.25,76343.0,18.093,18.1555,18.0751,18.0841,76343.0
2022-08-01 15:10:00,20.25,20.28,20.19,20.25,49141.0,18.0841,18.1108,18.0305,18.0841,49141.0
2022-08-01 15:20:00,20.26,20.37,20.26,20.35,28706.0,18.093,18.1912,18.093,18.1734,28706.0
2022-08-01 15:30:00,20.36,20.37,20.32,20.33,40597.0,18.1823,18.1912,18.1466,18.1555,40597.0
2022-08-01 15:40:00,20.31,20.38,20.27,20.3,26460.0,18.1376,18.2002,18.1019,18.1287,26460.0
2022-08-01 15:50:00,20.3,20.39,20.25,20.36,43737.0,18.1287,18.2091,18.0841,18.1823,43737.0
2022-08-02 09:30:00,20.6,20.72,20.51,20.63,183717.0,18.3966,18.5038,18.3162,18.4234,183717.0
2022-08-02 09:40:00,20.61,20.72,20.55,20.67,74971.0,18.4056,18.5038,18.352,18.4591,74971.0
2022-08-02 09:50:00,20.67,20.81,20.62,20.67,86004.0,18.4591,18.5842,18.4145,18.4591,86004.0
2022-08-02 10:00:00,20.7,20.82,20.68,20.82,80757.0,18.4859,18.5931,18.4681,18.5931,80757.0
2022-08-02 10:10:00,20.84,20.93,20.69,20.69,170977.0,18.611,18.6913,18.477,18.477,170977.0
2022-08-02 10:20:00,20.68,20.76,20.6,20.6,110932.0,18.4681,18.5395,18.3966,18.3966,110932.0
2022-08-02 10:30:00,20.59,20.63,20.54,20.56,68545.0,18.3877,18.4234,18.343,18.3609,68545.0
2022-08-02 10:40:00,20.56,20.56,20.43,20.43,44978.0,18.3609,18.3609,18.2448,18.2448,44978.0
2022-08-02 10:50:00,20.41,20.43,20.27,20.41,64327.0,18.2269,18.2448,18.1019,18.2269,64327.0
2022-08-02 11:00:00,20.38,20.47,20.37,20.45,31500.0,18.2002,18.2805,18.1912,18.2627,31500.0
2022-08-02 11:10:00,20.46,20.51,20.44,20.44,9294.0,18.2716,18.3162,18.2537,18.2537,9294.0
2022-08-02 11:20:00,20.47,20.53,20.39,20.4,36157.0,18.2805,18.3341,18.2091,18.218,36157.0
2022-08-02 11:30:00,20.39,20.55,20.37,20.39,15175.0,18.2091,18.352,18.1912,18.2091,15175.0
2022-08-02 11:40:00,20.36,20.38,20.31,20.36,18121.0,18.1823,18.2002,18.1376,18.1823,18121.0
2022-08-02 11:50:00,20.34,20.37,20.32,20.37,14206.0,18.1644,18.1912,18.1466,18.1912,14206.0
2022-08-02 12:00:00,20.36,20.38,20.26,20.29,52645.0,18.1823,18.2002,18.093,18.1198,52645.0
2022-08-02 12:10:00,20.3,20.31,20.17,20.17,45401.0,18.1287,18.1376,18.0126,18.0126,45401.0
2022-08-02 12:20:00,20.18,20.18,20.09,20.09,85261.0,18.0215,18.0215,17.9412,17.9412,85261.0
2022-08-02 12:30:00,20.08,20.12,20.06,20.06,19745.0,17.9322,17.968,17.9144,17.9144,19745.0
2022-08-02 12:40:00,20.07,20.07,20.04,20.05,11791.0,17.9233,17.9233,17.8965,17.9055,11791.0
2022-08-02 12:50:00,20.07,20.09,20.03,20.08,9696.0,17.9233,17.9412,17.8876,17.9322,9696.0
2022-08-02 13:00:00,20.07,20.17,20.07,20.12,23731.0,17.9233,18.0126,17.9233,17.968,23731.0
2022-08-02 13:10:00,20.11,20.14,20.11,20.14,3633.0,17.959,17.9858,17.959,17.9858,3633.0
2022-08-02 13:20:00,20.16,20.37,20.15,20.34,17402.0,18.0037,18.1912,17.9948,18.1644,17402.0
2022-08-02 13:30:00,20.4,20.58,20.4,20.56,47231.0,18.218,18.3788,18.218,18.3609,47231.0
2022-08-02 13:40:00,20.54,20.6,20.5,20.58,17255.0,18.343,18.3966,18.3073,18.3788,17255.0
2022-08-02 13:50:00,20.61,20.63,20.52,20.54,12956.0,18.4056,18.4234,18.3252,18.343,12956.0
2022-08-02 14:00:00,20.57,20.59,20.44,20.44,35349.0,18.3698,18.3877,18.2537,18.2537,35349.0
2022-08-02 14:10:00,20.41,20.52,20.41,20.5,26144.0,18.2269,18.3252,18.2269,18.3073,26144.0
2022-08-02 14:20:00,20.5,20.51,20.4,20.42,4996.0,18.3073,18.3162,18.218,18.2359,4996.0
2022-08-02 14:30:00,20.41,20.45,20.35,20.45,16633.0,18.2269,18.2627,18.1734,18.2627,16633.0
2022-08-02 14:40:00,20.44,20.53,20.41,20.43,30368.0,18.2537,18.3341,18.2269,18.2448,30368.0
2022-08-02 14:50:00,20.41,20.58,20.4,20.54,16693.0,18.2269,18.3788,18.218,18.343,16693.0
2022-08-02 15:00:00,20.55,20.56,20.49,20.56,24880.0,18.352,18.3609,18.2984,18.3609,24880.0
2022-08-02 15:10:00,20.56,20.69,20.55,20.66,22706.0,18.3609,18.477,18.352,18.4502,22706.0
2022-08-02 15:20:00,20.68,20.7,20.56,20.57,58635.0,18.4681,18.4859,18.3609,18.3698,58635.0
2022-08-02 15:30:00,20.57,20.62,20.48,20.55,49245.0,18.3698,18.4145,18.2895,18.352,49245.0
2022-08-02 15:40:00,20.55,20.66,20.54,20.64,62200.0,18.352,18.4502,18.343,18.4323,62200.0
2022-08-02 15:50:00,20.63,20.77,20.6,20.75,80283.0,18.4234,18.5484,18.3966,18.5306,80283.0
2022-08-03 09:30:00,20.42,20.45,20.2,20.23,80387.0,18.2359,18.2627,18.0394,18.0662,80387.0
2022-08-03 09:40:00,20.23,20.4,20.23,20.32,15806.0,18.0662,18.218,18.0662,18.1466,15806.0
2022-08-03 09:50:00,20.28,20.31,20.22,20.22,34998.0,18.1108,18.1376,18.0573,18.0573,34998.0
2022-08-03 10:00:00,20.24,20.34,20.11,20.14,67833.0,18.0751,18.1644,17.959,17.9858,67833.0
2022-08-03 10:10:00,20.14,20.34,20.1,20.34,25716.0,17.9858,18.1644,17.9501,18.1644,25716.0
2022-08-03 10:20:00,20.31,20.32,20.2,20.21,16273.0,18.1376,18.1466,18.0394,18.0483,16273.0
2022-08-03 10:30:00,20.22,20.43,20.18,20.36,48365.0,18.0573,18.2448,18.0215,18.1823,48365.0
2022-08-03 10:40:00,20.35,20.41,20.2,20.21,65557.0,18.1734,18.2269,18.0394,18.0483,65557.0
2022-08-03 10:50:00,20.22,20.25,20.2,20.21,6310.0,18.0573,18.0841,18.0394,18.0483,6310.0
2022-08-03 11:00:00,20.2,20.22,20.15,20.15,21860.0,18.0394,18.0573,17.9948,17.9948,21860.0
2022-08-03 11:10:00,20.14,20.15,20.06,20.14,16276.0,17.9858,17.9948,17.9144,17.9858,16276.0
2022-08-03 11:20:00,20.16,20.16,20.04,20.07,22082.0,18.0037,18.0037,17.8965,17.9233,22082.0
2022-08-03 11:30:00,20.09,20.1,20.01,20.01,6546.0,17.9412,17.9501,17.8697,17.8697,6546.0
2022-08-03 11:40:00,20.0,20.0,19.95,19.99,47164.0,17.8608,17.8608,17.8161,17.8519,47164.0
2022-08-03 11:50:00,20.0,20.04,19.93,19.95,59603.0,17.8608,17.8965,17.7983,17.8161,59603.0
2022-08-03 12:00:00,19.96,19.99,19.94,19.99,34157.0,17.8251,17.8519,17.8072,17.8519,34157.0
2022-08-03 12:10:00,19.99,20.05,19.99,20.0,33971.0,17.8519,17.9055,17.8519,17.8608,33971.0
2022-08-03 12:20:00,20.0,20.0,19.93,19.96,27263.0,17.8608,17.8608,17.7983,17.8251,27263.0
2022-08-03 12:30:00,19.97,19.97,19.83,19.86,82681.0,17.834,17.834,17.709,17.7358,82681.0
2022-08-03 12:40:00,19.87,19.87,19.77,19.77,42909.0,17.7447,17.7447,17.6554,17.6554,42909.0
2022-08-03 12:50:00,19.77,19.8,19.76,19.79,22185.0,17.6554,17.6822,17.6465,17.6733,22185.0
2022-08-03 13:00:00,19.78,19.78,19.74,19.76,4869.0,17.6643,17.6643,17.6286,17.6465,4869.0
2022-08-03 13:10:00,19.77,19.81,19.76,19.81,31298.0,17.6554,17.6911,17.6465,17.6911,31298.0
2022-08-03 13:20:00,19.83,19.85,19.76,19.76,25994.0,17.709,17.7268,17.6465,17.6465,25994.0
2022-08-03 13:30:00,19.76,19.8,19.75,19.8,24601.0,17.6465,17.6822,17.6375,17.6822,24601.0
2022-08-03 13:40:00,19.8,19.82,19.77,19.77,25817.0,17.6822,17.7001,17.6554,17.6554,25817.0
2022-08-03 13:50:00,19.76,19.79,19.73,19.76,16648.0,17.6465,17.6733,17.6197,17.6465,16648.0
2022-08-03 14:00:00,19.78,19.8,19.75,19.75,19512.0,17.6643,17.6822,17.6375,17.6375,19512.0
2022-08-03 14:10:00,19.74,19.76,19.7,19.7,57039.0,17.6286,17.6465,17.5929,17.5929,57039.0
2022-08-03 14:20:00,19.69,19.71,19.67,19.71,20682.0,17.584,17.6018,17.5661,17.6018,20682.0
2022-08-03 14:30:00,19.72,19.73,19.69,19.73,16900.0,17.6107,17.6197,17.584,17.6197,16900.0
2022-08-03 14:40:00,19.73,19.79,19.72,19.72,62435.0,17.6197,17.6733,17.6107,17.6107,62435.0
2022-08-03 14:50:00,19.73,19.74,19.69,19.73,31034.0,17.6197,17.6286,17.584,17.6197,31034.0
2022-08-03 15:00:00,19.73,19.75,19.66,19.7,42555.0,17.6197,17.6375,17.5572,17.5929,42555.0
2022-08-03 15:10:00,19.72,19.76,19.71,19.72,43434.0,17.6107,17.6465,17.6018,17.6107,43434.0
2022-08-03 15:20:00,19.73,19.75,19.71,19.73,29385.0,17.6197,17.6375,17.6018,17.6197,29385.0
2022-08-03 15:30:00,19.73,19.73,19.67,19.68,43713.0,17.6197,17.6197,17.5661,17.575,43713.0
2022-08-03 15:40:00,19.69,19.69,19.6,19.68,126463.0,17.584,17.584,17.5036,17.575,126463.0
2022-08-03 15:50:00,19.65,19.82,19.63,19.8,132033.0,17.5482,17.7001,17.5304,17.6822,132033.0
2022-08-04 09:30:00,19.81,19.93,19.79,19.92,126408.0,17.6911,17.7983,17.6733,17.7894,126408.0
2022-08-04 09:40:00,19.88,19.88,19.71,19.75,42864.0,17.7536,17.7536,17.6018,17.6375,42864.0
2022-08-04 09:50:00,19.76,19.87,19.74,19.76,38215.0,17.6465,17.7447,17.6286,17.6465,38215.0
2022-08-04 10:00:00,19.78,19.8,19.7,19.76,23034.0,17.6643,17.6822,17.5929,17.6465,23034.0
2022-08-04 10:10:00,19.76,19.95,19.76,19.91,16286.0,17.6465,17.8161,17.6465,17.7804,16286.0
2022-08-04 10:20:00,19.9,19.94,19.85,19.92,7571.0,17.7715,17.8072,17.7268,17.7894,7571.0
2022-08-04 10:30:00,19.92,20.06,19.9,20.06,54885.0,17.7894,17.9144,17.7715,17.9144,54885.0
2022-08-04 10:40:00,20.05,20.05,19.9,19.91,59513.0,17.9055,17.9055,17.7715,17.7804,59513.0
2022-08-04 10:50:00,19.91,19.92,19.83,19.85,27051.0,17.7804,17.7894,17.709,17.7268,27051.0
2022-08-04 11:00:00,19.84,19.88,19.81,19.88,54246.0,17.7179,17.7536,17.6911,17.7536,54246.0
2022-08-04 11:10:00,19.86,20.0,19.86,19.91,7672.0,17.7358,17.8608,17.7358,17.7804,7672.0
2022-08-04 11:20:00,19.9,19.98,19.9,19.95,13229.0,17.7715,17.8429,17.7715,17.8161,13229.0
2022-08-04 11:30:00,19.94,20.02,19.9,20.02,29359.0,17.8072,17.8787,17.7715,17.8787,29359.0
2022-08-04 11:40:00,20.02,20.02,19.87,19.87,22058.0,17.8787,17.8787,17.7447,17.7447,22058.0
2022-08-04 11:50:00,19.86,19.87,19.8,19.8,16178.0,17.7358,17.7447,17.6822,17.6822,16178.0
2022-08-04 12:00:00,19.81,19.86,19.8,19.85,21515.0,17.6911,17.7358,17.6822,17.7268,21515.0
2022-08-04 12:10:00,19.8,19.83,19.76,19.82,11983.0,17.6822,17.709,17.6465,17.7001,11983.0
2022-08-04 12:20:00,19.82,19.82,19.77,19.77,1214.0,17.7001,17.7001,17.6554,17.6554,1214.0
2022-08-04 12:30:00,19.78,19.84,19.78,19.84,41013.0,17.6643,17.7179,17.6643,17.7179,41013.0
2022-08-04 12:40:00,19.81,19.98,19.81,19.98,18709.0,17.6911,17.8429,17.6911,17.8429,18709.0
2022-08-04 12:50:00,19.98,19.98,19.95,19.97,36723.0,17.8429,17.8429,17.8161,17.834,36723.0
2022-08-04 13:00:00,19.96,19.97,19.9,19.9,30366.0,17.8251,17.834,17.7715,17.7715,30366.0
2022-08-04 13:10:00,19.92,19.92,19.84,19.86,18915.0,17.7894,17.7894,17.7179,17.7358,18915.0
2022-08-04 13:20:00,19.86,19.9,19.79,19.8,57907.0,17.7358,17.7715,17.6733,17.6822,57907.0
2022-08-04 13:30:00,19.82,19.83,19.77,19.78,6478.0,17.7001,17.709,17.6554,17.6643,6478.0
2022-08-04 13:40:00,19.78,19.83,19.77,19.77,54388.0,17.6643,17.709,17.6554,17.6554,54388.0
2022-08-04 13:50:00,19.78,19.86,19.78,19.83,33818.0,17.6643,17.7358,17.6643,17.709,33818.0
2022-08-04 14:00:00,19.83,19.86,19.81,19.85,50050.0,17.709,17.7358,17.6911,17.7268,50050.0
2022-08-04 14:10:00,19.89,19.9,19.85,19.85,32849.0,17.7626,17.7715,17.7268,17.7268,32849.0
2022-08-04 14:20:00,19.85,19.88,19.82,19.82,13200.0,17.7268,17.7536,17.7001,17.7001,13200.0
2022-08-04 14:30:00,19.82,19.88,19.81,19.85,15355.0,17.7001,17.7536,17.6911,17.7268,15355.0
2022-08-04 14:40:00,19.86,19.9,19.82,19.84,57974.0,17.7358,17.7715,17.7001,17.7179,57974.0
2022-08-04 14:50:00,19.83,19.84,19.79,19.82,43311.0,17.709,17.7179,17.6733,17.7001,43311.0
2022-08-04 15:00:00,19.83,19.84,19.79,19.8,25654.0,17.709,17.7179,17.6733,17.6822,25654.0
2022-08-04 15:10:00,19.78,19.79,19.72,19.73,35616.0,17.6643,17.6733,17.6107,17.6197,35616.0
2022-08-04 15:20:00,19.73,19.81,19.73,19.77,28511.0,17.6197,17.6911,17.6197,17.6554,28511.0
2022-08-04 15:30:00,19.77,19.83,19.77,19.83,36876.0,17.6554,17.709,17.6554,17.709,36876.0
2022-08-04 15:40:00,19.83,19.91,19.83,19.89,70188.0,17.709,17.7804,17.709,17.7626,70188.0
2022-08-04 15:50:00,19.88,19.9,19.84,19.84,82286.0,17.7536,17.7715,17.7179,17.7179,82286.0
2022-08-05 09:30:00,20.5,20.5,20.21,20.22,193579.0,18.3073,18.3073,18.0483,18.0573,193579.0
2022-08-05 09:40:00,20.23,20.28,20.17,20.2,89765.0,18.0662,18.1108,18.0126,18.0394,89765.0
2022-08-05 09:50:00,20.2,20.21,20.12,20.14,39041.0,18.0394,18.0483,17.968,17.9858,39041.0
2022-08-05 10:00:00,20.13,20.16,19.94,19.95,137597.0,17.9769,18.0037,17.8072,17.8161,137597.0
2022-08-05 10:10:00,19.94,20.0,19.85,19.89,119951.0,17.8072,17.8608,17.7268,17.7626,119951.0
2022-08-05 10:20:00,19.87,19.97,19.85,19.95,19952.0,17.7447,17.834,17.7268,17.8161,19952.0
2022-08-05 10:30:00,19.98,20.02,19.95,19.95,12929.0,17.8429,17.8787,17.8161,17.8161,12929.0
2022-08-05 10:40:00,19.95,19.99,19.94,19.98,13667.0,17.8161,17.8519,17.8072,17.8429,13667.0
2022-08-05 10:50:00,20.0,20.05,19.97,20.0,30267.0,17.8608,17.9055,17.834,17.8608,30267.0
2022-08-05 11:00:00,20.0,20.15,20.0,20.08,58077.0,17.8608,17.9948,17.8608,17.9322,58077.0
2022-08-05 11:10:00,20.07,20.2,20.06,20.18,20781.0,17.9233,18.0394,17.9144,18.0215,20781.0
2022-08-05 11:20:00,20.18,20.4,20.17,20.4,45021.0,18.0215,18.218,18.0126,18.218,45021.0
2022-08-05 11:30:00,20.41,20.42,20.29,20.3,73093.0,18.2269,18.2359,18.1198,18.1287,73093.0
2022-08-05 11:40:00,20.31,20.37,20.31,20.35,55722.0,18.1376,18.1912,18.1376,18.1734,55722.0
2022-08-05 11:50:00,20.35,20.36,20.27,20.34,13075.0,18.1734,18.1823,18.1019,18.1644,13075.0
2022-08-05 12:00:00,20.34,20.34,20.21,20.28,52026.0,18.1644,18.1644,18.0483,18.1108,52026.0
2022-08-05 12:10:00,20.27,20.27,20.17,20.19,19817.0,18.1019,18.1019,18.0126,18.0305,19817.0
2022-08-05 12:20:00,20.19,20.25,20.19,20.2,35725.0,18.0305,18.0841,18.0305,18.0394,35725.0
2022-08-05 12:30:00,20.21,20.29,20.21,20.26,47746.0,18.0483,18.1198,18.0483,18.093,47746.0
2022-08-05 12:40:00,20.24,20.26,20.09,20.09,42347.0,18.0751,18.093,17.9412,17.9412,42347.0
2022-08-05 12:50:00,20.11,20.12,20.08,20.08,33298.0,17.959,17.968,17.9322,17.9322,33298.0
2022-08-05 13:00:00,20.08,20.11,20.01,20.03,72185.0,17.9322,17.959,17.8697,17.8876,72185.0
2022-08-05 13:10:00,20.03,20.03,19.96,20.02,48474.0,17.8876,17.8876,17.8251,17.8787,48474.0
2022-08-05 13:20:00,20.03,20.06,19.99,20.04,28578.0,17.8876,17.9144,17.8519,17.8965,28578.0
2022-08-05 13:30:00,20.03,20.03,19.94,19.97,15625.0,17.8876,17.8876,17.8072,17.834,15625.0
2022-08-05 13:40:00,19.96,20.01,19.95,19.99,25369.0,17.8251,17.8697,17.8161,17.8519,25369.0
2022-08-05 13:50:00,20.03,20.1,20.02,20.07,42832.0,17.8876,17.9501,17.8787,17.9233,42832.0
2022-08-05 14:00:00,20.08,20.11,20.08,20.11,28060.0,17.9322,17.959,17.9322,17.959,28060.0
2022-08-05 14:10:00,20.1,20.14,20.09,20.09,9675.0,17.9501,17.9858,17.9412,17.9412,9675.0
2022-08-05 14:20:00,20.08,20.2,20.06,20.2,38544.0,17.9322,18.0394,17.9144,18.0394,38544.0
2022-08-05 14:30:00,20.23,20.23,20.14,20.17,15731.0,18.0662,18.0662,17.9858,18.0126,15731.0
2022-08-05 14:40:00,20.15,20.19,20.14,20.15,23499.0,17.9948,18.0305,17.9858,17.9948,23499.0
2022-08-05 14:50:00,20.16,20.21,20.13,20.17,17600.0,18.0037,18.0483,17.9769,18.0126,17600.0
2022-08-05 15:00:00,20.15,20.17,20.11,20.13,30500.0,17.9948,18.0126,17.959,17.9769,30500.0
2022-08-05 15:10:00,20.11,20.12,20.07,20.12,9780.0,17.959,17.968,17.9233,17.968,9780.0
2022-08-05 15:20:00,20.1,20.14,20.08,20.09,66978.0,17.9501,17.9858,17.9322,17.9412,66978.0
2022-08-05 15:30:00,20.09,20.09,20.05,20.08,17843.0,17.9412,17.9412,17.9055,17.9322,17843.0
2022-08-05 15:40:00,20.07,20.08,19.96,19.98,31388.0,17.9233,17.9322,17.8251,17.8429,31388.0
2022-08-05 15:50:00,19.97,20.0,19.92,19.95,66850.0,17.834,17.8608,17.7894,17.8161,66850.0
2022-08-08 09:30:00,19.69,19.73,19.5,19.55,196031.0,17.584,17.6197,17.4143,17.4589,196031.0
2022-08-08 09:40:00,19.54,19.54,19.41,19.43,40360.0,17.45,17.45,17.3339,17.3518,40360.0
2022-08-08 09:50:00,19.47,19.47,19.35,19.41,91104.0,17.3875,17.3875,17.2803,17.3339,91104.0
2022-08-08 10:00:00,19.41,19.46,19.35,19.4,82328.0,17.3339,17.3786,17.2803,17.325,82328.0
2022-08-08 10:10:00,19.42,19.47,19.38,19.47,10252.0,17.3428,17.3875,17.3071,17.3875,10252.0
2022-08-08 10:20:00,19.45,19.54,19.43,19.47,47159.0,17.3696,17.45,17.3518,17.3875,47159.0
2022-08-08 10:30:00,19.48,19.52,19.42,19.42,32005.0,17.3964,17.4321,17.3428,17.3428,32005.0
2022-08-08 10:40:00,19.43,19.53,19.39,19.53,26581.0,17.3518,17.4411,17.316,17.4411,26581.0
2022-08-08 10:50:00,19.49,19.52,19.48,19.49,12098.0,17.4053,17.4321,17.3964,17.4053,12098.0
2022-08-08 11:00:00,19.48,19.48,19.43,19.47,22153.0,17.3964,17.3964,17.3518,17.3875,22153.0
2022-08-08 11:10:00,19.48,19.61,19.46,19.59,26324.0,17.3964,17.5125,17.3786,17.4947,26324.0
2022-08-08 11:20:00,19.6,19.64,19.56,19.63,29175.0,17.5036,17.5393,17.4679,17.5304,29175.0
2022-08-08 11:30:00,19.62,19.8,19.61,19.79,33908.0,17.5214,17.6822,17.5125,17.6733,33908.0
2022-08-08 11:40:00,19.79,19.92,19.78,19.85,99834.0,17.6733,17.7894,17.6643,17.7268,99834.0
2022-08-08 11:50:00,19.85,19.85,19.73,19.74,23918.0,17.7268,17.7268,17.6197,17.6286,23918.0
2022-08-08 12:00:00,19.75,19.9,19.73,19.89,75594.0,17.6375,17.7715,17.6197,17.7626,75594.0
2022-08-08 12:10:00,19.88,20.08,19.85,20.05,93946.0,17.7536,17.9322,17.7268,17.9055,93946.0
2022-08-08 12:20:00,20.05,20.06,19.95,20.03,51406.0,17.9055,17.9144,17.8161,17.8876,51406.0
2022-08-08 12:30:00,20.06,20.1,20.01,20.04,18183.0,17.9144,17.9501,17.8697,17.8965,18183.0
2022-08-08 12:40:00,20.04,20.05,19.95,19.95,21139.0,17.8965,17.9055,17.8161,17.8161,21139.0
2022-08-08 12:50:00,19.93,19.99,19.91,19.96,4333.0,17.7983,17.8519,17.7804,17.8251,4333.0
2022-08-08 13:00:00,19.97,20.01,19.93,19.94,44722.0,17.834,17.8697,17.7983,17.8072,44722.0
2022-08-08 13:10:00,19.93,19.95,19.85,19.85,55277.0,17.7983,17.8161,17.7268,17.7268,55277.0
2022-08-08 13:20:00,19.86,19.99,19.86,19.99,19483.0,17.7358,17.8519,17.7358,17.8519,19483.0
2022-08-08 13:30:00,20.0,20.02,19.95,20.02,22227.0,17.8608,17.8787,17.8161,17.8787,22227.0
2022-08-08 13:40:00,20.01,20.01,19.93,19.97,13423.0,17.8697,17.8697,17.7983,17.834,13423.0
2022-08-08 13:50:00,19.96,19.96,19.88,19.88,6917.0,17.8251,17.8251,17.7536,17.7536,6917.0
2022-08-08 14:00:00,19.89,20.08,19.89,19.97,19580.0,17.7626,17.9322,17.7626,17.834,19580.0
2022-08-08 14:10:00,19.98,20.08,19.98,20.03,20535.0,17.8429,17.9322,17.8429,17.8876,20535.0
2022-08-08 14:20:00,20.02,20.08,20.02,20.05,18550.0,17.8787,17.9322,17.8787,17.9055,18550.0
2022-08-08 14:30:00,20.04,20.1,20.02,20.1,34610.0,17.8965,17.9501,17.8787,17.9501,34610.0
2022-08-08 14:40:00,20.06,20.13,20.04,20.08,30040.0,17.9144,17.9769,17.8965,17.9322,30040.0
2022-08-08 14:50:00,20.1,20.18,20.07,20.08,34896.0,17.9501,18.0215,17.9233,17.9322,34896.0
2022-08-08 15:00:00,20.07,20.09,20.04,20.09,15211.0,17.9233,17.9412,17.8965,17.9412,15211.0
2022-08-08 15:10:00,20.09,20.14,20.05,20.12,11891.0,17.9412,17.9858,17.9055,17.968,11891.0
2022-08-08 15:20:00,20.09,20.09,20.01,20.04,29326.0,17.9412,17.9412,17.8697,17.8965,29326.0
2022-08-08 15:30:00,20.05,20.09,19.99,20.01,33366.0,17.9055,17.9412,17.8519,17.8697,33366.0
2022-08-08 15:40:00,20.0,20.0,19.97,19.99,23056.0,17.8608,17.8608,17.834,17.8519,23056.0
2022-08-08 15:50:00,19.98,20.03,19.97,20.01,111726.0,17.8429,17.8876,17.834,17.8697,111726.0
2022-08-09 09:30:00,20.13,20.23,20.06,20.16,145278.0,17.9769,18.0662,17.9144,18.0037,145278.0
2022-08-09 09:40:00,20.16,20.18,20.07,20.17,70902.0,18.0037,18.0215,17.9233,18.0126,70902.0
2022-08-09 09:50:00,20.13,20.31,20.13,20.28,62919.0,17.9769,18.1376,17.9769,18.1108,62919.0
2022-08-09 10:00:00,20.29,20.33,20.27,20.33,82800.0,18.1198,18.1555,18.1019,18.1555,82800.0
2022-08-09 10:10:00,20.34,20.34,20.22,20.25,26576.0,18.1644,18.1644,18.0573,18.0841,26576.0
2022-08-09 10:20:00,20.21,20.31,20.2,20.21,25156.0,18.0483,18.1376,18.0394,18.0483,25156.0
2022-08-09 10:30:00,20.22,20.24,20.16,20.19,65333.0,18.0573,18.0751,18.0037,18.0305,65333.0
2022-08-09 10:40:00,20.2,20.25,20.18,20.18,63975.0,18.0394,18.0841,18.0215,18.0215,63975.0
2022-08-09 10:50:00,20.17,20.27,20.15,20.26,30169.0,18.0126,18.1019,17.9948,18.093,30169.0
2022-08-09 11:00:00,20.28,20.39,20.28,20.32,40774.0,18.1108,18.2091,18.1108,18.1466,40774.0
2022-08-09 11:10:00,20.32,20.32,20.13,20.17,45180.0,18.1466,18.1466,17.9769,18.0126,45180.0
2022-08-09 11:20:00,20.16,20.18,20.13,20.18,14995.0,18.0037,18.0215,17.9769,18.0215,14995.0
2022-08-09 11:30:00,20.18,20.22,20.16,20.21,45578.0,18.0215,18.0573,18.0037,18.0483,45578.0
2022-08-09 11:40:00,20.2,20.22,20.18,20.21,37294.0,18.0394,18.0573,18.0215,18.0483,37294.0
2022-08-09 11:50:00,20.22,20.27,20.19,20.26,45333.0,18.0573,18.1019,18.0305,18.093,45333.0
2022-08-09 12:00:00,20.26,20.3,20.23,20.26,25466.0,18.093,18.1287,18.0662,18.093,25466.0
2022-08-09 12:10:00,20.27,20.3,20.26,20.3,25444.0,18.1019,18.1287,18.093,18.1287,25444.0
2022-08-09 12:20:00,20.31,20.38,20.29,20.37,26687.0,18.1376,18.2002,18.1198,18.1912,26687.0
2022-08-09 12:30:00,20.36,20.37,20.33,20.33,34212.0,18.1823,18.1912,18.1555,18.1555,34212.0
2022-08-09 12:40:00,20.33,20.39,20.33,20.35,44590.0,18.1555,18.2091,18.1555,18.1734,44590.0
2022-08-09 12:50:00,20.36,20.38,20.34,20.34,36072.0,18.1823,18.2002,18.1644,18.1644,36072.0
2022-08-09 13:00:00,20.31,20.37,20.3,20.35,58621.0,18.1376,18.1912,18.1287,18.1734,58621.0
2022-08-09 13:10:00,20.36,20.36,20.27,20.27,24851.0,18.1823,18.1823,18.1019,18.1019,24851.0
2022-08-09 13:20:00,20.3,20.3,20.27,20.29,17701.0,18.1287,18.1287,18.1019,18.1198,17701.0
2022-08-09 13:30:00,20.3,20.35,20.29,20.35,20717.0,18.1287,18.1734,18.1198,18.1734,20717.0
2022-08-09 13:40:00,20.35,20.4,20.34,20.34,42829.0,18.1734,18.218,18.1644,18.1644,42829.0
2022-08-09 13:50:00,20.34,20.35,20.25,20.25,41339.0,18.1644,18.1734,18.0841,18.0841,41339.0
2022-08-09 14:00:00,20.27,20.27,20.24,20.25,5800.0,18.1019,18.1019,18.0751,18.0841,5800.0
2022-08-09 14:10:00,20.26,20.37,20.26,20.37,20550.0,18.093,18.1912,18.093,18.1912,20550.0
2022-08-09 14:20:00,20.38,20.41,20.38,20.41,35217.0,18.2002,18.2269,18.2002,18.2269,35217.0
2022-08-09 14:30:00,20.41,20.42,20.38,20.38,53671.0,18.2269,18.2359,18.2002,18.2002,53671.0
2022-08-09 14:40:00,20.37,20.38,20.33,20.33,169726.0,18.1912,18.2002,18.1555,18.1555,169726.0
2022-08-09 14:50:00,20.32,20.32,20.26,20.3,98504.0,18.1466,18.1466,18.093,18.1287,98504.0
2022-08-09 15:00:00,20.31,20.33,20.28,20.3,16637.0,18.1376,18.1555,18.1108,18.1287,16637.0
2022-08-09 15:10:00,20.31,20.34,20.28,20.28,47610.0,18.1376,18.1644,18.1108,18.1108,47610.0
2022-08-09 15:20:00,20.28,20.28,20.21,20.23,43833.0,18.1108,18.1108,18.0483,18.0662,43833.0
2022-08-09 15:30:00,20.24,20.26,20.22,20.25,39273.0,18.0751,18.093,18.0573,18.0841,39273.0
2022-08-09 15:40:00,20.25,20.33,20.23,20.29,26760.0,18.0841,18.1555,18.0662,18.1198,26760.0
2022-08-09 15:50:00,20.27,20.32,20.23,20.25,65049.0,18.1019,18.1466,18.0662,18.0841,65049.0
2022-08-10 09:30:00,19.17,19.38,19.15,19.38,401494.0,17.1196,17.3071,17.1017,17.3071,401494.0
2022-08-10 09:40:00,19.36,19.38,19.15,19.17,123087.0,17.2893,17.3071,17.1017,17.1196,123087.0
2022-08-10 09:50:00,19.15,19.32,19.15,19.25,69184.0,17.1017,17.2535,17.1017,17.191,69184.0
2022-08-10 10:00:00,19.24,19.28,19.19,19.23,83841.0,17.1821,17.2178,17.1374,17.1732,83841.0
2022-08-10 10:10:00,19.19,19.38,19.19,19.38,53250.0,17.1374,17.3071,17.1374,17.3071,53250.0
2022-08-10 10:20:00,19.39,19.46,19.32,19.32,34160.0,17.316,17.3786,17.2535,17.2535,34160.0
2022-08-10 10:30:00,19.31,19.34,19.23,19.25,49054.0,17.2446,17.2714,17.1732,17.191,49054.0
2022-08-10 10:40:00,19.25,19.25,19.17,19.21,21198.0,17.191,17.191,17.1196,17.1553,21198.0
2022-08-10 10:50:00,19.19,19.2,19.16,19.16,49110.0,17.1374,17.1464,17.1106,17.1106,49110.0
2022-08-10 11:00:00,19.15,19.15,18.98,19.03,280276.0,17.1017,17.1017,16.9499,16.9945,280276.0
2022-08-10 11:10:00,19.04,19.14,19.04,19.12,88845.0,17.0035,17.0928,17.0035,17.0749,88845.0
2022-08-10 11:20:00,19.11,19.11,19.07,19.09,10048.0,17.066,17.066,17.0303,17.0481,10048.0
2022-08-10 11:30:00,19.08,19.13,19.05,19.12,40838.0,17.0392,17.0839,17.0124,17.0749,40838.0
2022-08-10 11:40:00,19.12,19.12,19.06,19.07,10090.0,17.0749,17.0749,17.0213,17.0303,10090.0
2022-08-10 11:50:00,19.1,19.1,19.04,19.05,8500.0,17.0571,17.0571,17.0035,17.0124,8500.0
2022-08-10 12:00:00,19.04,19.11,19.02,19.08,65426.0,17.0035,17.066,16.9856,17.0392,65426.0
2022-08-10 12:10:00,19.08,19.19,19.08,19.19,33979.0,17.0392,17.1374,17.0392,17.1374,33979.0
2022-08-10 12:20:00,19.19,19.22,19.16,19.16,32803.0,17.1374,17.1642,17.1106,17.1106,32803.0
2022-08-10 12:30:00,19.16,19.18,19.13,19.13,86890.0,17.1106,17.1285,17.0839,17.0839,86890.0
2022-08-10 12:40:00,19.13,19.16,19.12,19.15,30865.0,17.0839,17.1106,17.0749,17.1017,30865.0
2022-08-10 12:50:00,19.16,19.16,19.12,19.13,22574.0,17.1106,17.1106,17.0749,17.0839,22574.0
2022-08-10 13:00:00,19.12,19.17,19.12,19.12,14117.0,17.0749,17.1196,17.0749,17.0749,14117.0
2022-08-10 13:10:00,19.11,19.11,19.07,19.07,33155.0,17.066,17.066,17.0303,17.0303,33155.0
2022-08-10 13:20:00,19.09,19.12,19.06,19.12,35188.0,17.0481,17.0749,17.0213,17.0749,35188.0
2022-08-10 13:30:00,19.12,19.16,19.1,19.1,22371.0,17.0749,17.1106,17.0571,17.0571,22371.0
2022-08-10 13:40:00,19.1,19.1,19.03,19.03,39620.0,17.0571,17.0571,16.9945,16.9945,39620.0
2022-08-10 13:50:00,19.02,19.08,19.02,19.07,63223.0,16.9856,17.0392,16.9856,17.0303,63223.0
2022-08-10 14:00:00,19.06,19.08,19.06,19.08,19600.0,17.0213,17.0392,17.0213,17.0392,19600.0
2022-08-10 14:10:00,19.07,19.11,19.07,19.11,10003.0,17.0303,17.066,17.0303,17.066,10003.0
2022-08-10 14:20:00,19.11,19.11,19.09,19.11,9178.0,17.066,17.066,17.0481,17.066,9178.0
2022-08-10 14:30:00,19.11,19.15,19.09,19.12,8400.0,17.066,17.1017,17.0481,17.0749,8400.0
2022-08-10 14:40:00,19.1,19.16,19.1,19.16,27650.0,17.0571,17.1106,17.0571,17.1106,27650.0
2022-08-10 14:50:00,19.17,19.2,19.14,19.2,97081.0,17.1196,17.1464,17.0928,17.1464,97081.0
2022-08-10 15:00:00,19.21,19.21,19.15,19.19,7707.0,17.1553,17.1553,17.1017,17.1374,7707.0
2022-08-10 15:10:00,19.18,19.18,19.13,19.13,20193.0,17.1285,17.1285,17.0839,17.0839,20193.0
2022-08-10 15:20:00,19.12,19.13,19.07,19.08,26071.0,17.0749,17.0839,17.0303,17.0392,26071.0
2022-08-10 15:30:00,19.09,19.1,19.01,19.02,19376.0,17.0481,17.0571,16.9767,16.9856,19376.0
2022-08-10 15:40:00,19.02,19.03,18.96,19.0,64621.0,16.9856,16.9945,16.932,16.9678,64621.0
2022-08-10 15:50:00,19.0,19.05,18.98,18.99,96284.0,16.9678,17.0124,16.9499,16.9588,96284.0
2022-08-11 09:30:00,18.58,18.67,18.56,18.63,246034.0,16.5927,16.6731,16.5748,16.6373,246034.0
2022-08-11 09:40:00,18.63,18.64,18.52,18.55,68183.0,16.6373,16.6463,16.5391,16.5659,68183.0
2022-08-11 09:50:00,18.55,18.56,18.52,18.54,37748.0,16.5659,16.5748,16.5391,16.557,37748.0
2022-08-11 10:00:00,18.52,18.52,18.41,18.45,76305.0,16.5391,16.5391,16.4409,16.4766,76305.0
2022-08-11 10:10:00,18.44,18.44,18.32,18.32,19725.0,16.4677,16.4677,16.3605,16.3605,19725.0
2022-08-11 10:20:00,18.34,18.44,18.34,18.44,19688.0,16.3784,16.4677,16.3784,16.4677,19688.0
2022-08-11 10:30:00,18.44,18.44,18.35,18.42,60971.0,16.4677,16.4677,16.3873,16.4498,60971.0
2022-08-11 10:40:00,18.43,18.54,18.43,18.51,49842.0,16.4587,16.557,16.4587,16.5302,49842.0
2022-08-11 10:50:00,18.51,18.51,18.46,18.5,52395.0,16.5302,16.5302,16.4855,16.5212,52395.0
2022-08-11 11:00:00,18.49,18.72,18.49,18.7,37319.0,16.5123,16.7177,16.5123,16.6998,37319.0
2022-08-11 11:10:00,18.7,18.8,18.64,18.8,39368.0,16.6998,16.7892,16.6463,16.7892,39368.0
2022-08-11 11:20:00,18.8,18.8,18.68,18.68,40453.0,16.7892,16.7892,16.682,16.682,40453.0
2022-08-11 11:30:00,18.67,18.74,18.66,18.72,15283.0,16.6731,16.7356,16.6641,16.7177,15283.0
2022-08-11 11:40:00,18.71,18.76,18.68,18.75,9331.0,16.7088,16.7534,16.682,16.7445,9331.0
2022-08-11 11:50:00,18.77,18.83,18.74,18.76,27251.0,16.7624,16.8159,16.7356,16.7534,27251.0
2022-08-11 12:00:00,18.76,18.79,18.74,18.79,10497.0,16.7534,16.7802,16.7356,16.7802,10497.0
2022-08-11 12:10:00,18.8,18.82,18.73,18.75,9365.0,16.7892,16.807,16.7266,16.7445,9365.0
2022-08-11 12:20:00,18.79,18.81,18.73,18.73,22902.0,16.7802,16.7981,16.7266,16.7266,22902.0
2022-08-11 12:30:00,18.7,18.7,18.66,18.66,10707.0,16.6998,16.6998,16.6641,16.6641,10707.0
2022-08-11 12:40:00,18.69,18.72,18.68,18.72,10206.0,16.6909,16.7177,16.682,16.7177,10206.0
2022-08-11 12:50:00,18.68,18.68,18.65,18.67,4588.0,16.682,16.682,16.6552,16.6731,4588.0
2022-08-11 13:00:00,18.69,18.71,18.67,18.69,12158.0,16.6909,16.7088,16.6731,16.6909,12158.0
2022-08-11 13:10:00,18.7,18.7,18.59,18.59,26768.0,16.6998,16.6998,16.6016,16.6016,26768.0
2022-08-11 13:20:00,18.6,18.66,18.6,18.66,7654.0,16.6105,16.6641,16.6105,16.6641,7654.0
2022-08-11 13:30:00,18.65,18.7,18.65,18.66,10130.0,16.6552,16.6998,16.6552,16.6641,10130.0
2022-08-11 13:40:00,18.68,18.71,18.63,18.71,13230.0,16.682,16.7088,16.6373,16.7088,13230.0
2022-08-11 13:50:00,18.71,18.74,18.7,18.73,10252.0,16.7088,16.7356,16.6998,16.7266,10252.0
2022-08-11 14:00:00,18.75,18.82,18.75,18.81,9275.0,16.7445,16.807,16.7445,16.7981,9275.0
2022-08-11 14:10:00,18.82,18.87,18.8,18.8,27874.0,16.807,16.8517,16.7892,16.7892,27874.0
2022-08-11 14:20:00,18.82,18.85,18.81,18.83,22911.0,16.807,16.8338,16.7981,16.8159,22911.0
2022-08-11 14:30:00,18.84,18.9,18.82,18.9,33695.0,16.8249,16.8785,16.807,16.8785,33695.0
2022-08-11 14:40:00,18.9,18.94,18.9,18.93,7332.0,16.8785,16.9142,16.8785,16.9052,7332.0
2022-08-11 14:50:00,18.95,19.04,18.95,18.96,48013.0,16.9231,17.0035,16.9231,16.932,48013.0
2022-08-11 15:00:00,18.96,19.04,18.96,19.0,58750.0,16.932,17.0035,16.932,16.9678,58750.0
2022-08-11 15:10:00,18.99,19.09,18.99,19.0,68441.0,16.9588,17.0481,16.9588,16.9678,68441.0
2022-08-11 15:20:00,19.0,19.02,18.98,18.99,40824.0,16.9678,16.9856,16.9499,16.9588,40824.0
2022-08-11 15:30:00,18.99,19.04,18.94,19.04,49833.0,16.9588,17.0035,16.9142,17.0035,49833.0
2022-08-11 15:40:00,19.03,19.08,19.01,19.05,41276.0,16.9945,17.0392,16.9767,17.0124,41276.0
2022-08-11 15:50:00,19.05,19.08,18.96,18.98,209657.0,17.0124,17.0392,16.932,16.9499,209657.0
2022-08-12 09:30:00,18.7,18.78,18.7,18.71,82913.0,16.6998,16.7713,16.6998,16.7088,82913.0
2022-08-12 09:40:00,18.7,18.75,18.62,18.74,21554.0,16.6998,16.7445,16.6284,16.7356,21554.0
2022-08-12 09:50:00,18.73,18.74,18.64,18.65,23914.0,16.7266,16.7356,16.6463,16.6552,23914.0
2022-08-12 10:00:00,18.65,18.85,18.65,18.69,75778.0,16.6552,16.8338,16.6552,16.6909,75778.0
2022-08-12 10:10:00,18.72,18.72,18.64,18.64,38044.0,16.7177,16.7177,16.6463,16.6463,38044.0
2022-08-12 10:20:00,18.63,18.7,18.62,18.67,23090.0,16.6373,16.6998,16.6284,16.6731,23090.0
2022-08-12 10:30:00,18.67,18.73,18.63,18.72,15000.0,16.6731,16.7266,16.6373,16.7177,15000.0
2022-08-12 10:40:00,18.71,18.75,18.7,18.75,25111.0,16.7088,16.7445,16.6998,16.7445,25111.0
2022-08-12 10:50:00,18.73,18.73,18.66,18.66,27295.0,16.7266,16.7266,16.6641,16.6641,27295.0
2022-08-12 11:00:00,18.66,18.67,18.55,18.63,35100.0,16.6641,16.6731,16.5659,16.6373,35100.0
2022-08-12 11:10:00,18.63,18.63,18.51,18.53,23613.0,16.6373,16.6373,16.5302,16.548,23613.0
2022-08-12 11:20:00,18.52,18.53,18.5,18.53,33650.0,16.5391,16.548,16.5212,16.548,33650.0
2022-08-12 11:30:00,18.53,18.53,18.48,18.5,13814.0,16.548,16.548,16.5034,16.5212,13814.0
2022-08-12 11:40:00,18.51,18.54,18.5,18.5,16975.0,16.5302,16.557,16.5212,16.5212,16975.0
2022-08-12 11:50:00,18.53,18.54,18.5,18.53,15024.0,16.548,16.557,16.5212,16.548,15024.0
2022-08-12 12:00:00,18.53,18.53,18.46,18.46,26240.0,16.548,16.548,16.4855,16.4855,26240.0
2022-08-12 12:10:00,18.46,18.46,18.45,18.45,11617.0,16.4855,16.4855,16.4766,16.4766,11617.0
2022-08-12 12:20:00,18.45,18.45,18.42,18.43,58477.0,16.4766,16.4766,16.4498,16.4587,58477.0
2022-08-12 12:30:00,18.43,18.44,18.41,18.43,6635.0,16.4587,16.4677,16.4409,16.4587,6635.0
2022-08-12 12:40:00,18.43,18.44,18.41,18.42,15781.0,16.4587,16.4677,16.4409,16.4498,15781.0
2022-08-12 12:50:00,18.42,18.43,18.41,18.43,26826.0,16.4498,16.4587,16.4409,16.4587,26826.0
2022-08-12 13:00:00,18.43,18.45,18.39,18.39,19903.0,16.4587,16.4766,16.423,16.423,19903.0
2022-08-12 13:10:00,18.39,18.4,18.39,18.39,13068.0,16.423,16.4319,16.423,16.423,13068.0
2022-08-12 13:20:00,18.38,18.38,18.37,18.38,12310.0,16.4141,16.4141,16.4051,16.4141,12310.0
2022-08-12 13:30:00,18.36,18.38,18.36,18.38,1497.0,16.3962,16.4141,16.3962,16.4141,1497.0
2022-08-12 13:40:00,18.37,18.37,18.36,18.36,7958.0,16.4051,16.4051,16.3962,16.3962,7958.0
2022-08-12 13:50:00,18.36,18.36,18.31,18.35,18807.0,16.3962,16.3962,16.3516,16.3873,18807.0
2022-08-12 14:00:00,18.34,18.36,18.34,18.36,10055.0,16.3784,16.3962,16.3784,16.3962,10055.0
2022-08-12 14:10:00,18.35,18.35,18.31,18.33,15624.0,16.3873,16.3873,16.3516,16.3694,15624.0
2022-08-12 14:20:00,18.33,18.33,18.29,18.29,6383.0,16.3694,16.3694,16.3337,16.3337,6383.0
2022-08-12 14:30:00,18.29,18.29,18.21,18.25,16238.0,16.3337,16.3337,16.2623,16.298,16238.0
2022-08-12 14:40:00,18.25,18.25,18.23,18.23,2132.0,16.298,16.298,16.2801,16.2801,2132.0
2022-08-12 14:50:00,18.23,18.25,18.21,18.22,22213.0,16.2801,16.298,16.2623,16.2712,22213.0
2022-08-12 15:00:00,18.23,18.23,18.17,18.18,38277.0,16.2801,16.2801,16.2265,16.2355,38277.0
2022-08-12 15:10:00,18.17,18.17,18.12,18.13,57483.0,16.2265,16.2265,16.1819,16.1908,57483.0
2022-08-12 15:20:00,18.13,18.18,18.12,18.13,75315.0,16.1908,16.2355,16.1819,16.1908,75315.0
2022-08-12 15:30:00,18.14,18.16,18.13,18.15,12970.0,16.1997,16.2176,16.1908,16.2087,12970.0
2022-08-12 15:40:00,18.14,18.14,18.1,18.11,32368.0,16.1997,16.1997,16.164,16.173,32368.0
2022-08-12 15:50:00,18.1,18.12,18.03,18.05,138278.0,16.164,16.1819,16.1015,16.1194,138278.0
2022-08-15 09:30:00,18.34,18.34,18.23,18.23,105035.0,16.3784,16.3784,16.2801,16.2801,105035.0
2022-08-15 09:40:00,18.25,18.28,18.18,18.21,90066.0,16.298,16.3248,16.2355,16.2623,90066.0
2022-08-15 09:50:00,18.2,18.2,18.0,18.05,126879.0,16.2533,16.2533,16.0747,16.1194,126879.0
2022-08-15 10:00:00,18.06,18.14,18.06,18.1,73612.0,16.1283,16.1997,16.1283,16.164,73612.0
2022-08-15 10:10:00,18.09,18.19,18.09,18.17,68897.0,16.1551,16.2444,16.1551,16.2265,68897.0
2022-08-15 10:20:00,18.19,18.22,18.16,18.16,24541.0,16.2444,16.2712,16.2176,16.2176,24541.0
2022-08-15 10:30:00,18.17,18.17,18.1,18.13,80012.0,16.2265,16.2265,16.164,16.1908,80012.0
2022-08-15 10:40:00,18.13,18.19,18.1,18.19,96794.0,16.1908,16.2444,16.164,16.2444,96794.0
2022-08-15 10:50:00,18.19,18.21,18.17,18.19,40293.0,16.2444,16.2623,16.2265,16.2444,40293.0
2022-08-15 11:00:00,18.2,18.23,18.15,18.2,28836.0,16.2533,16.2801,16.2087,16.2533,28836.0
2022-08-15 11:10:00,18.21,18.24,18.18,18.18,12362.0,16.2623,16.289,16.2355,16.2355,12362.0
2022-08-15 11:20:00,18.18,18.18,18.13,18.14,12989.0,16.2355,16.2355,16.1908,16.1997,12989.0
2022-08-15 11:30:00,18.12,18.12,18.07,18.07,53909.0,16.1819,16.1819,16.1372,16.1372,53909.0
2022-08-15 11:40:00,18.06,18.07,17.94,17.94,81866.0,16.1283,16.1372,16.0211,16.0211,81866.0
2022-08-15 11:50:00,17.93,17.93,17.9,17.92,15345.0,16.0122,16.0122,15.9854,16.0033,15345.0
2022-08-15 12:00:00,17.93,17.95,17.91,17.93,23241.0,16.0122,16.0301,15.9943,16.0122,23241.0
2022-08-15 12:10:00,17.93,17.93,17.87,17.9,22362.0,16.0122,16.0122,15.9586,15.9854,22362.0
2022-08-15 12:20:00,17.92,17.92,17.87,17.88,1500.0,16.0033,16.0033,15.9586,15.9676,1500.0
2022-08-15 12:30:00,17.87,17.87,17.84,17.86,13070.0,15.9586,15.9586,15.9318,15.9497,13070.0
2022-08-15 12:40:00,17.87,17.87,17.85,17.86,22178.0,15.9586,15.9586,15.9408,15.9497,22178.0
2022-08-15 12:50:00,17.85,17.85,17.8,17.8,8321.0,15.9408,15.9408,15.8961,15.8961,8321.0
2022-08-15 13:00:00,17.82,17.86,17.8,17.81,26082.0,15.914,15.9497,15.8961,15.905,26082.0
2022-08-15 13:10:00,17.81,17.86,17.81,17.86,5739.0,15.905,15.9497,15.905,15.9497,5739.0
2022-08-15 13:20:00,17.87,17.88,17.83,17.84,18549.0,15.9586,15.9676,15.9229,15.9318,18549.0
2022-08-15 13:30:00,17.85,17.9,17.85,17.9,8055.0,15.9408,15.9854,15.9408,15.9854,8055.0
2022-08-15 13:40:00,17.9,17.9,17.87,17.87,13690.0,15.9854,15.9854,15.9586,15.9586,13690.0
2022-08-15 13:50:00,17.87,17.88,17.85,17.85,13600.0,15.9586,15.9676,15.9408,15.9408,13600.0
2022-08-15 14:00:00,17.86,17.89,17.86,17.89,6770.0,15.9497,15.9765,15.9497,15.9765,6770.0
2022-08-15 14:10:00,17.89,17.9,17.85,17.85,14282.0,15.9765,15.9854,15.9408,15.9408,14282.0
2022-08-15 14:20:00,17.84,17.88,17.84,17.85,6578.0,15.9318,15.9676,15.9318,15.9408,6578.0
2022-08-15 14:30:00,17.84,17.84,17.81,17.81,9076.0,15.9318,15.9318,15.905,15.905,9076.0
2022-08-15 14:40:00,17.82,17.83,17.81,17.81,1100.0,15.914,15.9229,15.905,15.905,1100.0
2022-08-15 14:50:00,17.81,17.82,17.8,17.8,5418.0,15.905,15.914,15.8961,15.8961,5418.0
2022-08-15 15:00:00,17.8,17.82,17.79,17.82,23400.0,15.8961,15.914,15.8872,15.914,23400.0
2022-08-15 15:10:00,17.83,17.84,17.79,17.79,17604.0,15.9229,15.9318,15.8872,15.8872,17604.0
2022-08-15 15:20:00,17.78,17.79,17.76,17.77,147511.0,15.8783,15.8872,15.8604,15.8693,147511.0
2022-08-15 15:30:00,17.77,17.8,17.77,17.78,11299.0,15.8693,15.8961,15.8693,15.8783,11299.0
2022-08-15 15:40:00,17.78,17.81,17.77,17.77,43279.0,15.8783,15.905,15.8693,15.8693,43279.0
2022-08-15 15:50:00,17.77,17.84,17.75,17.81,68116.0,15.8693,15.9318,15.8515,15.905,68116.0
2022-08-16 09:30:00,17.96,17.96,17.83,17.86,73270.0,16.039,16.039,15.9229,15.9497,73270.0
2022-08-16 09:40:00,17.87,17.93,17.85,17.92,9759.0,15.9586,16.0122,15.9408,16.0033,9759.0
2022-08-16 09:50:00,17.94,17.95,17.85,17.86,22011.0,16.0211,16.0301,15.9408,15.9497,22011.0
2022-08-16 10:00:00,17.88,17.98,17.87,17.93,29874.0,15.9676,16.0569,15.9586,16.0122,29874.0
2022-08-16 10:10:00,17.91,17.94,17.87,17.91,27606.0,15.9943,16.0211,15.9586,15.9943,27606.0
2022-08-16 10:20:00,17.91,17.95,17.89,17.95,14251.0,15.9943,16.0301,15.9765,16.0301,14251.0
2022-08-16 10:30:00,17.97,18.05,17.97,18.03,50453.0,16.0479,16.1194,16.0479,16.1015,50453.0
2022-08-16 10:40:00,18.04,18.04,17.94,17.96,35940.0,16.1104,16.1104,16.0211,16.039,35940.0
2022-08-16 10:50:00,17.95,17.99,17.92,17.98,37897.0,16.0301,16.0658,16.0033,16.0569,37897.0
2022-08-16 11:00:00,17.98,17.98,17.93,17.95,43384.0,16.0569,16.0569,16.0122,16.0301,43384.0
2022-08-16 11:10:00,17.95,17.95,17.79,17.79,43664.0,16.0301,16.0301,15.8872,15.8872,43664.0
2022-08-16 11:20:00,17.78,17.82,17.78,17.79,18791.0,15.8783,15.914,15.8783,15.8872,18791.0
2022-08-16 11:30:00,17.79,17.79,17.72,17.74,18358.0,15.8872,15.8872,15.8247,15.8425,18358.0
2022-08-16 11:40:00,17.74,17.75,17.7,17.71,19077.0,15.8425,15.8515,15.8068,15.8157,19077.0
2022-08-16 11:50:00,17.71,17.71,17.63,17.66,22819.0,15.8157,15.8157,15.7443,15.7711,22819.0
2022-08-16 12:00:00,17.65,17.67,17.65,17.67,4835.0,15.7622,15.78,15.7622,15.78,4835.0
2022-08-16 12:10:00,17.68,17.68,17.61,17.61,6800.0,15.7889,15.7889,15.7264,15.7264,6800.0
2022-08-16 12:20:00,17.64,17.66,17.64,17.66,8472.0,15.7532,15.7711,15.7532,15.7711,8472.0
2022-08-16 12:30:00,17.67,17.67,17.65,17.65,11771.0,15.78,15.78,15.7622,15.7622,11771.0
2022-08-16 12:40:00,17.66,17.71,17.66,17.7,12978.0,15.7711,15.8157,15.7711,15.8068,12978.0
2022-08-16 12:50:00,17.7,17.71,17.69,17.7,7950.0,15.8068,15.8157,15.7979,15.8068,7950.0
2022-08-16 13:00:00,17.69,17.7,17.64,17.64,11058.0,15.7979,15.8068,15.7532,15.7532,11058.0
2022-08-16 13:10:00,17.65,17.65,17.63,17.63,9183.0,15.7622,15.7622,15.7443,15.7443,9183.0
2022-08-16 13:20:00,17.65,17.65,17.62,17.63,4463.0,15.7622,15.7622,15.7354,15.7443,4463.0
2022-08-16 13:30:00,17.64,17.64,17.57,17.57,48783.0,15.7532,15.7532,15.6907,15.6907,48783.0
2022-08-16 13:40:00,17.57,17.58,17.57,17.57,8871.0,15.6907,15.6996,15.6907,15.6907,8871.0
2022-08-16 13:50:00,17.57,17.57,17.54,17.54,17162.0,15.6907,15.6907,15.6639,15.6639,17162.0
2022-08-16 14:00:00,17.55,17.56,17.49,17.49,38912.0,15.6729,15.6818,15.6193,15.6193,38912.0
2022-08-16 14:10:00,17.48,17.48,17.46,17.48,33272.0,15.6103,15.6103,15.5925,15.6103,33272.0
2022-08-16 14:20:00,17.47,17.53,17.47,17.52,21181.0,15.6014,15.655,15.6014,15.6461,21181.0
2022-08-16 14:30:00,17.52,17.73,17.52,17.73,37953.0,15.6461,15.8336,15.6461,15.8336,37953.0
2022-08-16 14:40:00,17.73,17.91,17.72,17.87,41173.0,15.8336,15.9943,15.8247,15.9586,41173.0
2022-08-16 14:50:00,17.86,17.88,17.78,17.79,27714.0,15.9497,15.9676,15.8783,15.8872,27714.0
2022-08-16 15:00:00,17.8,17.87,17.8,17.82,25639.0,15.8961,15.9586,15.8961,15.914,25639.0
2022-08-16 15:10:00,17.83,17.85,17.8,17.81,15415.0,15.9229,15.9408,15.8961,15.905,15415.0
2022-08-16 15:20:00,17.8,17.81,17.73,17.73,14686.0,15.8961,15.905,15.8336,15.8336,14686.0
2022-08-16 15:30:00,17.74,17.74,17.7,17.71,11332.0,15.8425,15.8425,15.8068,15.8157,11332.0
2022-08-16 15:40:00,17.71,17.73,17.63,17.64,32169.0,15.8157,15.8336,15.7443,15.7532,32169.0
2022-08-16 15:50:00,17.64,17.73,17.62,17.71,116638.0,15.7532,15.8336,15.7354,15.8157,116638.0
2022-08-17 09:30:00,18.19,18.19,18.01,18.09,277424.0,16.2444,16.2444,16.0836,16.1551,277424.0
2022-08-17 09:40:00,18.1,18.17,18.1,18.11,24669.0,16.164,16.2265,16.164,16.173,24669.0
2022-08-17 09:50:00,18.1,18.15,18.04,18.05,21060.0,16.164,16.2087,16.1104,16.1194,21060.0
2022-08-17 10:00:00,18.05,18.1,17.99,18.06,20745.0,16.1194,16.164,16.0658,16.1283,20745.0
2022-08-17 10:10:00,18.08,18.17,18.06,18.11,40862.0,16.1462,16.2265,16.1283,16.173,40862.0
2022-08-17 10:20:00,18.12,18.12,18.09,18.11,19670.0,16.1819,16.1819,16.1551,16.173,19670.0
2022-08-17 10:30:00,18.11,18.21,18.09,18.16,32750.0,16.173,16.2623,16.1551,16.2176,32750.0
2022-08-17 10:40:00,18.15,18.16,18.08,18.12,16195.0,16.2087,16.2176,16.1462,16.1819,16195.0
2022-08-17 10:50:00,18.13,18.24,18.13,18.23,57124.0,16.1908,16.289,16.1908,16.2801,57124.0
2022-08-17 11:00:00,18.22,18.24,18.19,18.21,12126.0,16.2712,16.289,16.2444,16.2623,12126.0
2022-08-17 11:10:00,18.21,18.25,18.17,18.19,27229.0,16.2623,16.298,16.2265,16.2444,27229.0
2022-08-17 11:20:00,18.18,18.18,18.14,18.15,11345.0,16.2355,16.2355,16.1997,16.2087,11345.0
2022-08-17 11:30:00,18.15,18.23,18.11,18.23,15701.0,16.2087,16.2801,16.173,16.2801,15701.0
2022-08-17 11:40:00,18.23,18.35,18.23,18.33,21573.0,16.2801,16.3873,16.2801,16.3694,21573.0
2022-08-17 11:50:00,18.32,18.34,18.29,18.31,32235.0,16.3605,16.3784,16.3337,16.3516,32235.0
2022-08-17 12:00:00,18.31,18.31,18.23,18.25,27050.0,16.3516,16.3516,16.2801,16.298,27050.0
2022-08-17 12:10:00,18.27,18.27,18.22,18.22,9008.0,16.3158,16.3158,16.2712,16.2712,9008.0
2022-08-17 12:20:00,18.23,18.23,18.15,18.15,30965.0,16.2801,16.2801,16.2087,16.2087,30965.0
2022-08-17 12:30:00,18.16,18.16,18.07,18.1,37424.0,16.2176,16.2176,16.1372,16.164,37424.0
2022-08-17 12:40:00,18.1,18.11,18.08,18.09,3382.0,16.164,16.173,16.1462,16.1551,3382.0
2022-08-17 12:50:00,18.13,18.13,18.1,18.13,3312.0,16.1908,16.1908,16.164,16.1908,3312.0
2022-08-17 13:00:00,18.11,18.16,18.09,18.14,53100.0,16.173,16.2176,16.1551,16.1997,53100.0
2022-08-17 13:10:00,18.13,18.13,18.07,18.13,14421.0,16.1908,16.1908,16.1372,16.1908,14421.0
2022-08-17 13:20:00,18.13,18.13,18.06,18.06,45787.0,16.1908,16.1908,16.1283,16.1283,45787.0
2022-08-17 13:30:00,18.06,18.1,18.04,18.07,44688.0,16.1283,16.164,16.1104,16.1372,44688.0
2022-08-17 13:40:00,18.07,18.09,18.06,18.08,11371.0,16.1372,16.1551,16.1283,16.1462,11371.0
2022-08-17 13:50:00,18.07,18.09,18.05,18.09,30768.0,16.1372,16.1551,16.1194,16.1551,30768.0
2022-08-17 14:00:00,18.09,18.12,17.87,17.89,265319.0,16.1551,16.1819,15.9586,15.9765,265319.0
2022-08-17 14:10:00,17.93,17.95,17.78,17.86,67020.0,16.0122,16.0301,15.8783,15.9497,67020.0
2022-08-17 14:20:00,17.88,17.98,17.84,17.86,91035.0,15.9676,16.0569,15.9318,15.9497,91035.0
2022-08-17 14:30:00,17.87,17.87,17.75,17.75,46366.0,15.9586,15.9586,15.8515,15.8515,46366.0
2022-08-17 14:40:00,17.75,17.91,17.75,17.88,67014.0,15.8515,15.9943,15.8515,15.9676,67014.0
2022-08-17 14:50:00,17.87,17.95,17.87,17.95,32077.0,15.9586,16.0301,15.9586,16.0301,32077.0
2022-08-17 15:00:00,17.95,17.96,17.87,17.96,103855.0,16.0301,16.039,15.9586,16.039,103855.0
2022-08-17 15:10:00,17.96,18.13,17.96,18.09,54594.0,16.039,16.1908,16.039,16.1551,54594.0
2022-08-17 15:20:00,18.11,18.12,18.01,18.04,47079.0,16.173,16.1819,16.0836,16.1104,47079.0
2022-08-17 15:30:00,18.06,18.08,18.03,18.05,17047.0,16.1283,16.1462,16.1015,16.1194,17047.0
2022-08-17 15:40:00,18.05,18.11,18.02,18.11,18677.0,16.1194,16.173,16.0926,16.173,18677.0
2022-08-17 15:50:00,18.11,18.15,18.07,18.1,171698.0,16.173,16.2087,16.1372,16.164,171698.0
2022-08-18 09:30:00,18.08,18.18,18.06,18.09,220638.0,16.1462,16.2355,16.1283,16.1551,220638.0
2022-08-18 09:40:00,18.11,18.19,18.08,18.19,28337.0,16.173,16.2444,16.1462,16.2444,28337.0
2022-08-18 09:50:00,18.2,18.2,18.13,18.18,15100.0,16.2533,16.2533,16.1908,16.2355,15100.0
2022-08-18 10:00:00,18.21,18.24,18.17,18.17,52329.0,16.2623,16.289,16.2265,16.2265,52329.0
2022-08-18 10:10:00,18.18,18.21,18.14,18.14,14849.0,16.2355,16.2623,16.1997,16.1997,14849.0
2022-08-18 10:20:00,18.14,18.15,18.11,18.15,24697.0,16.1997,16.2087,16.173,16.2087,24697.0
2022-08-18 10:30:00,18.16,18.2,18.13,18.13,12390.0,16.2176,16.2533,16.1908,16.1908,12390.0
2022-08-18 10:40:00,18.11,18.11,18.02,18.02,58283.0,16.173,16.173,16.0926,16.0926,58283.0
2022-08-18 10:50:00,18.02,18.11,18.01,18.1,22837.0,16.0926,16.173,16.0836,16.164,22837.0
2022-08-18 11:00:00,18.08,18.15,18.05,18.12,22731.0,16.1462,16.2087,16.1194,16.1819,22731.0
2022-08-18 11:10:00,18.1,18.1,18.02,18.07,16088.0,16.164,16.164,16.0926,16.1372,16088.0
2022-08-18 11:20:00,18.05,18.06,17.97,18.02,55030.0,16.1194,16.1283,16.0479,16.0926,55030.0
2022-08-18 11:30:00,17.98,18.0,17.93,17.95,15292.0,16.0569,16.0747,16.0122,16.0301,15292.0
2022-08-18 11:40:00,17.95,17.96,17.92,17.92,28552.0,16.0301,16.039,16.0033,16.0033,28552.0
2022-08-18 11:50:00,17.92,17.97,17.91,17.97,20238.0,16.0033,16.0479,15.9943,16.0479,20238.0
2022-08-18 12:00:00,17.97,17.98,17.94,17.97,5156.0,16.0479,16.0569,16.0211,16.0479,5156.0
2022-08-18 12:10:00,17.97,17.99,17.96,17.98,15143.0,16.0479,16.0658,16.039,16.0569,15143.0
2022-08-18 12:20:00,17.99,18.12,17.99,18.12,17847.0,16.0658,16.1819,16.0658,16.1819,17847.0
2022-08-18 12:30:00,18.11,18.13,18.1,18.12,21950.0,16.173,16.1908,16.164,16.1819,21950.0
2022-08-18 12:40:00,18.12,18.19,18.11,18.13,22364.0,16.1819,16.2444,16.173,16.1908,22364.0
2022-08-18 12:50:00,18.13,18.14,18.12,18.13,18800.0,16.1908,16.1997,16.1819,16.1908,18800.0
2022-08-18 13:00:00,18.13,18.15,18.07,18.07,13458.0,16.1908,16.2087,16.1372,16.1372,13458.0
2022-08-18 13:10:00,18.07,18.11,18.05,18.07,42305.0,16.1372,16.173,16.1194,16.1372,42305.0
2022-08-18 13:20:00,18.06,18.08,18.04,18.04,22763.0,16.1283,16.1462,16.1104,16.1104,22763.0
2022-08-18 13:30:00,18.05,18.06,18.02,18.03,34965.0,16.1194,16.1283,16.0926,16.1015,34965.0
2022-08-18 13:40:00,18.01,18.05,18.01,18.05,29995.0,16.0836,16.1194,16.0836,16.1194,29995.0
2022-08-18 13:50:00,18.05,18.07,18.03,18.06,16476.0,16.1194,16.1372,16.1015,16.1283,16476.0
2022-08-18 14:00:00,18.06,18.08,18.01,18.01,46411.0,16.1283,16.1462,16.0836,16.0836,46411.0
2022-08-18 14:10:00,18.01,18.04,17.99,18.0,75326.0,16.0836,16.1104,16.0658,16.0747,75326.0
2022-08-18 14:20:00,18.0,18.02,18.0,18.01,55046.0,16.0747,16.0926,16.0747,16.0836,55046.0
2022-08-18 14:30:00,18.01,18.05,18.01,18.04,42217.0,16.0836,16.1194,16.0836,16.1104,42217.0
2022-08-18 14:40:00,18.04,18.04,18.0,18.02,5707.0,16.1104,16.1104,16.0747,16.0926,5707.0
2022-08-18 14:50:00,18.02,18.03,17.95,17.97,6162.0,16.0926,16.1015,16.0301,16.0479,6162.0
2022-08-18 15:00:00,17.98,17.98,17.94,17.95,6530.0,16.0569,16.0569,16.0211,16.0301,6530.0
2022-08-18 15:10:00,17.95,17.95,17.88,17.88,47713.0,16.0301,16.0301,15.9676,15.9676,47713.0
2022-08-18 15:20:00,17.88,17.89,17.87,17.88,20502.0,15.9676,15.9765,15.9586,15.9676,20502.0
2022-08-18 15:30:00,17.89,17.9,17.85,17.86,8751.0,15.9765,15.9854,15.9408,15.9497,8751.0
2022-08-18 15:40:00,17.87,17.92,17.86,17.89,15644.0,15.9586,16.0033,15.9497,15.9765,15644.0
2022-08-18 15:50:00,17.92,18.01,17.92,17.95,72842.0,16.0033,16.0836,16.0033,16.0301,72842.0
2022-08-19 09:30:00,18.31,18.37,18.28,18.37,278406.0,16.3516,16.4051,16.3248,16.4051,278406.0
2022-08-19 09:40:00,18.35,18.48,18.35,18.47,99440.0,16.3873,16.5034,16.3873,16.4944,99440.0
2022-08-19 09:50:00,18.48,18.58,18.48,18.55,77423.0,16.5034,16.5927,16.5034,16.5659,77423.0
2022-08-19 10:00:00,18.56,18.57,18.5,18.57,50894.0,16.5748,16.5838,16.5212,16.5838,50894.0
2022-08-19 10:10:00,18.55,18.6,18.54,18.55,54589.0,16.5659,16.6105,16.557,16.5659,54589.0
2022-08-19 10:20:00,18.53,18.59,18.51,18.54,81276.0,16.548,16.6016,16.5302,16.557,81276.0
2022-08-19 10:30:00,18.54,18.55,18.51,18.54,26988.0,16.557,16.5659,16.5302,16.557,26988.0
2022-08-19 10:40:00,18.55,18.59,18.5,18.5,76224.0,16.5659,16.6016,16.5212,16.5212,76224.0
2022-08-19 10:50:00,18.52,18.63,18.52,18.63,106545.0,16.5391,16.6373,16.5391,16.6373,106545.0
2022-08-19 11:00:00,18.61,18.71,18.61,18.7,157165.0,16.6195,16.7088,16.6195,16.6998,157165.0
2022-08-19 11:10:00,18.7,18.72,18.68,18.68,65708.0,16.6998,16.7177,16.682,16.682,65708.0
2022-08-19 11:20:00,18.67,18.71,18.66,18.66,33043.0,16.6731,16.7088,16.6641,16.6641,33043.0
2022-08-19 11:30:00,18.65,18.7,18.63,18.64,93526.0,16.6552,16.6998,16.6373,16.6463,93526.0
2022-08-19 11:40:00,18.64,18.65,18.56,18.57,44753.0,16.6463,16.6552,16.5748,16.5838,44753.0
2022-08-19 11:50:00,18.56,18.63,18.56,18.62,69702.0,16.5748,16.6373,16.5748,16.6284,69702.0
2022-08-19 12:00:00,18.63,18.66,18.63,18.66,24385.0,16.6373,16.6641,16.6373,16.6641,24385.0
2022-08-19 12:10:00,18.66,18.66,18.57,18.57,37936.0,16.6641,16.6641,16.5838,16.5838,37936.0
2022-08-19 12:20:00,18.57,18.62,18.57,18.62,34593.0,16.5838,16.6284,16.5838,16.6284,34593.0
2022-08-19 12:30:00,18.62,18.63,18.52,18.52,24176.0,16.6284,16.6373,16.5391,16.5391,24176.0
2022-08-19 12:40:00,18.52,18.55,18.5,18.54,27901.0,16.5391,16.5659,16.5212,16.557,27901.0
2022-08-19 12:50:00,18.54,18.54,18.48,18.51,41132.0,16.557,16.557,16.5034,16.5302,41132.0
2022-08-19 13:00:00,18.52,18.54,18.49,18.53,20475.0,16.5391,16.557,16.5123,16.548,20475.0
2022-08-19 13:10:00,18.53,18.56,18.52,18.56,32244.0,16.548,16.5748,16.5391,16.5748,32244.0
2022-08-19 13:20:00,18.56,18.59,18.56,18.59,20566.0,16.5748,16.6016,16.5748,16.6016,20566.0
2022-08-19 13:30:00,18.6,18.68,18.6,18.66,44247.0,16.6105,16.682,16.6105,16.6641,44247.0
2022-08-19 13:40:00,18.65,18.65,18.62,18.62,37606.0,16.6552,16.6552,16.6284,16.6284,37606.0
2022-08-19 13:50:00,18.62,18.62,18.57,18.57,14841.0,16.6284,16.6284,16.5838,16.5838,14841.0
2022-08-19 14:00:00,18.6,18.61,18.58,18.6,25410.0,16.6105,16.6195,16.5927,16.6105,25410.0
2022-08-19 14:10:00,18.6,18.68,18.6,18.67,26528.0,16.6105,16.682,16.6105,16.6731,26528.0
2022-08-19 14:20:00,18.68,18.68,18.64,18.64,4923.0,16.682,16.682,16.6463,16.6463,4923.0
2022-08-19 14:30:00,18.64,18.68,18.63,18.67,60021.0,16.6463,16.682,16.6373,16.6731,60021.0
2022-08-19 14:40:00,18.68,18.7,18.65,18.65,35662.0,16.682,16.6998,16.6552,16.6552,35662.0
2022-08-19 14:50:00,18.66,18.75,18.66,18.73,36471.0,16.6641,16.7445,16.6641,16.7266,36471.0
2022-08-19 15:00:00,18.72,18.78,18.71,18.78,32471.0,16.7177,16.7713,16.7088,16.7713,32471.0
2022-08-19 15:10:00,18.77,18.77,18.64,18.68,99887.0,16.7624,16.7624,16.6463,16.682,99887.0
2022-08-19 15:20:00,18.67,18.68,18.65,18.66,15827.0,16.6731,16.682,16.6552,16.6641,15827.0
2022-08-19 15:30:00,18.65,18.68,18.63,18.67,22019.0,16.6552,16.682,16.6373,16.6731,22019.0
2022-08-19 15:40:00,18.67,18.69,18.64,18.66,63581.0,16.6731,16.6909,16.6463,16.6641,63581.0
2022-08-19 15:50:00,18.65,18.66,18.6,18.66,91244.0,16.6552,16.6641,16.6105,16.6641,91244.0
2022-08-22 09:30:00,19.34,19.5,19.34,19.45,387110.0,17.2714,17.4143,17.2714,17.3696,387110.0
2022-08-22 09:40:00,19.47,19.51,19.36,19.51,101491.0,17.3875,17.4232,17.2893,17.4232,101491.0
2022-08-22 09:50:00,19.52,19.54,19.44,19.46,48558.0,17.4321,17.45,17.3607,17.3786,48558.0
2022-08-22 10:00:00,19.47,19.55,19.47,19.54,46445.0,17.3875,17.4589,17.3875,17.45,46445.0
2022-08-22 10:10:00,19.5,19.58,19.5,19.57,24428.0,17.4143,17.4857,17.4143,17.4768,24428.0
2022-08-22 10:20:00,19.6,19.66,19.59,19.62,63055.0,17.5036,17.5572,17.4947,17.5214,63055.0
2022-08-22 10:30:00,19.65,19.68,19.6,19.62,35178.0,17.5482,17.575,17.5036,17.5214,35178.0
2022-08-22 10:40:00,19.62,19.62,19.57,19.57,49500.0,17.5214,17.5214,17.4768,17.4768,49500.0
2022-08-22 10:50:00,19.6,19.7,19.6,19.7,72637.0,17.5036,17.5929,17.5036,17.5929,72637.0
2022-08-22 11:00:00,19.71,19.71,19.63,19.64,21381.0,17.6018,17.6018,17.5304,17.5393,21381.0
2022-08-22 11:10:00,19.64,19.68,19.6,19.61,79544.0,17.5393,17.575,17.5036,17.5125,79544.0
2022-08-22 11:20:00,19.59,19.63,19.59,19.62,12046.0,17.4947,17.5304,17.4947,17.5214,12046.0
2022-08-22 11:30:00,19.62,19.66,19.54,19.56,12296.0,17.5214,17.5572,17.45,17.4679,12296.0
2022-08-22 11:40:00,19.55,19.61,19.54,19.59,13238.0,17.4589,17.5125,17.45,17.4947,13238.0
2022-08-22 11:50:00,19.55,19.57,19.52,19.56,20596.0,17.4589,17.4768,17.4321,17.4679,20596.0
2022-08-22 12:00:00,19.56,19.61,19.53,19.61,30300.0,17.4679,17.5125,17.4411,17.5125,30300.0
2022-08-22 12:10:00,19.61,19.63,19.6,19.6,23602.0,17.5125,17.5304,17.5036,17.5036,23602.0
2022-08-22 12:20:00,19.58,19.61,19.54,19.61,13795.0,17.4857,17.5125,17.45,17.5125,13795.0
2022-08-22 12:30:00,19.61,19.62,19.56,19.56,13959.0,17.5125,17.5214,17.4679,17.4679,13959.0
2022-08-22 12:40:00,19.57,19.66,19.57,19.61,35962.0,17.4768,17.5572,17.4768,17.5125,35962.0
2022-08-22 12:50:00,19.63,19.63,19.61,19.61,14334.0,17.5304,17.5304,17.5125,17.5125,14334.0
2022-08-22 13:00:00,19.61,19.67,19.61,19.67,16206.0,17.5125,17.5661,17.5125,17.5661,16206.0
2022-08-22 13:10:00,19.68,19.71,19.68,19.69,38998.0,17.575,17.6018,17.575,17.584,38998.0
2022-08-22 13:20:00,19.68,19.75,19.68,19.74,17332.0,17.575,17.6375,17.575,17.6286,17332.0
2022-08-22 13:30:00,19.75,19.81,19.75,19.79,61507.0,17.6375,17.6911,17.6375,17.6733,61507.0
2022-08-22 13:40:00,19.81,19.81,19.78,19.79,46852.0,17.6911,17.6911,17.6643,17.6733,46852.0
2022-08-22 13:50:00,19.81,19.85,19.79,19.84,38585.0,17.6911,17.7268,17.6733,17.7179,38585.0
2022-08-22 14:00:00,19.85,19.86,19.83,19.86,97233.0,17.7268,17.7358,17.709,17.7358,97233.0
2022-08-22 14:10:00,19.86,19.87,19.83,19.83,24231.0,17.7358,17.7447,17.709,17.709,24231.0
2022-08-22 14:20:00,19.82,19.85,19.82,19.85,51836.0,17.7001,17.7268,17.7001,17.7268,51836.0
2022-08-22 14:30:00,19.86,19.88,19.84,19.87,37560.0,17.7358,17.7536,17.7179,17.7447,37560.0
2022-08-22 14:40:00,19.88,19.93,19.88,19.92,63425.0,17.7536,17.7983,17.7536,17.7894,63425.0
2022-08-22 14:50:00,19.92,19.95,19.9,19.91,22271.0,17.7894,17.8161,17.7715,17.7804,22271.0
2022-08-22 15:00:00,19.89,19.89,19.85,19.85,25504.0,17.7626,17.7626,17.7268,17.7268,25504.0
2022-08-22 15:10:00,19.85,19.85,19.79,19.85,74871.0,17.7268,17.7268,17.6733,17.7268,74871.0
2022-08-22 15:20:00,19.85,19.87,19.81,19.87,13961.0,17.7268,17.7447,17.6911,17.7447,13961.0
2022-08-22 15:30:00,19.87,19.92,19.84,19.85,43261.0,17.7447,17.7894,17.7179,17.7268,43261.0
2022-08-22 15:40:00,19.85,19.96,19.85,19.91,70510.0,17.7268,17.8251,17.7268,17.7804,70510.0
2022-08-22 15:50:00,19.91,19.92,19.82,19.83,172072.0,17.7804,17.7894,17.7001,17.709,172072.0
2022-08-23 09:30:00,19.93,19.93,19.77,19.87,276829.0,17.7983,17.7983,17.6554,17.7447,276829.0
2022-08-23 09:40:00,19.87,19.97,19.78,19.8,96573.0,17.7447,17.834,17.6643,17.6822,96573.0
2022-08-23 09:50:00,19.8,19.8,19.68,19.78,61419.0,17.6822,17.6822,17.575,17.6643,61419.0
2022-08-23 10:00:00,19.77,19.83,19.61,19.61,44581.0,17.6554,17.709,17.5125,17.5125,44581.0
2022-08-23 10:10:00,19.6,19.65,19.55,19.63,31731.0,17.5036,17.5482,17.4589,17.5304,31731.0
2022-08-23 10:20:00,19.61,19.74,19.59,19.74,23470.0,17.5125,17.6286,17.4947,17.6286,23470.0
2022-08-23 10:30:00,19.73,19.78,19.62,19.78,58436.0,17.6197,17.6643,17.5214,17.6643,58436.0
2022-08-23 10:40:00,19.78,19.81,19.73,19.75,37150.0,17.6643,17.6911,17.6197,17.6375,37150.0
2022-08-23 10:50:00,19.75,19.92,19.71,19.91,29236.0,17.6375,17.7894,17.6018,17.7804,29236.0
2022-08-23 11:00:00,19.9,20.03,19.9,19.95,76365.0,17.7715,17.8876,17.7715,17.8161,76365.0
2022-08-23 11:10:00,19.95,19.97,19.82,19.85,21863.0,17.8161,17.834,17.7001,17.7268,21863.0
2022-08-23 11:20:00,19.85,19.92,19.84,19.92,77330.0,17.7268,17.7894,17.7179,17.7894,77330.0
2022-08-23 11:30:00,19.92,19.92,19.82,19.84,26813.0,17.7894,17.7894,17.7001,17.7179,26813.0
2022-08-23 11:40:00,19.85,19.92,19.85,19.87,18966.0,17.7268,17.7894,17.7268,17.7447,18966.0
2022-08-23 11:50:00,19.85,19.94,19.84,19.9,31477.0,17.7268,17.8072,17.7179,17.7715,31477.0
2022-08-23 12:00:00,19.91,19.98,19.9,19.92,16830.0,17.7804,17.8429,17.7715,17.7894,16830.0
2022-08-23 12:10:00,19.91,20.02,19.91,20.02,23293.0,17.7804,17.8787,17.7804,17.8787,23293.0
2022-08-23 12:20:00,20.03,20.07,20.0,20.06,24826.0,17.8876,17.9233,17.8608,17.9144,24826.0
2022-08-23 12:30:00,20.07,20.07,19.91,19.93,48201.0,17.9233,17.9233,17.7804,17.7983,48201.0
2022-08-23 12:40:00,19.92,19.93,19.89,19.93,25223.0,17.7894,17.7983,17.7626,17.7983,25223.0
2022-08-23 12:50:00,19.93,19.93,19.87,19.88,23040.0,17.7983,17.7983,17.7447,17.7536,23040.0
2022-08-23 13:00:00,19.89,19.95,19.87,19.94,17631.0,17.7626,17.8161,17.7447,17.8072,17631.0
2022-08-23 13:10:00,19.93,19.97,19.87,19.91,28590.0,17.7983,17.834,17.7447,17.7804,28590.0
2022-08-23 13:20:00,19.93,19.95,19.83,19.83,38716.0,17.7983,17.8161,17.709,17.709,38716.0
2022-08-23 13:30:00,19.83,19.9,19.82,19.9,16685.0,17.709,17.7715,17.7001,17.7715,16685.0
2022-08-23 13:40:00,19.89,19.95,19.88,19.95,16327.0,17.7626,17.8161,17.7536,17.8161,16327.0
2022-08-23 13:50:00,19.97,20.01,19.96,19.97,33627.0,17.834,17.8697,17.8251,17.834,33627.0
2022-08-23 14:00:00,20.0,20.01,19.95,19.95,17249.0,17.8608,17.8697,17.8161,17.8161,17249.0
2022-08-23 14:10:00,19.96,19.98,19.92,19.92,37868.0,17.8251,17.8429,17.7894,17.7894,37868.0
2022-08-23 14:20:00,19.92,19.92,19.87,19.88,22198.0,17.7894,17.7894,17.7447,17.7536,22198.0
2022-08-23 14:30:00,19.87,19.93,19.87,19.9,77910.0,17.7447,17.7983,17.7447,17.7715,77910.0
2022-08-23 14:40:00,19.9,19.95,19.86,19.94,24771.0,17.7715,17.8161,17.7358,17.8072,24771.0
2022-08-23 14:50:00,19.94,19.97,19.91,19.92,24091.0,17.8072,17.834,17.7804,17.7894,24091.0
2022-08-23 15:00:00,19.91,19.92,19.86,19.87,31433.0,17.7804,17.7894,17.7358,17.7447,31433.0
2022-08-23 15:10:00,19.86,19.9,19.83,19.83,46755.0,17.7358,17.7715,17.709,17.709,46755.0
2022-08-23 15:20:00,19.84,19.91,19.84,19.88,20022.0,17.7179,17.7804,17.7179,17.7536,20022.0
2022-08-23 15:30:00,19.89,19.94,19.88,19.94,41837.0,17.7626,17.8072,17.7536,17.8072,41837.0
2022-08-23 15:40:00,19.94,19.97,19.88,19.95,84627.0,17.8072,17.834,17.7536,17.8161,84627.0
2022-08-23 15:50:00,19.96,20.02,19.94,20.0,126443.0,17.8251,17.8787,17.8072,17.8608,126443.0
2022-08-24 09:30:00,20.04,20.13,20.01,20.01,157185.0,17.8965,17.9769,17.8697,17.8697,157185.0
2022-08-24 09:40:00,20.01,20.04,19.95,20.0,74918.0,17.8697,17.8965,17.8161,17.8608,74918.0
2022-08-24 09:50:00,20.02,20.04,19.96,20.0,34049.0,17.8787,17.8965,17.8251,17.8608,34049.0
2022-08-24 10:00:00,20.0,20.06,19.93,19.98,57528.0,17.8608,17.9144,17.7983,17.8429,57528.0
2022-08-24 10:10:00,19.96,19.97,19.85,19.85,37394.0,17.8251,17.834,17.7268,17.7268,37394.0
2022-08-24 10:20:00,19.85,19.89,19.81,19.86,86243.0,17.7268,17.7626,17.6911,17.7358,86243.0
2022-08-24 10:30:00,19.86,19.92,19.83,19.9,38178.0,17.7358,17.7894,17.709,17.7715,38178.0
2022-08-24 10:40:00,19.92,19.98,19.91,19.91,64613.0,17.7894,17.8429,17.7804,17.7804,64613.0
2022-08-24 10:50:00,19.91,19.92,19.85,19.88,27440.0,17.7804,17.7894,17.7268,17.7536,27440.0
2022-08-24 11:00:00,19.88,19.89,19.85,19.86,62983.0,17.7536,17.7626,17.7268,17.7358,62983.0
2022-08-24 11:10:00,19.85,19.87,19.67,19.72,136045.0,17.7268,17.7447,17.5661,17.6107,136045.0
2022-08-24 11:20:00,19.71,19.73,19.68,19.69,32584.0,17.6018,17.6197,17.575,17.584,32584.0
2022-08-24 11:30:00,19.69,19.71,19.66,19.69,27023.0,17.584,17.6018,17.5572,17.584,27023.0
2022-08-24 11:40:00,19.69,19.69,19.64,19.66,18648.0,17.584,17.584,17.5393,17.5572,18648.0
2022-08-24 11:50:00,19.66,19.66,19.6,19.65,44057.0,17.5572,17.5572,17.5036,17.5482,44057.0
2022-08-24 12:00:00,19.65,19.66,19.62,19.64,15523.0,17.5482,17.5572,17.5214,17.5393,15523.0
2022-08-24 12:10:00,19.63,19.65,19.62,19.65,11062.0,17.5304,17.5482,17.5214,17.5482,11062.0
2022-08-24 12:20:00,19.66,19.7,19.66,19.7,36250.0,17.5572,17.5929,17.5572,17.5929,36250.0
2022-08-24 12:30:00,19.71,19.81,19.71,19.8,62030.0,17.6018,17.6911,17.6018,17.6822,62030.0
2022-08-24 12:40:00,19.8,19.92,19.78,19.88,86693.0,17.6822,17.7894,17.6643,17.7536,86693.0
2022-08-24 12:50:00,19.9,19.93,19.9,19.9,11652.0,17.7715,17.7983,17.7715,17.7715,11652.0
2022-08-24 13:00:00,19.89,19.92,19.83,19.83,54979.0,17.7626,17.7894,17.709,17.709,54979.0
2022-08-24 13:10:00,19.83,19.87,19.83,19.87,12489.0,17.709,17.7447,17.709,17.7447,12489.0
2022-08-24 13:20:00,19.89,19.97,19.89,19.96,15000.0,17.7626,17.834,17.7626,17.8251,15000.0
2022-08-24 13:30:00,19.94,19.97,19.94,19.94,19889.0,17.8072,17.834,17.8072,17.8072,19889.0
2022-08-24 13:40:00,19.93,19.95,19.91,19.92,8100.0,17.7983,17.8161,17.7804,17.7894,8100.0
2022-08-24 13:50:00,19.89,19.92,19.89,19.9,9341.0,17.7626,17.7894,17.7626,17.7715,9341.0
2022-08-24 14:00:00,19.89,19.91,19.85,19.85,23482.0,17.7626,17.7804,17.7268,17.7268,23482.0
2022-08-24 14:10:00,19.85,19.88,19.85,19.87,9240.0,17.7268,17.7536,17.7268,17.7447,9240.0
2022-08-24 14:20:00,19.87,19.89,19.85,19.86,11023.0,17.7447,17.7626,17.7268,17.7358,11023.0
2022-08-24 14:30:00,19.86,19.93,19.86,19.9,22810.0,17.7358,17.7983,17.7358,17.7715,22810.0
2022-08-24 14:40:00,19.88,19.94,19.88,19.92,18601.0,17.7536,17.8072,17.7536,17.7894,18601.0
2022-08-24 14:50:00,19.92,19.92,19.84,19.84,22303.0,17.7894,17.7894,17.7179,17.7179,22303.0
2022-08-24 15:00:00,19.85,19.86,19.78,19.78,30078.0,17.7268,17.7358,17.6643,17.6643,30078.0
2022-08-24 15:10:00,19.79,19.79,19.73,19.73,18169.0,17.6733,17.6733,17.6197,17.6197,18169.0
2022-08-24 15:20:00,19.74,19.79,19.74,19.78,8986.0,17.6286,17.6733,17.6286,17.6643,8986.0
2022-08-24 15:30:00,19.78,19.79,19.7,19.71,23464.0,17.6643,17.6733,17.5929,17.6018,23464.0
2022-08-24 15:40:00,19.69,19.74,19.69,19.74,28006.0,17.584,17.6286,17.584,17.6286,28006.0
2022-08-24 15:50:00,19.73,19.84,19.73,19.81,57744.0,17.6197,17.7179,17.6197,17.6911,57744.0
2022-08-25 09:30:00,19.58,19.74,19.58,19.68,158539.0,17.4857,17.6286,17.4857,17.575,158539.0
2022-08-25 09:40:00,19.67,19.7,19.62,19.64,42234.0,17.5661,17.5929,17.5214,17.5393,42234.0
2022-08-25 09:50:00,19.66,19.67,19.41,19.42,128262.0,17.5572,17.5661,17.3339,17.3428,128262.0
2022-08-25 10:00:00,19.4,19.42,19.34,19.42,48868.0,17.325,17.3428,17.2714,17.3428,48868.0
2022-08-25 10:10:00,19.41,19.45,19.36,19.4,22192.0,17.3339,17.3696,17.2893,17.325,22192.0
2022-08-25 10:20:00,19.41,19.41,19.25,19.3,60116.0,17.3339,17.3339,17.191,17.2357,60116.0
2022-08-25 10:30:00,19.27,19.27,19.24,19.24,29433.0,17.2089,17.2089,17.1821,17.1821,29433.0
2022-08-25 10:40:00,19.23,19.25,19.21,19.24,45475.0,17.1732,17.191,17.1553,17.1821,45475.0
2022-08-25 10:50:00,19.23,19.33,19.23,19.31,28195.0,17.1732,17.2625,17.1732,17.2446,28195.0
2022-08-25 11:00:00,19.32,19.41,19.32,19.39,75739.0,17.2535,17.3339,17.2535,17.316,75739.0
2022-08-25 11:10:00,19.39,19.55,19.39,19.51,30976.0,17.316,17.4589,17.316,17.4232,30976.0
2022-08-25 11:20:00,19.51,19.61,19.5,19.52,17887.0,17.4232,17.5125,17.4143,17.4321,17887.0
2022-08-25 11:30:00,19.52,19.54,19.49,19.5,18630.0,17.4321,17.45,17.4053,17.4143,18630.0
2022-08-25 11:40:00,19.5,19.51,19.45,19.48,42271.0,17.4143,17.4232,17.3696,17.3964,42271.0
2022-08-25 11:50:00,19.47,19.53,19.46,19.46,14987.0,17.3875,17.4411,17.3786,17.3786,14987.0
2022-08-25 12:00:00,19.46,19.5,19.46,19.46,22770.0,17.3786,17.4143,17.3786,17.3786,22770.0
2022-08-25 12:10:00,19.5,19.6,19.5,19.58,18536.0,17.4143,17.5036,17.4143,17.4857,18536.0
2022-08-25 12:20:00,19.58,19.59,19.52,19.52,17219.0,17.4857,17.4947,17.4321,17.4321,17219.0
2022-08-25 12:30:00,19.55,19.55,19.52,19.53,5524.0,17.4589,17.4589,17.4321,17.4411,5524.0
2022-08-25 12:40:00,19.53,19.66,19.53,19.64,14219.0,17.4411,17.5572,17.4411,17.5393,14219.0
2022-08-25 12:50:00,19.62,19.62,19.56,19.56,24917.0,17.5214,17.5214,17.4679,17.4679,24917.0
2022-08-25 13:00:00,19.56,19.57,19.51,19.57,63058.0,17.4679,17.4768,17.4232,17.4768,63058.0
2022-08-25 13:10:00,19.56,19.58,19.5,19.5,21798.0,17.4679,17.4857,17.4143,17.4143,21798.0
2022-08-25 13:20:00,19.5,19.51,19.45,19.46,7444.0,17.4143,17.4232,17.3696,17.3786,7444.0
2022-08-25 13:30:00,19.44,19.46,19.4,19.4,50042.0,17.3607,17.3786,17.325,17.325,50042.0
2022-08-25 13:40:00,19.4,19.4,19.34,19.35,26250.0,17.325,17.325,17.2714,17.2803,26250.0
2022-08-25 13:50:00,19.36,19.38,19.36,19.37,28076.0,17.2893,17.3071,17.2893,17.2982,28076.0
2022-08-25 14:00:00,19.37,19.44,19.37,19.41,15780.0,17.2982,17.3607,17.2982,17.3339,15780.0
2022-08-25 14:10:00,19.41,19.41,19.36,19.38,11476.0,17.3339,17.3339,17.2893,17.3071,11476.0
2022-08-25 14:20:00,19.38,19.38,19.35,19.36,4800.0,17.3071,17.3071,17.2803,17.2893,4800.0
2022-08-25 14:30:00,19.34,19.4,19.34,19.4,33000.0,17.2714,17.325,17.2714,17.325,33000.0
2022-08-25 14:40:00,19.41,19.45,19.41,19.43,32751.0,17.3339,17.3696,17.3339,17.3518,32751.0
2022-08-25 14:50:00,19.43,19.46,19.39,19.39,60347.0,17.3518,17.3786,17.316,17.316,60347.0
2022-08-25 15:00:00,19.39,19.4,19.35,19.4,30810.0,17.316,17.325,17.2803,17.325,30810.0
2022-08-25 15:10:00,19.4,19.41,19.33,19.33,35678.0,17.325,17.3339,17.2625,17.2625,35678.0
2022-08-25 15:20:00,19.33,19.33,19.27,19.28,91302.0,17.2625,17.2625,17.2089,17.2178,91302.0
2022-08-25 15:30:00,19.27,19.32,19.25,19.25,37458.0,17.2089,17.2535,17.191,17.191,37458.0
2022-08-25 15:40:00,19.24,19.24,19.1,19.1,37143.0,17.1821,17.1821,17.0571,17.0571,37143.0
2022-08-25 15:50:00,19.09,19.14,18.98,18.98,116454.0,17.0481,17.0928,16.9499,16.9499,116454.0
2022-08-26 09:30:00,18.97,19.08,18.97,19.03,149968.0,16.941,17.0392,16.941,16.9945,149968.0
2022-08-26 09:40:00,19.06,19.1,19.03,19.1,23350.0,17.0213,17.0571,16.9945,17.0571,23350.0
2022-08-26 09:50:00,19.12,19.17,19.01,19.05,31483.0,17.0749,17.1196,16.9767,17.0124,31483.0
2022-08-26 10:00:00,19.06,19.58,18.98,18.98,259500.0,17.0213,17.4857,16.9499,16.9499,259500.0
2022-08-26 10:10:00,18.96,19.21,18.93,19.12,114479.0,16.932,17.1553,16.9052,17.0749,114479.0
2022-08-26 10:20:00,19.12,19.67,19.12,19.61,166552.0,17.0749,17.5661,17.0749,17.5125,166552.0
2022-08-26 10:30:00,19.61,20.0,19.61,19.96,191628.0,17.5125,17.8608,17.5125,17.8251,191628.0
2022-08-26 10:40:00,19.93,19.94,19.81,19.82,89832.0,17.7983,17.8072,17.6911,17.7001,89832.0
2022-08-26 10:50:00,19.83,19.94,19.83,19.87,101689.0,17.709,17.8072,17.709,17.7447,101689.0
2022-08-26 11:00:00,19.91,20.15,19.89,20.12,345978.0,17.7804,17.9948,17.7626,17.968,345978.0
2022-08-26 11:10:00,20.12,20.19,20.05,20.17,51648.0,17.968,18.0305,17.9055,18.0126,51648.0
2022-08-26 11:20:00,20.17,20.26,20.09,20.12,58383.0,18.0126,18.093,17.9412,17.968,58383.0
2022-08-26 11:30:00,20.13,20.14,20.08,20.12,40257.0,17.9769,17.9858,17.9322,17.968,40257.0
2022-08-26 11:40:00,20.13,20.19,20.08,20.08,22383.0,17.9769,18.0305,17.9322,17.9322,22383.0
2022-08-26 11:50:00,20.09,20.14,20.03,20.14,19076.0,17.9412,17.9858,17.8876,17.9858,19076.0
2022-08-26 12:00:00,20.15,20.27,20.15,20.23,54976.0,17.9948,18.1019,17.9948,18.0662,54976.0
2022-08-26 12:10:00,20.23,20.32,20.2,20.31,24823.0,18.0662,18.1466,18.0394,18.1376,24823.0
2022-08-26 12:20:00,20.29,20.34,20.28,20.28,10631.0,18.1198,18.1644,18.1108,18.1108,10631.0
2022-08-26 12:30:00,20.29,20.35,20.29,20.33,19745.0,18.1198,18.1734,18.1198,18.1555,19745.0
2022-08-26 12:40:00,20.33,20.33,20.24,20.24,24125.0,18.1555,18.1555,18.0751,18.0751,24125.0
2022-08-26 12:50:00,20.25,20.3,20.21,20.24,47720.0,18.0841,18.1287,18.0483,18.0751,47720.0
2022-08-26 13:00:00,20.23,20.27,20.19,20.19,13607.0,18.0662,18.1019,18.0305,18.0305,13607.0
2022-08-26 13:10:00,20.21,20.3,20.21,20.29,26519.0,18.0483,18.1287,18.0483,18.1198,26519.0
2022-08-26 13:20:00,20.29,20.29,20.21,20.26,25123.0,18.1198,18.1198,18.0483,18.093,25123.0
2022-08-26 13:30:00,20.31,20.34,20.29,20.34,94050.0,18.1376,18.1644,18.1198,18.1644,94050.0
2022-08-26 13:40:00,20.35,20.4,20.35,20.37,207330.0,18.1734,18.218,18.1734,18.1912,207330.0
2022-08-26 13:50:00,20.39,20.42,20.39,20.4,10818.0,18.2091,18.2359,18.2091,18.218,10818.0
2022-08-26 14:00:00,20.38,20.44,20.38,20.43,15438.0,18.2002,18.2537,18.2002,18.2448,15438.0
2022-08-26 14:10:00,20.44,20.54,20.44,20.53,36020.0,18.2537,18.343,18.2537,18.3341,36020.0
2022-08-26 14:20:00,20.52,20.52,20.47,20.48,15588.0,18.3252,18.3252,18.2805,18.2895,15588.0
2022-08-26 14:30:00,20.49,20.53,20.46,20.5,21061.0,18.2984,18.3341,18.2716,18.3073,21061.0
2022-08-26 14:40:00,20.52,20.56,20.5,20.55,30403.0,18.3252,18.3609,18.3073,18.352,30403.0
2022-08-26 14:50:00,20.55,20.63,20.55,20.61,32309.0,18.352,18.4234,18.352,18.4056,32309.0
2022-08-26 15:00:00,20.61,20.68,20.56,20.68,41105.0,18.4056,18.4681,18.3609,18.4681,41105.0
2022-08-26 15:10:00,20.67,20.71,20.6,20.62,29633.0,18.4591,18.4949,18.3966,18.4145,29633.0
2022-08-26 15:20:00,20.62,20.72,20.6,20.67,52684.0,18.4145,18.5038,18.3966,18.4591,52684.0
2022-08-26 15:30:00,20.67,20.77,20.66,20.74,58752.0,18.4591,18.5484,18.4502,18.5216,58752.0
2022-08-26 15:40:00,20.74,20.85,20.73,20.81,63494.0,18.5216,18.6199,18.5127,18.5842,63494.0
2022-08-26 15:50:00,20.82,20.92,20.77,20.91,214451.0,18.5931,18.6824,18.5484,18.6735,214451.0
2022-08-29 09:30:00,21.41,21.5,21.2,21.28,632624.0,19.12,19.2004,18.9324,19.0039,632624.0
2022-08-29 09:40:00,21.29,21.37,21.16,21.33,79570.0,19.0128,19.0843,18.8967,19.0485,79570.0
2022-08-29 09:50:00,21.32,21.32,21.1,21.3,73231.0,19.0396,19.0396,18.8431,19.0218,73231.0
2022-08-29 10:00:00,21.3,21.34,21.23,21.27,62697.0,19.0218,19.0575,18.9592,18.995,62697.0
2022-08-29 10:10:00,21.27,21.29,21.06,21.09,66619.0,18.995,19.0128,18.8074,18.8342,66619.0
2022-08-29 10:20:00,21.08,21.2,21.05,21.2,61584.0,18.8253,18.9324,18.7985,18.9324,61584.0
2022-08-29 10:30:00,21.21,21.41,21.13,21.4,86988.0,18.9414,19.12,18.8699,19.1111,86988.0
2022-08-29 10:40:00,21.41,21.45,21.35,21.4,83908.0,19.12,19.1557,19.0664,19.1111,83908.0
2022-08-29 10:50:00,21.4,21.55,21.38,21.52,42286.0,19.1111,19.245,19.0932,19.2182,42286.0
2022-08-29 11:00:00,21.53,21.54,21.39,21.45,25497.0,19.2271,19.2361,19.1021,19.1557,25497.0
2022-08-29 11:10:00,21.45,21.51,21.41,21.43,29323.0,19.1557,19.2093,19.12,19.1378,29323.0
2022-08-29 11:20:00,21.44,21.44,21.32,21.41,17471.0,19.1468,19.1468,19.0396,19.12,17471.0
2022-08-29 11:30:00,21.4,21.45,21.21,21.28,39538.0,19.1111,19.1557,18.9414,19.0039,39538.0
2022-08-29 11:40:00,21.29,21.42,21.28,21.29,60383.0,19.0128,19.1289,19.0039,19.0128,60383.0
2022-08-29 11:50:00,21.28,21.29,21.2,21.22,23727.0,19.0039,19.0128,18.9324,18.9503,23727.0
2022-08-29 12:00:00,21.2,21.22,21.07,21.13,34174.0,18.9324,18.9503,18.8164,18.8699,34174.0
2022-08-29 12:10:00,21.13,21.16,21.06,21.1,32561.0,18.8699,18.8967,18.8074,18.8431,32561.0
2022-08-29 12:20:00,21.11,21.17,21.1,21.15,15352.0,18.8521,18.9057,18.8431,18.8878,15352.0
2022-08-29 12:30:00,21.17,21.25,21.17,21.21,15603.0,18.9057,18.9771,18.9057,18.9414,15603.0
2022-08-29 12:40:00,21.19,21.19,21.0,21.01,45610.0,18.9235,18.9235,18.7538,18.7628,45610.0
2022-08-29 12:50:00,21.01,21.02,20.93,21.0,100398.0,18.7628,18.7717,18.6913,18.7538,100398.0
2022-08-29 13:00:00,21.0,21.01,20.94,20.97,46587.0,18.7538,18.7628,18.7003,18.727,46587.0
2022-08-29 13:10:00,20.96,21.13,20.96,21.12,23299.0,18.7181,18.8699,18.7181,18.861,23299.0
2022-08-29 13:20:00,21.1,21.13,21.05,21.05,28897.0,18.8431,18.8699,18.7985,18.7985,28897.0
2022-08-29 13:30:00,21.02,21.03,20.96,21.0,11130.0,18.7717,18.7806,18.7181,18.7538,11130.0
2022-08-29 13:40:00,21.0,21.0,20.84,20.96,32703.0,18.7538,18.7538,18.611,18.7181,32703.0
2022-08-29 13:50:00,20.99,20.99,20.94,20.94,8290.0,18.7449,18.7449,18.7003,18.7003,8290.0
2022-08-29 14:00:00,20.95,21.03,20.95,21.02,34583.0,18.7092,18.7806,18.7092,18.7717,34583.0
2022-08-29 14:10:00,21.04,21.13,21.02,21.13,10837.0,18.7896,18.8699,18.7717,18.8699,10837.0
2022-08-29 14:20:00,21.13,21.16,21.08,21.11,24707.0,18.8699,18.8967,18.8253,18.8521,24707.0
2022-08-29 14:30:00,21.1,21.1,20.98,21.02,21427.0,18.8431,18.8431,18.736,18.7717,21427.0
2022-08-29 14:40:00,21.0,21.02,20.97,21.0,14984.0,18.7538,18.7717,18.727,18.7538,14984.0
2022-08-29 14:50:00,21.02,21.17,21.02,21.02,33340.0,18.7717,18.9057,18.7717,18.7717,33340.0
2022-08-29 15:00:00,21.03,21.03,20.88,21.02,33544.0,18.7806,18.7806,18.6467,18.7717,33544.0
2022-08-29 15:10:00,20.98,21.03,20.92,21.0,17596.0,18.736,18.7806,18.6824,18.7538,17596.0
2022-08-29 15:20:00,21.01,21.1,21.0,21.1,30084.0,18.7628,18.8431,18.7538,18.8431,30084.0
2022-08-29 15:30:00,21.11,21.14,21.02,21.02,22456.0,18.8521,18.8789,18.7717,18.7717,22456.0
2022-08-29 15:40:00,21.06,21.15,21.01,21.13,34318.0,18.8074,18.8878,18.7628,18.8699,34318.0
2022-08-29 15:50:00,21.13,21.36,21.13,21.34,141688.0,18.8699,19.0753,18.8699,19.0575,141688.0
2022-08-30 09:30:00,21.13,21.26,21.11,21.19,132778.0,18.8699,18.986,18.8521,18.9235,132778.0
2022-08-30 09:40:00,21.19,21.45,21.18,21.34,70096.0,18.9235,19.1557,18.9146,19.0575,70096.0
2022-08-30 09:50:00,21.36,21.5,21.35,21.45,50148.0,19.0753,19.2004,19.0664,19.1557,50148.0
2022-08-30 10:00:00,21.46,21.73,21.38,21.67,131302.0,19.1646,19.4058,19.0932,19.3522,131302.0
2022-08-30 10:10:00,21.68,21.75,21.67,21.7,61318.0,19.3611,19.4236,19.3522,19.379,61318.0
2022-08-30 10:20:00,21.69,21.81,21.69,21.75,32205.0,19.37,19.4772,19.37,19.4236,32205.0
2022-08-30 10:30:00,21.76,22.1,21.72,22.04,131736.0,19.4325,19.7362,19.3968,19.6826,131736.0
2022-08-30 10:40:00,22.06,22.33,22.05,22.32,57385.0,19.7005,19.9416,19.6915,19.9327,57385.0
2022-08-30 10:50:00,22.3,22.32,22.04,22.04,116722.0,19.9148,19.9327,19.6826,19.6826,116722.0
2022-08-30 11:00:00,22.02,22.07,21.89,21.98,95037.0,19.6647,19.7094,19.5486,19.629,95037.0
2022-08-30 11:10:00,21.98,22.1,21.88,21.88,55151.0,19.629,19.7362,19.5397,19.5397,55151.0
2022-08-30 11:20:00,21.89,22.02,21.87,21.96,32174.0,19.5486,19.6647,19.5308,19.6112,32174.0
2022-08-30 11:30:00,21.99,22.0,21.83,21.97,46712.0,19.6379,19.6469,19.4951,19.6201,46712.0
2022-08-30 11:40:00,21.99,22.07,21.91,22.06,65784.0,19.6379,19.7094,19.5665,19.7005,65784.0
2022-08-30 11:50:00,22.05,22.06,21.89,21.96,32235.0,19.6915,19.7005,19.5486,19.6112,32235.0
2022-08-30 12:00:00,21.98,21.98,21.85,21.93,76200.0,19.629,19.629,19.5129,19.5844,76200.0
2022-08-30 12:10:00,21.94,21.96,21.78,21.9,64977.0,19.5933,19.6112,19.4504,19.5576,64977.0
2022-08-30 12:20:00,21.9,22.0,21.9,21.95,25119.0,19.5576,19.6469,19.5576,19.6022,25119.0
2022-08-30 12:30:00,21.95,22.1,21.95,22.01,57924.0,19.6022,19.7362,19.6022,19.6558,57924.0
2022-08-30 12:40:00,22.02,22.17,22.02,22.09,40434.0,19.6647,19.7987,19.6647,19.7273,40434.0
2022-08-30 12:50:00,22.1,22.1,22.02,22.06,49280.0,19.7362,19.7362,19.6647,19.7005,49280.0
2022-08-30 13:00:00,22.08,22.11,22.04,22.11,17050.0,19.7183,19.7451,19.6826,19.7451,17050.0
2022-08-30 13:10:00,22.15,22.26,22.15,22.26,62052.0,19.7808,19.8791,19.7808,19.8791,62052.0
2022-08-30 13:20:00,22.25,22.29,22.22,22.22,49136.0,19.8701,19.9059,19.8433,19.8433,49136.0
2022-08-30 13:30:00,22.23,22.28,22.16,22.23,107785.0,19.8523,19.8969,19.7898,19.8523,107785.0
2022-08-30 13:40:00,22.22,22.39,22.2,22.21,68070.0,19.8433,19.9952,19.8255,19.8344,68070.0
2022-08-30 13:50:00,22.21,22.22,22.1,22.18,26341.0,19.8344,19.8433,19.7362,19.8076,26341.0
2022-08-30 14:00:00,22.16,22.22,22.08,22.15,17096.0,19.7898,19.8433,19.7183,19.7808,17096.0
2022-08-30 14:10:00,22.12,22.14,22.07,22.09,10046.0,19.754,19.7719,19.7094,19.7273,10046.0
2022-08-30 14:20:00,22.14,22.23,22.12,22.22,36152.0,19.7719,19.8523,19.754,19.8433,36152.0
2022-08-30 14:30:00,22.23,22.23,22.11,22.14,37845.0,19.8523,19.8523,19.7451,19.7719,37845.0
2022-08-30 14:40:00,22.13,22.24,22.13,22.21,23010.0,19.763,19.8612,19.763,19.8344,23010.0
2022-08-30 14:50:00,22.2,22.26,22.15,22.19,27919.0,19.8255,19.8791,19.7808,19.8166,27919.0
2022-08-30 15:00:00,22.17,22.2,21.95,21.95,63700.0,19.7987,19.8255,19.6022,19.6022,63700.0
2022-08-30 15:10:00,21.93,21.99,21.86,21.97,24998.0,19.5844,19.6379,19.5219,19.6201,24998.0
2022-08-30 15:20:00,21.95,22.01,21.91,22.0,48389.0,19.6022,19.6558,19.5665,19.6469,48389.0
2022-08-30 15:30:00,22.01,22.16,22.01,22.04,95531.0,19.6558,19.7898,19.6558,19.6826,95531.0
2022-08-30 15:40:00,22.06,22.21,21.95,22.18,76915.0,19.7005,19.8344,19.6022,19.8076,76915.0
2022-08-30 15:50:00,22.13,22.22,21.99,22.05,154808.0,19.763,19.8433,19.6379,19.6915,154808.0
2022-08-31 09:30:00,21.76,22.04,21.75,21.9,184562.0,19.4325,19.6826,19.4236,19.5576,184562.0
2022-08-31 09:40:00,21.9,21.9,21.55,21.68,93345.0,19.5576,19.5576,19.245,19.3611,93345.0
2022-08-31 09:50:00,21.64,21.82,21.56,21.82,59100.0,19.3254,19.4861,19.2539,19.4861,59100.0
2022-08-31 10:00:00,21.8,21.95,21.8,21.94,71117.0,19.4683,19.6022,19.4683,19.5933,71117.0
2022-08-31 10:10:00,21.95,22.06,21.79,21.94,52065.0,19.6022,19.7005,19.4593,19.5933,52065.0
2022-08-31 10:20:00,21.91,22.1,21.88,22.06,41997.0,19.5665,19.7362,19.5397,19.7005,41997.0
2022-08-31 10:30:00,22.05,22.13,21.96,22.13,37116.0,19.6915,19.763,19.6112,19.763,37116.0
2022-08-31 10:40:00,22.13,22.15,21.86,21.91,27896.0,19.763,19.7808,19.5219,19.5665,27896.0
2022-08-31 10:50:00,21.83,22.05,21.81,22.05,15316.0,19.4951,19.6915,19.4772,19.6915,15316.0
2022-08-31 11:00:00,22.07,22.27,22.03,22.2,54998.0,19.7094,19.888,19.6737,19.8255,54998.0
2022-08-31 11:10:00,22.19,22.26,22.15,22.15,23153.0,19.8166,19.8791,19.7808,19.7808,23153.0
2022-08-31 11:20:00,22.12,22.16,22.07,22.15,12181.0,19.754,19.7898,19.7094,19.7808,12181.0
2022-08-31 11:30:00,22.16,22.22,21.97,22.05,40784.0,19.7898,19.8433,19.6201,19.6915,40784.0
2022-08-31 11:40:00,22.05,22.05,21.95,22.01,18127.0,19.6915,19.6915,19.6022,19.6558,18127.0
2022-08-31 11:50:00,21.98,21.98,21.87,21.89,26239.0,19.629,19.629,19.5308,19.5486,26239.0
2022-08-31 12:00:00,21.91,22.02,21.89,21.98,15796.0,19.5665,19.6647,19.5486,19.629,15796.0
2022-08-31 12:10:00,22.0,22.04,21.94,22.0,5930.0,19.6469,19.6826,19.5933,19.6469,5930.0
2022-08-31 12:20:00,22.01,22.11,21.99,22.08,11325.0,19.6558,19.7451,19.6379,19.7183,11325.0
2022-08-31 12:30:00,22.08,22.12,22.02,22.1,15597.0,19.7183,19.754,19.6647,19.7362,15597.0
2022-08-31 12:40:00,22.14,22.19,22.11,22.11,11032.0,19.7719,19.8166,19.7451,19.7451,11032.0
2022-08-31 12:50:00,22.16,22.18,22.14,22.15,5932.0,19.7898,19.8076,19.7719,19.7808,5932.0
2022-08-31 13:00:00,22.13,22.16,22.07,22.08,11228.0,19.763,19.7898,19.7094,19.7183,11228.0
2022-08-31 13:10:00,22.08,22.19,22.03,22.19,19769.0,19.7183,19.8166,19.6737,19.8166,19769.0
2022-08-31 13:20:00,22.18,22.3,22.17,22.24,49932.0,19.8076,19.9148,19.7987,19.8612,49932.0
2022-08-31 13:30:00,22.25,22.33,22.22,22.31,19231.0,19.8701,19.9416,19.8433,19.9237,19231.0
2022-08-31 13:40:00,22.33,22.38,22.3,22.36,28415.0,19.9416,19.9862,19.9148,19.9684,28415.0
2022-08-31 13:50:00,22.37,22.37,22.27,22.28,14542.0,19.9773,19.9773,19.888,19.8969,14542.0
2022-08-31 14:00:00,22.29,22.36,22.23,22.23,16280.0,19.9059,19.9684,19.8523,19.8523,16280.0
2022-08-31 14:10:00,22.22,22.29,22.21,22.29,17783.0,19.8433,19.9059,19.8344,19.9059,17783.0
2022-08-31 14:20:00,22.3,22.33,22.26,22.27,21664.0,19.9148,19.9416,19.8791,19.888,21664.0
2022-08-31 14:30:00,22.33,22.47,22.32,22.47,23893.0,19.9416,20.0666,19.9327,20.0666,23893.0
2022-08-31 14:40:00,22.47,22.53,22.42,22.43,39986.0,20.0666,20.1202,20.022,20.0309,39986.0
2022-08-31 14:50:00,22.48,22.5,22.44,22.44,24781.0,20.0755,20.0934,20.0398,20.0398,24781.0
2022-08-31 15:00:00,22.45,22.48,22.26,22.31,24276.0,20.0487,20.0755,19.8791,19.9237,24276.0
2022-08-31 15:10:00,22.31,22.31,22.1,22.16,59788.0,19.9237,19.9237,19.7362,19.7898,59788.0
2022-08-31 15:20:00,22.2,22.34,22.2,22.29,38480.0,19.8255,19.9505,19.8255,19.9059,38480.0
2022-08-31 15:30:00,22.3,22.38,22.26,22.28,26027.0,19.9148,19.9862,19.8791,19.8969,26027.0
2022-08-31 15:40:00,22.25,22.32,22.1,22.2,67325.0,19.8701,19.9327,19.7362,19.8255,67325.0
2022-08-31 15:50:00,22.18,22.56,22.17,22.56,245790.0,19.8076,20.147,19.7987,20.147,245790.0
2022-09-01 09:30:00,22.97,23.1,22.88,23.01,436045.0,20.5131,20.6292,20.4328,20.5488,436045.0
2022-09-01 09:40:00,23.0,23.04,22.87,23.0,254558.0,20.5399,20.5756,20.4238,20.5399,254558.0
2022-09-01 09:50:00,23.04,23.11,22.94,22.97,91149.0,20.5756,20.6382,20.4863,20.5131,91149.0
2022-09-01 10:00:00,22.97,23.23,22.89,23.19,181933.0,20.5131,20.7453,20.4417,20.7096,181933.0
2022-09-01 10:10:00,23.2,23.36,23.18,23.29,64230.0,20.7185,20.8614,20.7007,20.7989,64230.0
2022-09-01 10:20:00,23.3,23.3,22.98,23.01,53857.0,20.8078,20.8078,20.5221,20.5488,53857.0
2022-09-01 10:30:00,23.02,23.28,23.02,23.27,45894.0,20.5578,20.79,20.5578,20.781,45894.0
2022-09-01 10:40:00,23.28,23.42,23.23,23.41,58461.0,20.79,20.915,20.7453,20.9061,58461.0
2022-09-01 10:50:00,23.42,23.42,23.31,23.39,41840.0,20.915,20.915,20.8168,20.8882,41840.0
2022-09-01 11:00:00,23.4,23.44,23.17,23.24,113155.0,20.8971,20.9329,20.6917,20.7542,113155.0
2022-09-01 11:10:00,23.2,23.21,23.11,23.17,60289.0,20.7185,20.7275,20.6382,20.6917,60289.0
2022-09-01 11:20:00,23.2,23.33,23.2,23.33,48511.0,20.7185,20.8346,20.7185,20.8346,48511.0
2022-09-01 11:30:00,23.31,23.31,23.0,23.16,132662.0,20.8168,20.8168,20.5399,20.6828,132662.0
2022-09-01 11:40:00,23.13,23.29,23.13,23.25,23984.0,20.656,20.7989,20.656,20.7632,23984.0
2022-09-01 11:50:00,23.23,23.33,23.23,23.25,21547.0,20.7453,20.8346,20.7453,20.7632,21547.0
2022-09-01 12:00:00,23.26,23.26,23.11,23.12,68183.0,20.7721,20.7721,20.6382,20.6471,68183.0
2022-09-01 12:10:00,23.15,23.18,23.06,23.08,44048.0,20.6739,20.7007,20.5935,20.6114,44048.0
2022-09-01 12:20:00,23.13,23.21,23.1,23.15,41344.0,20.656,20.7275,20.6292,20.6739,41344.0
2022-09-01 12:30:00,23.18,23.28,23.15,23.27,21645.0,20.7007,20.79,20.6739,20.781,21645.0
2022-09-01 12:40:00,23.28,23.3,23.23,23.25,21436.0,20.79,20.8078,20.7453,20.7632,21436.0
2022-09-01 12:50:00,23.25,23.4,23.25,23.33,24482.0,20.7632,20.8971,20.7632,20.8346,24482.0
2022-09-01 13:00:00,23.35,23.35,23.17,23.17,41522.0,20.8525,20.8525,20.6917,20.6917,41522.0
2022-09-01 13:10:00,23.17,23.2,23.08,23.12,44041.0,20.6917,20.7185,20.6114,20.6471,44041.0
2022-09-01 13:20:00,23.1,23.1,22.93,22.94,154763.0,20.6292,20.6292,20.4774,20.4863,154763.0
2022-09-01 13:30:00,22.93,23.03,22.92,23.01,21665.0,20.4774,20.5667,20.4685,20.5488,21665.0
2022-09-01 13:40:00,23.0,23.13,23.0,23.11,21735.0,20.5399,20.656,20.5399,20.6382,21735.0
2022-09-01 13:50:00,23.07,23.12,23.06,23.09,10857.0,20.6024,20.6471,20.5935,20.6203,10857.0
2022-09-01 14:00:00,23.07,23.13,22.97,23.07,22195.0,20.6024,20.656,20.5131,20.6024,22195.0
2022-09-01 14:10:00,23.05,23.11,22.97,22.97,20713.0,20.5846,20.6382,20.5131,20.5131,20713.0
2022-09-01 14:20:00,22.97,22.97,22.7,22.75,80302.0,20.5131,20.5131,20.272,20.3167,80302.0
2022-09-01 14:30:00,22.73,22.77,22.6,22.72,53995.0,20.2988,20.3345,20.1827,20.2899,53995.0
2022-09-01 14:40:00,22.73,22.84,22.69,22.82,48453.0,20.2988,20.397,20.2631,20.3792,48453.0
2022-09-01 14:50:00,22.81,22.82,22.66,22.72,58208.0,20.3702,20.3792,20.2363,20.2899,58208.0
2022-09-01 15:00:00,22.73,22.76,22.55,22.6,97248.0,20.2988,20.3256,20.1381,20.1827,97248.0
2022-09-01 15:10:00,22.58,22.67,22.52,22.67,47498.0,20.1648,20.2452,20.1113,20.2452,47498.0
2022-09-01 15:20:00,22.67,22.77,22.63,22.76,32013.0,20.2452,20.3345,20.2095,20.3256,32013.0
2022-09-01 15:30:00,22.77,22.83,22.7,22.7,49514.0,20.3345,20.3881,20.272,20.272,49514.0
2022-09-01 15:40:00,22.74,22.77,22.65,22.74,38635.0,20.3077,20.3345,20.2274,20.3077,38635.0
2022-09-01 15:50:00,22.74,22.74,22.31,22.37,373308.0,20.3077,20.3077,19.9237,19.9773,373308.0
2022-09-02 09:30:00,21.7,22.05,21.69,21.93,290274.0,19.379,19.6915,19.37,19.5844,290274.0
2022-09-02 09:40:00,21.93,22.15,21.93,22.02,163194.0,19.5844,19.7808,19.5844,19.6647,163194.0
2022-09-02 09:50:00,22.01,22.08,21.9,22.08,61308.0,19.6558,19.7183,19.5576,19.7183,61308.0
2022-09-02 10:00:00,22.08,22.25,22.05,22.1,69164.0,19.7183,19.8701,19.6915,19.7362,69164.0
2022-09-02 10:10:00,22.1,22.1,21.78,21.84,88009.0,19.7362,19.7362,19.4504,19.504,88009.0
2022-09-02 10:20:00,21.87,21.91,21.7,21.7,50078.0,19.5308,19.5665,19.379,19.379,50078.0
2022-09-02 10:30:00,21.69,21.69,21.53,21.55,58846.0,19.37,19.37,19.2271,19.245,58846.0
2022-09-02 10:40:00,21.55,21.61,21.5,21.6,74516.0,19.245,19.2986,19.2004,19.2897,74516.0
2022-09-02 10:50:00,21.58,21.79,21.55,21.7,96182.0,19.2718,19.4593,19.245,19.379,96182.0
2022-09-02 11:00:00,21.69,21.7,21.55,21.66,57786.0,19.37,19.379,19.245,19.3432,57786.0
2022-09-02 11:10:00,21.66,21.68,21.58,21.58,23220.0,19.3432,19.3611,19.2718,19.2718,23220.0
2022-09-02 11:20:00,21.6,21.63,21.58,21.6,14795.0,19.2897,19.3165,19.2718,19.2897,14795.0
2022-09-02 11:30:00,21.59,21.63,21.54,21.57,24373.0,19.2807,19.3165,19.2361,19.2629,24373.0
2022-09-02 11:40:00,21.59,21.74,21.57,21.59,19909.0,19.2807,19.4147,19.2629,19.2807,19909.0
2022-09-02 11:50:00,21.57,21.58,21.53,21.58,20560.0,19.2629,19.2718,19.2271,19.2718,20560.0
2022-09-02 12:00:00,21.55,21.63,21.53,21.63,25134.0,19.245,19.3165,19.2271,19.3165,25134.0
2022-09-02 12:10:00,21.65,21.78,21.63,21.78,26240.0,19.3343,19.4504,19.3165,19.4504,26240.0
2022-09-02 12:20:00,21.75,22.01,21.75,22.01,73679.0,19.4236,19.6558,19.4236,19.6558,73679.0
2022-09-02 12:30:00,22.0,22.24,21.98,22.17,168634.0,19.6469,19.8612,19.629,19.7987,168634.0
2022-09-02 12:40:00,22.18,22.35,22.17,22.31,124447.0,19.8076,19.9594,19.7987,19.9237,124447.0
2022-09-02 12:50:00,22.34,22.46,22.29,22.35,106294.0,19.9505,20.0577,19.9059,19.9594,106294.0
2022-09-02 13:00:00,22.38,22.65,22.38,22.59,112701.0,19.9862,20.2274,19.9862,20.1738,112701.0
2022-09-02 13:10:00,22.62,22.65,22.47,22.51,81454.0,20.2006,20.2274,20.0666,20.1023,81454.0
2022-09-02 13:20:00,22.53,22.89,22.53,22.86,95852.0,20.1202,20.4417,20.1202,20.4149,95852.0
2022-09-02 13:30:00,22.88,22.92,22.79,22.85,44437.0,20.4328,20.4685,20.3524,20.406,44437.0
2022-09-02 13:40:00,22.86,22.96,22.71,22.94,96908.0,20.4149,20.5042,20.2809,20.4863,96908.0
2022-09-02 13:50:00,22.97,23.07,22.95,23.05,91729.0,20.5131,20.6024,20.4953,20.5846,91729.0
2022-09-02 14:00:00,23.04,23.05,22.91,22.93,83015.0,20.5756,20.5846,20.4595,20.4774,83015.0
2022-09-02 14:10:00,22.97,23.02,22.9,22.99,23021.0,20.5131,20.5578,20.4506,20.531,23021.0
2022-09-02 14:20:00,22.98,23.0,22.81,22.85,59546.0,20.5221,20.5399,20.3702,20.406,59546.0
2022-09-02 14:30:00,22.82,22.93,22.8,22.8,81944.0,20.3792,20.4774,20.3613,20.3613,81944.0
2022-09-02 14:40:00,22.8,22.88,22.77,22.87,23729.0,20.3613,20.4328,20.3345,20.4238,23729.0
2022-09-02 14:50:00,22.86,23.03,22.86,23.01,55653.0,20.4149,20.5667,20.4149,20.5488,55653.0
2022-09-02 15:00:00,23.02,23.02,22.78,22.87,53312.0,20.5578,20.5578,20.3434,20.4238,53312.0
2022-09-02 15:10:00,22.85,22.93,22.83,22.91,79031.0,20.406,20.4774,20.3881,20.4595,79031.0
2022-09-02 15:20:00,22.89,23.1,22.82,23.01,128790.0,20.4417,20.6292,20.3792,20.5488,128790.0
2022-09-02 15:30:00,23.02,23.34,23.02,23.3,64897.0,20.5578,20.8436,20.5578,20.8078,64897.0
2022-09-02 15:40:00,23.32,23.39,23.25,23.26,78022.0,20.8257,20.8882,20.7632,20.7721,78022.0
2022-09-02 15:50:00,23.26,23.28,23.03,23.08,134405.0,20.7721,20.79,20.5667,20.6114,134405.0
2022-09-06 09:30:00,22.94,23.02,22.75,23.02,202360.0,20.4863,20.5578,20.3167,20.5578,202360.0
2022-09-06 09:40:00,23.05,23.21,23.0,23.17,63983.0,20.5846,20.7275,20.5399,20.6917,63983.0
2022-09-06 09:50:00,23.19,23.38,23.17,23.2,60900.0,20.7096,20.8793,20.6917,20.7185,60900.0
2022-09-06 10:00:00,23.2,23.65,23.2,23.58,160119.0,20.7185,21.1204,20.7185,21.0579,160119.0
2022-09-06 10:10:00,23.6,23.75,23.57,23.58,74290.0,21.0757,21.2097,21.049,21.0579,74290.0
2022-09-06 10:20:00,23.62,23.71,23.36,23.42,53561.0,21.0936,21.174,20.8614,20.915,53561.0
2022-09-06 10:30:00,23.42,23.51,23.26,23.26,56497.0,20.915,20.9954,20.7721,20.7721,56497.0
2022-09-06 10:40:00,23.26,23.26,23.08,23.14,68629.0,20.7721,20.7721,20.6114,20.6649,68629.0
2022-09-06 10:50:00,23.14,23.14,22.82,22.91,94352.0,20.6649,20.6649,20.3792,20.4595,94352.0
2022-09-06 11:00:00,22.94,23.0,22.76,22.85,53749.0,20.4863,20.5399,20.3256,20.406,53749.0
2022-09-06 11:10:00,22.84,23.04,22.84,22.99,27521.0,20.397,20.5756,20.397,20.531,27521.0
2022-09-06 11:20:00,23.05,23.14,22.94,23.1,28674.0,20.5846,20.6649,20.4863,20.6292,28674.0
2022-09-06 11:30:00,23.09,23.13,22.85,23.0,33784.0,20.6203,20.656,20.406,20.5399,33784.0
2022-09-06 11:40:00,23.0,23.0,22.78,22.95,58618.0,20.5399,20.5399,20.3434,20.4953,58618.0
2022-09-06 11:50:00,22.95,22.95,22.82,22.86,14441.0,20.4953,20.4953,20.3792,20.4149,14441.0
2022-09-06 12:00:00,22.88,23.1,22.83,23.09,39783.0,20.4328,20.6292,20.3881,20.6203,39783.0
2022-09-06 12:10:00,23.09,23.26,23.08,23.25,35777.0,20.6203,20.7721,20.6114,20.7632,35777.0
2022-09-06 12:20:00,23.26,23.39,23.23,23.27,14339.0,20.7721,20.8882,20.7453,20.781,14339.0
2022-09-06 12:30:00,23.26,23.31,23.24,23.3,11070.0,20.7721,20.8168,20.7542,20.8078,11070.0
2022-09-06 12:40:00,23.32,23.35,23.14,23.18,29995.0,20.8257,20.8525,20.6649,20.7007,29995.0
2022-09-06 12:50:00,23.15,23.25,23.12,23.19,34856.0,20.6739,20.7632,20.6471,20.7096,34856.0
2022-09-06 13:00:00,23.2,23.51,23.2,23.51,45422.0,20.7185,20.9954,20.7185,20.9954,45422.0
2022-09-06 13:10:00,23.5,23.62,23.47,23.51,38220.0,20.9864,21.0936,20.9596,20.9954,38220.0
2022-09-06 13:20:00,23.51,23.57,23.49,23.55,8062.0,20.9954,21.049,20.9775,21.0311,8062.0
2022-09-06 13:30:00,23.55,23.57,23.41,23.41,10866.0,21.0311,21.049,20.9061,20.9061,10866.0
2022-09-06 13:40:00,23.45,23.57,23.44,23.56,186349.0,20.9418,21.049,20.9329,21.04,186349.0
2022-09-06 13:50:00,23.57,23.62,23.4,23.4,29382.0,21.049,21.0936,20.8971,20.8971,29382.0
2022-09-06 14:00:00,23.42,23.43,23.32,23.37,34760.0,20.915,20.9239,20.8257,20.8703,34760.0
2022-09-06 14:10:00,23.35,23.35,23.17,23.21,31928.0,20.8525,20.8525,20.6917,20.7275,31928.0
2022-09-06 14:20:00,23.22,23.3,23.22,23.3,13525.0,20.7364,20.8078,20.7364,20.8078,13525.0
2022-09-06 14:30:00,23.28,23.4,23.25,23.28,23331.0,20.79,20.8971,20.7632,20.79,23331.0
2022-09-06 14:40:00,23.36,23.4,23.32,23.34,22216.0,20.8614,20.8971,20.8257,20.8436,22216.0
2022-09-06 14:50:00,23.33,23.46,23.33,23.41,26598.0,20.8346,20.9507,20.8346,20.9061,26598.0
2022-09-06 15:00:00,23.39,23.48,23.26,23.26,24261.0,20.8882,20.9686,20.7721,20.7721,24261.0
2022-09-06 15:10:00,23.29,23.29,23.16,23.26,29303.0,20.7989,20.7989,20.6828,20.7721,29303.0
2022-09-06 15:20:00,23.29,23.4,23.24,23.31,36341.0,20.7989,20.8971,20.7542,20.8168,36341.0
2022-09-06 15:30:00,23.32,23.51,23.32,23.45,63293.0,20.8257,20.9954,20.8257,20.9418,63293.0
2022-09-06 15:40:00,23.45,23.45,23.26,23.32,39794.0,20.9418,20.9418,20.7721,20.8257,39794.0
2022-09-06 15:50:00,23.37,23.52,23.32,23.32,163131.0,20.8703,21.0043,20.8257,20.8257,163131.0
2022-09-07 09:30:00,23.4,23.44,23.06,23.11,218737.0,20.8971,20.9329,20.5935,20.6382,218737.0
2022-09-07 09:40:00,23.08,23.12,22.99,23.03,81171.0,20.6114,20.6471,20.531,20.5667,81171.0
2022-09-07 09:50:00,23.03,23.19,23.03,23.17,36735.0,20.5667,20.7096,20.5667,20.6917,36735.0
2022-09-07 10:00:00,23.16,23.31,23.07,23.21,51088.0,20.6828,20.8168,20.6024,20.7275,51088.0
2022-09-07 10:10:00,23.13,23.33,23.11,23.19,19109.0,20.656,20.8346,20.6382,20.7096,19109.0
2022-09-07 10:20:00,23.18,23.23,23.05,23.05,34031.0,20.7007,20.7453,20.5846,20.5846,34031.0
2022-09-07 10:30:00,23.05,23.05,22.88,23.01,117200.0,20.5846,20.5846,20.4328,20.5488,117200.0
2022-09-07 10:40:00,23.02,23.07,22.95,23.04,42490.0,20.5578,20.6024,20.4953,20.5756,42490.0
2022-09-07 10:50:00,23.01,23.03,22.92,22.94,24606.0,20.5488,20.5667,20.4685,20.4863,24606.0
2022-09-07 11:00:00,22.99,23.05,22.79,22.82,51870.0,20.531,20.5846,20.3524,20.3792,51870.0
2022-09-07 11:10:00,22.82,22.82,22.68,22.75,58891.0,20.3792,20.3792,20.2541,20.3167,58891.0
2022-09-07 11:20:00,22.73,22.77,22.7,22.77,14782.0,20.2988,20.3345,20.272,20.3345,14782.0
2022-09-07 11:30:00,22.76,22.84,22.72,22.77,18118.0,20.3256,20.397,20.2899,20.3345,18118.0
2022-09-07 11:40:00,22.78,22.86,22.75,22.75,10936.0,20.3434,20.4149,20.3167,20.3167,10936.0
2022-09-07 11:50:00,22.75,22.77,22.68,22.77,39749.0,20.3167,20.3345,20.2541,20.3345,39749.0
2022-09-07 12:00:00,22.77,22.83,22.73,22.74,31934.0,20.3345,20.3881,20.2988,20.3077,31934.0
2022-09-07 12:10:00,22.73,22.87,22.73,22.87,16272.0,20.2988,20.4238,20.2988,20.4238,16272.0
2022-09-07 12:20:00,22.87,22.95,22.85,22.86,40831.0,20.4238,20.4953,20.406,20.4149,40831.0
2022-09-07 12:30:00,22.87,22.91,22.73,22.73,15600.0,20.4238,20.4595,20.2988,20.2988,15600.0
2022-09-07 12:40:00,22.73,22.74,22.56,22.63,36554.0,20.2988,20.3077,20.147,20.2095,36554.0
2022-09-07 12:50:00,22.6,22.7,22.6,22.64,17707.0,20.1827,20.272,20.1827,20.2184,17707.0
2022-09-07 13:00:00,22.63,22.63,22.52,22.55,29155.0,20.2095,20.2095,20.1113,20.1381,29155.0
2022-09-07 13:10:00,22.56,22.6,22.54,22.6,4317.0,20.147,20.1827,20.1291,20.1827,4317.0
2022-09-07 13:20:00,22.61,22.66,22.55,22.64,4119.0,20.1916,20.2363,20.1381,20.2184,4119.0
2022-09-07 13:30:00,22.62,22.65,22.47,22.47,23061.0,20.2006,20.2274,20.0666,20.0666,23061.0
2022-09-07 13:40:00,22.48,22.48,22.33,22.33,33063.0,20.0755,20.0755,19.9416,19.9416,33063.0
2022-09-07 13:50:00,22.34,22.35,22.3,22.32,32395.0,19.9505,19.9594,19.9148,19.9327,32395.0
2022-09-07 14:00:00,22.31,22.33,22.13,22.24,25008.0,19.9237,19.9416,19.763,19.8612,25008.0
2022-09-07 14:10:00,22.26,22.34,22.21,22.34,19014.0,19.8791,19.9505,19.8344,19.9505,19014.0
2022-09-07 14:20:00,22.35,22.36,22.2,22.2,44467.0,19.9594,19.9684,19.8255,19.8255,44467.0
2022-09-07 14:30:00,22.2,22.24,22.11,22.17,56876.0,19.8255,19.8612,19.7451,19.7987,56876.0
2022-09-07 14:40:00,22.15,22.16,22.1,22.11,13255.0,19.7808,19.7898,19.7362,19.7451,13255.0
2022-09-07 14:50:00,22.12,22.18,22.07,22.08,31118.0,19.754,19.8076,19.7094,19.7183,31118.0
2022-09-07 15:00:00,22.07,22.12,22.02,22.02,34208.0,19.7094,19.754,19.6647,19.6647,34208.0
2022-09-07 15:10:00,22.04,22.09,21.98,22.06,77276.0,19.6826,19.7273,19.629,19.7005,77276.0
2022-09-07 15:20:00,22.07,22.09,21.94,21.95,92865.0,19.7094,19.7273,19.5933,19.6022,92865.0
2022-09-07 15:30:00,21.97,22.06,21.96,22.06,14064.0,19.6201,19.7005,19.6112,19.7005,14064.0
2022-09-07 15:40:00,22.05,22.1,21.95,21.98,64774.0,19.6915,19.7362,19.6022,19.629,64774.0
2022-09-07 15:50:00,21.96,22.14,21.96,22.08,101140.0,19.6112,19.7719,19.6112,19.7183,101140.0
2022-09-08 09:30:00,22.51,22.7,22.51,22.57,230106.0,20.1023,20.272,20.1023,20.1559,230106.0
2022-09-08 09:40:00,22.58,22.69,22.22,22.26,250800.0,20.1648,20.2631,19.8433,19.8791,250800.0
2022-09-08 09:50:00,22.29,22.34,22.11,22.17,171250.0,19.9059,19.9505,19.7451,19.7987,171250.0
2022-09-08 10:00:00,22.17,22.42,22.15,22.26,56410.0,19.7987,20.022,19.7808,19.8791,56410.0
2022-09-08 10:10:00,22.25,22.36,22.05,22.05,62094.0,19.8701,19.9684,19.6915,19.6915,62094.0
2022-09-08 10:20:00,22.04,22.17,21.98,22.08,84118.0,19.6826,19.7987,19.629,19.7183,84118.0
2022-09-08 10:30:00,22.13,22.13,21.84,21.87,121519.0,19.763,19.763,19.504,19.5308,121519.0
2022-09-08 10:40:00,21.89,21.91,21.8,21.84,49752.0,19.5486,19.5665,19.4683,19.504,49752.0
2022-09-08 10:50:00,21.85,21.9,21.73,21.74,76676.0,19.5129,19.5576,19.4058,19.4147,76676.0
2022-09-08 11:00:00,21.75,21.75,21.61,21.64,115021.0,19.4236,19.4236,19.2986,19.3254,115021.0
2022-09-08 11:10:00,21.64,21.69,21.59,21.61,55134.0,19.3254,19.37,19.2807,19.2986,55134.0
2022-09-08 11:20:00,21.62,21.68,21.59,21.68,63466.0,19.3075,19.3611,19.2807,19.3611,63466.0
2022-09-08 11:30:00,21.67,21.77,21.62,21.77,57651.0,19.3522,19.4415,19.3075,19.4415,57651.0
2022-09-08 11:40:00,21.77,21.83,21.75,21.82,30302.0,19.4415,19.4951,19.4236,19.4861,30302.0
2022-09-08 11:50:00,21.82,21.85,21.76,21.81,21122.0,19.4861,19.5129,19.4325,19.4772,21122.0
2022-09-08 12:00:00,21.79,22.41,21.79,22.32,169893.0,19.4593,20.013,19.4593,19.9327,169893.0
2022-09-08 12:10:00,22.34,22.49,22.34,22.38,69473.0,19.9505,20.0845,19.9505,19.9862,69473.0
2022-09-08 12:20:00,22.4,22.54,22.34,22.38,37858.0,20.0041,20.1291,19.9505,19.9862,37858.0
2022-09-08 12:30:00,22.36,22.37,22.19,22.23,23886.0,19.9684,19.9773,19.8166,19.8523,23886.0
2022-09-08 12:40:00,22.25,22.27,22.06,22.09,27702.0,19.8701,19.888,19.7005,19.7273,27702.0
2022-09-08 12:50:00,22.1,22.1,22.01,22.05,17329.0,19.7362,19.7362,19.6558,19.6915,17329.0
2022-09-08 13:00:00,22.07,22.2,22.05,22.13,22275.0,19.7094,19.8255,19.6915,19.763,22275.0
2022-09-08 13:10:00,22.1,22.1,21.86,21.89,45275.0,19.7362,19.7362,19.5219,19.5486,45275.0
2022-09-08 13:20:00,21.89,21.89,21.8,21.84,30669.0,19.5486,19.5486,19.4683,19.504,30669.0
2022-09-08 13:30:00,21.84,21.93,21.75,21.82,42465.0,19.504,19.5844,19.4236,19.4861,42465.0
2022-09-08 13:40:00,21.81,21.84,21.78,21.78,41852.0,19.4772,19.504,19.4504,19.4504,41852.0
2022-09-08 13:50:00,21.78,22.02,21.78,21.89,65735.0,19.4504,19.6647,19.4504,19.5486,65735.0
2022-09-08 14:00:00,21.88,21.91,21.8,21.87,20834.0,19.5397,19.5665,19.4683,19.5308,20834.0
2022-09-08 14:10:00,21.86,21.94,21.81,21.81,17900.0,19.5219,19.5933,19.4772,19.4772,17900.0
2022-09-08 14:20:00,21.84,21.86,21.8,21.85,16331.0,19.504,19.5219,19.4683,19.5129,16331.0
2022-09-08 14:30:00,21.84,21.84,21.72,21.73,32329.0,19.504,19.504,19.3968,19.4058,32329.0
2022-09-08 14:40:00,21.74,21.98,21.73,21.94,57305.0,19.4147,19.629,19.4058,19.5933,57305.0
2022-09-08 14:50:00,21.93,22.0,21.88,21.96,42061.0,19.5844,19.6469,19.5397,19.6112,42061.0
2022-09-08 15:00:00,21.95,22.08,21.9,22.0,58362.0,19.6022,19.7183,19.5576,19.6469,58362.0
2022-09-08 15:10:00,22.0,22.03,21.87,21.89,42623.0,19.6469,19.6737,19.5308,19.5486,42623.0
2022-09-08 15:20:00,21.87,21.89,21.8,21.87,27510.0,19.5308,19.5486,19.4683,19.5308,27510.0
2022-09-08 15:30:00,21.87,21.92,21.81,21.88,25575.0,19.5308,19.5754,19.4772,19.5397,25575.0
2022-09-08 15:40:00,21.87,22.0,21.87,21.94,54101.0,19.5308,19.6469,19.5308,19.5933,54101.0
2022-09-08 15:50:00,21.88,21.89,21.65,21.66,145885.0,19.5397,19.5486,19.3343,19.3432,145885.0
2022-09-09 09:30:00,21.3,21.3,21.11,21.18,620535.0,19.0218,19.0218,18.8521,18.9146,620535.0
2022-09-09 09:40:00,21.17,21.33,21.12,21.2,94660.0,18.9057,19.0485,18.861,18.9324,94660.0
2022-09-09 09:50:00,21.18,21.25,21.04,21.04,81971.0,18.9146,18.9771,18.7896,18.7896,81971.0
2022-09-09 10:00:00,21.03,21.06,20.89,20.9,129839.0,18.7806,18.8074,18.6556,18.6645,129839.0
2022-09-09 10:10:00,20.92,20.99,20.82,20.95,84981.0,18.6824,18.7449,18.5931,18.7092,84981.0
2022-09-09 10:20:00,20.95,21.02,20.89,20.9,126299.0,18.7092,18.7717,18.6556,18.6645,126299.0
2022-09-09 10:30:00,20.9,20.92,20.83,20.85,79471.0,18.6645,18.6824,18.602,18.6199,79471.0
2022-09-09 10:40:00,20.84,20.84,20.75,20.76,146671.0,18.611,18.611,18.5306,18.5395,146671.0
2022-09-09 10:50:00,20.76,20.82,20.73,20.78,66298.0,18.5395,18.5931,18.5127,18.5574,66298.0
2022-09-09 11:00:00,20.76,20.87,20.74,20.86,83442.0,18.5395,18.6377,18.5216,18.6288,83442.0
2022-09-09 11:10:00,20.86,20.91,20.8,20.9,77676.0,18.6288,18.6735,18.5752,18.6645,77676.0
2022-09-09 11:20:00,20.91,20.95,20.82,20.84,27667.0,18.6735,18.7092,18.5931,18.611,27667.0
2022-09-09 11:30:00,20.85,20.89,20.77,20.77,38506.0,18.6199,18.6556,18.5484,18.5484,38506.0
2022-09-09 11:40:00,20.76,20.84,20.75,20.84,87904.0,18.5395,18.611,18.5306,18.611,87904.0
2022-09-09 11:50:00,20.83,20.88,20.82,20.83,69390.0,18.602,18.6467,18.5931,18.602,69390.0
2022-09-09 12:00:00,20.82,20.98,20.8,20.91,39458.0,18.5931,18.736,18.5752,18.6735,39458.0
2022-09-09 12:10:00,20.9,20.98,20.87,20.91,24344.0,18.6645,18.736,18.6377,18.6735,24344.0
2022-09-09 12:20:00,20.91,21.02,20.91,20.95,23928.0,18.6735,18.7717,18.6735,18.7092,23928.0
2022-09-09 12:30:00,20.95,20.99,20.85,20.86,53125.0,18.7092,18.7449,18.6199,18.6288,53125.0
2022-09-09 12:40:00,20.88,20.91,20.81,20.81,22728.0,18.6467,18.6735,18.5842,18.5842,22728.0
2022-09-09 12:50:00,20.82,20.82,20.77,20.77,25505.0,18.5931,18.5931,18.5484,18.5484,25505.0
2022-09-09 13:00:00,20.82,20.84,20.75,20.75,21345.0,18.5931,18.611,18.5306,18.5306,21345.0
2022-09-09 13:10:00,20.75,20.75,20.66,20.69,45601.0,18.5306,18.5306,18.4502,18.477,45601.0
2022-09-09 13:20:00,20.7,20.73,20.68,20.71,12159.0,18.4859,18.5127,18.4681,18.4949,12159.0
2022-09-09 13:30:00,20.7,20.7,20.63,20.64,33577.0,18.4859,18.4859,18.4234,18.4323,33577.0
2022-09-09 13:40:00,20.64,20.74,20.64,20.68,28719.0,18.4323,18.5216,18.4323,18.4681,28719.0
2022-09-09 13:50:00,20.68,20.71,20.67,20.67,16632.0,18.4681,18.4949,18.4591,18.4591,16632.0
2022-09-09 14:00:00,20.7,20.76,20.7,20.72,20057.0,18.4859,18.5395,18.4859,18.5038,20057.0
2022-09-09 14:10:00,20.73,20.74,20.64,20.65,23106.0,18.5127,18.5216,18.4323,18.4413,23106.0
2022-09-09 14:20:00,20.65,20.66,20.62,20.62,32203.0,18.4413,18.4502,18.4145,18.4145,32203.0
2022-09-09 14:30:00,20.62,20.7,20.62,20.63,26304.0,18.4145,18.4859,18.4145,18.4234,26304.0
2022-09-09 14:40:00,20.66,20.7,20.61,20.67,37451.0,18.4502,18.4859,18.4056,18.4591,37451.0
2022-09-09 14:50:00,20.69,20.73,20.62,20.64,35873.0,18.477,18.5127,18.4145,18.4323,35873.0
2022-09-09 15:00:00,20.65,20.65,20.58,20.61,35818.0,18.4413,18.4413,18.3788,18.4056,35818.0
2022-09-09 15:10:00,20.61,20.61,20.55,20.55,38586.0,18.4056,18.4056,18.352,18.352,38586.0
2022-09-09 15:20:00,20.55,20.6,20.55,20.58,26959.0,18.352,18.3966,18.352,18.3788,26959.0
2022-09-09 15:30:00,20.59,20.63,20.57,20.61,92002.0,18.3877,18.4234,18.3698,18.4056,92002.0
2022-09-09 15:40:00,20.6,20.6,20.51,20.57,62747.0,18.3966,18.3966,18.3162,18.3698,62747.0
2022-09-09 15:50:00,20.58,20.68,20.57,20.67,91147.0,18.3788,18.4681,18.3698,18.4591,91147.0
2022-09-12 09:30:00,20.32,20.37,20.24,20.31,208912.0,18.1466,18.1912,18.0751,18.1376,208912.0
2022-09-12 09:40:00,20.3,20.3,20.15,20.18,101302.0,18.1287,18.1287,17.9948,18.0215,101302.0
2022-09-12 09:50:00,20.19,20.19,19.99,19.99,74977.0,18.0305,18.0305,17.8519,17.8519,74977.0
2022-09-12 10:00:00,19.98,20.04,19.98,20.01,110313.0,17.8429,17.8965,17.8429,17.8697,110313.0
2022-09-12 10:10:00,20.01,20.03,19.9,19.9,43644.0,17.8697,17.8876,17.7715,17.7715,43644.0
2022-09-12 10:20:00,19.93,19.94,19.88,19.93,38472.0,17.7983,17.8072,17.7536,17.7983,38472.0
2022-09-12 10:30:00,19.92,20.01,19.92,19.98,38406.0,17.7894,17.8697,17.7894,17.8429,38406.0
2022-09-12 10:40:00,19.98,20.02,19.95,19.95,28295.0,17.8429,17.8787,17.8161,17.8161,28295.0
2022-09-12 10:50:00,19.96,20.09,19.95,20.07,34158.0,17.8251,17.9412,17.8161,17.9233,34158.0
2022-09-12 11:00:00,20.07,20.15,20.05,20.12,32059.0,17.9233,17.9948,17.9055,17.968,32059.0
2022-09-12 11:10:00,20.12,20.16,20.08,20.09,24452.0,17.968,18.0037,17.9322,17.9412,24452.0
2022-09-12 11:20:00,20.07,20.09,20.0,20.0,7892.0,17.9233,17.9412,17.8608,17.8608,7892.0
2022-09-12 11:30:00,19.98,20.1,19.97,20.07,20486.0,17.8429,17.9501,17.834,17.9233,20486.0
2022-09-12 11:40:00,20.04,20.14,20.03,20.13,21558.0,17.8965,17.9858,17.8876,17.9769,21558.0
2022-09-12 11:50:00,20.11,20.35,20.11,20.27,59274.0,17.959,18.1734,17.959,18.1019,59274.0
2022-09-12 12:00:00,20.24,20.33,20.24,20.33,21469.0,18.0751,18.1555,18.0751,18.1555,21469.0
2022-09-12 12:10:00,20.34,20.36,20.24,20.29,22129.0,18.1644,18.1823,18.0751,18.1198,22129.0
2022-09-12 12:20:00,20.3,20.31,20.19,20.21,36753.0,18.1287,18.1376,18.0305,18.0483,36753.0
2022-09-12 12:30:00,20.21,20.25,20.15,20.16,18225.0,18.0483,18.0841,17.9948,18.0037,18225.0
2022-09-12 12:40:00,20.16,20.2,20.11,20.16,24787.0,18.0037,18.0394,17.959,18.0037,24787.0
2022-09-12 12:50:00,20.15,20.15,20.12,20.13,13468.0,17.9948,17.9948,17.968,17.9769,13468.0
2022-09-12 13:00:00,20.1,20.21,20.04,20.05,40703.0,17.9501,18.0483,17.8965,17.9055,40703.0
2022-09-12 13:10:00,20.05,20.06,20.04,20.05,5509.0,17.9055,17.9144,17.8965,17.9055,5509.0
2022-09-12 13:20:00,20.06,20.08,20.0,20.0,29111.0,17.9144,17.9322,17.8608,17.8608,29111.0
2022-09-12 13:30:00,19.99,20.04,19.99,20.03,7252.0,17.8519,17.8965,17.8519,17.8876,7252.0
2022-09-12 13:40:00,20.04,20.09,20.04,20.05,6148.0,17.8965,17.9412,17.8965,17.9055,6148.0
2022-09-12 13:50:00,20.04,20.04,20.0,20.0,16290.0,17.8965,17.8965,17.8608,17.8608,16290.0
2022-09-12 14:00:00,20.0,20.08,20.0,20.08,8628.0,17.8608,17.9322,17.8608,17.9322,8628.0
2022-09-12 14:10:00,20.09,20.15,20.0,20.13,33304.0,17.9412,17.9948,17.8608,17.9769,33304.0
2022-09-12 14:20:00,20.11,20.18,20.07,20.18,37861.0,17.959,18.0215,17.9233,18.0215,37861.0
2022-09-12 14:30:00,20.18,20.22,20.13,20.14,8083.0,18.0215,18.0573,17.9769,17.9858,8083.0
2022-09-12 14:40:00,20.14,20.15,20.08,20.08,18600.0,17.9858,17.9948,17.9322,17.9322,18600.0
2022-09-12 14:50:00,20.09,20.12,20.06,20.1,11600.0,17.9412,17.968,17.9144,17.9501,11600.0
2022-09-12 15:00:00,20.11,20.13,20.03,20.03,23275.0,17.959,17.9769,17.8876,17.8876,23275.0
2022-09-12 15:10:00,20.04,20.08,20.02,20.08,14092.0,17.8965,17.9322,17.8787,17.9322,14092.0
2022-09-12 15:20:00,20.08,20.13,20.05,20.12,9972.0,17.9322,17.9769,17.9055,17.968,9972.0
2022-09-12 15:30:00,20.13,20.17,20.11,20.13,17440.0,17.9769,18.0126,17.959,17.9769,17440.0
2022-09-12 15:40:00,20.14,20.15,20.04,20.06,53810.0,17.9858,17.9948,17.8965,17.9144,53810.0
2022-09-12 15:50:00,20.06,20.11,19.99,20.0,122030.0,17.9144,17.959,17.8519,17.8608,122030.0
2022-09-13 09:30:00,21.37,21.49,21.17,21.39,822209.0,19.0843,19.1914,18.9057,19.1021,822209.0
2022-09-13 09:40:00,21.39,21.46,21.3,21.34,118767.0,19.1021,19.1646,19.0218,19.0575,118767.0
2022-09-13 09:50:00,21.36,21.48,21.26,21.48,115566.0,19.0753,19.1825,18.986,19.1825,115566.0
2022-09-13 10:00:00,21.48,21.65,21.46,21.56,203243.0,19.1825,19.3343,19.1646,19.2539,203243.0
2022-09-13 10:10:00,21.56,21.62,21.47,21.49,81199.0,19.2539,19.3075,19.1736,19.1914,81199.0
2022-09-13 10:20:00,21.5,21.63,21.47,21.59,81449.0,19.2004,19.3165,19.1736,19.2807,81449.0
2022-09-13 10:30:00,21.6,21.74,21.55,21.74,87745.0,19.2897,19.4147,19.245,19.4147,87745.0
2022-09-13 10:40:00,21.73,21.85,21.73,21.85,64837.0,19.4058,19.5129,19.4058,19.5129,64837.0
2022-09-13 10:50:00,21.87,21.89,21.81,21.85,69891.0,19.5308,19.5486,19.4772,19.5129,69891.0
2022-09-13 11:00:00,21.85,21.88,21.79,21.82,52835.0,19.5129,19.5397,19.4593,19.4861,52835.0
2022-09-13 11:10:00,21.83,21.92,21.82,21.89,83528.0,19.4951,19.5754,19.4861,19.5486,83528.0
2022-09-13 11:20:00,21.9,21.93,21.85,21.9,33143.0,19.5576,19.5844,19.5129,19.5576,33143.0
2022-09-13 11:30:00,21.92,21.92,21.84,21.84,48183.0,19.5754,19.5754,19.504,19.504,48183.0
2022-09-13 11:40:00,21.84,21.95,21.84,21.93,51459.0,19.504,19.6022,19.504,19.5844,51459.0
2022-09-13 11:50:00,21.93,21.94,21.88,21.94,32704.0,19.5844,19.5933,19.5397,19.5933,32704.0
2022-09-13 12:00:00,21.93,21.96,21.81,21.82,33744.0,19.5844,19.6112,19.4772,19.4861,33744.0
2022-09-13 12:10:00,21.83,21.84,21.75,21.78,35778.0,19.4951,19.504,19.4236,19.4504,35778.0
2022-09-13 12:20:00,21.78,21.91,21.78,21.89,47046.0,19.4504,19.5665,19.4504,19.5486,47046.0
2022-09-13 12:30:00,21.9,21.94,21.83,21.84,20943.0,19.5576,19.5933,19.4951,19.504,20943.0
2022-09-13 12:40:00,21.84,21.89,21.82,21.83,14792.0,19.504,19.5486,19.4861,19.4951,14792.0
2022-09-13 12:50:00,21.83,21.86,21.8,21.85,23007.0,19.4951,19.5219,19.4683,19.5129,23007.0
2022-09-13 13:00:00,21.86,21.91,21.75,21.82,30778.0,19.5219,19.5665,19.4236,19.4861,30778.0
2022-09-13 13:10:00,21.83,21.84,21.73,21.81,33967.0,19.4951,19.504,19.4058,19.4772,33967.0
2022-09-13 13:20:00,21.81,21.83,21.69,21.69,34622.0,19.4772,19.4951,19.37,19.37,34622.0
2022-09-13 13:30:00,21.7,21.77,21.67,21.73,21530.0,19.379,19.4415,19.3522,19.4058,21530.0
2022-09-13 13:40:00,21.73,21.79,21.72,21.76,18343.0,19.4058,19.4593,19.3968,19.4325,18343.0
2022-09-13 13:50:00,21.75,21.84,21.75,21.84,13972.0,19.4236,19.504,19.4236,19.504,13972.0
2022-09-13 14:00:00,21.83,21.93,21.83,21.93,28625.0,19.4951,19.5844,19.4951,19.5844,28625.0
2022-09-13 14:10:00,21.93,21.96,21.88,21.89,28642.0,19.5844,19.6112,19.5397,19.5486,28642.0
2022-09-13 14:20:00,21.89,22.03,21.86,22.02,51459.0,19.5486,19.6737,19.5219,19.6647,51459.0
2022-09-13 14:30:00,22.02,22.08,22.0,22.08,13426.0,19.6647,19.7183,19.6469,19.7183,13426.0
2022-09-13 14:40:00,22.08,22.15,22.08,22.15,18734.0,19.7183,19.7808,19.7183,19.7808,18734.0
2022-09-13 14:50:00,22.15,22.25,22.15,22.21,65091.0,19.7808,19.8701,19.7808,19.8344,65091.0
2022-09-13 15:00:00,22.19,22.3,22.19,22.3,38382.0,19.8166,19.9148,19.8166,19.9148,38382.0
2022-09-13 15:10:00,22.28,22.39,22.28,22.36,41816.0,19.8969,19.9952,19.8969,19.9684,41816.0
2022-09-13 15:20:00,22.37,22.46,22.34,22.46,56459.0,19.9773,20.0577,19.9505,20.0577,56459.0
2022-09-13 15:30:00,22.47,22.71,22.46,22.58,110009.0,20.0666,20.2809,20.0577,20.1648,110009.0
2022-09-13 15:40:00,22.59,22.79,22.59,22.69,126817.0,20.1738,20.3524,20.1738,20.2631,126817.0
2022-09-13 15:50:00,22.69,22.71,22.5,22.6,182732.0,20.2631,20.2809,20.0934,20.1827,182732.0
2022-09-14 09:30:00,22.41,22.63,22.38,22.46,291162.0,20.013,20.2095,19.9862,20.0577,291162.0
2022-09-14 09:40:00,22.52,22.56,22.19,22.4,137627.0,20.1113,20.147,19.8166,20.0041,137627.0
2022-09-14 09:50:00,22.4,22.46,22.3,22.3,21736.0,20.0041,20.0577,19.9148,19.9148,21736.0
2022-09-14 10:00:00,22.28,22.47,22.27,22.38,53672.0,19.8969,20.0666,19.888,19.9862,53672.0
2022-09-14 10:10:00,22.38,22.51,22.3,22.48,29472.0,19.9862,20.1023,19.9148,20.0755,29472.0
2022-09-14 10:20:00,22.45,22.82,22.43,22.82,93754.0,20.0487,20.3792,20.0309,20.3792,93754.0
2022-09-14 10:30:00,22.81,22.83,22.4,22.43,131508.0,20.3702,20.3881,20.0041,20.0309,131508.0
2022-09-14 10:40:00,22.48,22.48,22.31,22.39,37094.0,20.0755,20.0755,19.9237,19.9952,37094.0
2022-09-14 10:50:00,22.38,22.38,22.18,22.2,75325.0,19.9862,19.9862,19.8076,19.8255,75325.0
2022-09-14 11:00:00,22.21,22.33,22.14,22.15,100749.0,19.8344,19.9416,19.7719,19.7808,100749.0
2022-09-14 11:10:00,22.15,22.28,22.1,22.27,40699.0,19.7808,19.8969,19.7362,19.888,40699.0
2022-09-14 11:20:00,22.27,22.38,22.26,22.38,32514.0,19.888,19.9862,19.8791,19.9862,32514.0
2022-09-14 11:30:00,22.37,22.41,22.31,22.33,26618.0,19.9773,20.013,19.9237,19.9416,26618.0
2022-09-14 11:40:00,22.32,22.33,22.22,22.23,19920.0,19.9327,19.9416,19.8433,19.8523,19920.0
2022-09-14 11:50:00,22.28,22.36,22.25,22.36,27172.0,19.8969,19.9684,19.8701,19.9684,27172.0
2022-09-14 12:00:00,22.36,22.46,22.36,22.4,15399.0,19.9684,20.0577,19.9684,20.0041,15399.0
2022-09-14 12:10:00,22.41,22.43,22.32,22.34,5681.0,20.013,20.0309,19.9327,19.9505,5681.0
2022-09-14 12:20:00,22.36,22.43,22.32,22.41,42819.0,19.9684,20.0309,19.9327,20.013,42819.0
2022-09-14 12:30:00,22.4,22.45,22.3,22.31,13665.0,20.0041,20.0487,19.9148,19.9237,13665.0
2022-09-14 12:40:00,22.29,22.29,22.21,22.23,39491.0,19.9059,19.9059,19.8344,19.8523,39491.0
2022-09-14 12:50:00,22.23,22.28,22.17,22.25,55845.0,19.8523,19.8969,19.7987,19.8701,55845.0
2022-09-14 13:00:00,22.22,22.32,22.2,22.29,8412.0,19.8433,19.9327,19.8255,19.9059,8412.0
2022-09-14 13:10:00,22.27,22.28,22.18,22.25,13388.0,19.888,19.8969,19.8076,19.8701,13388.0
2022-09-14 13:20:00,22.24,22.34,22.24,22.31,17940.0,19.8612,19.9505,19.8612,19.9237,17940.0
2022-09-14 13:30:00,22.3,22.4,22.28,22.4,18466.0,19.9148,20.0041,19.8969,20.0041,18466.0
2022-09-14 13:40:00,22.4,22.68,22.39,22.63,33189.0,20.0041,20.2541,19.9952,20.2095,33189.0
2022-09-14 13:50:00,22.6,22.66,22.53,22.61,29984.0,20.1827,20.2363,20.1202,20.1916,29984.0
2022-09-14 14:00:00,22.62,22.73,22.58,22.69,67282.0,20.2006,20.2988,20.1648,20.2631,67282.0
2022-09-14 14:10:00,22.69,22.75,22.63,22.65,32244.0,20.2631,20.3167,20.2095,20.2274,32244.0
2022-09-14 14:20:00,22.62,22.66,22.61,22.61,7680.0,20.2006,20.2363,20.1916,20.1916,7680.0
2022-09-14 14:30:00,22.62,22.62,22.52,22.53,15077.0,20.2006,20.2006,20.1113,20.1202,15077.0
2022-09-14 14:40:00,22.56,22.68,22.51,22.59,27373.0,20.147,20.2541,20.1023,20.1738,27373.0
2022-09-14 14:50:00,22.58,22.74,22.57,22.68,21460.0,20.1648,20.3077,20.1559,20.2541,21460.0
2022-09-14 15:00:00,22.7,22.74,22.59,22.59,18546.0,20.272,20.3077,20.1738,20.1738,18546.0
2022-09-14 15:10:00,22.59,22.93,22.58,22.87,86823.0,20.1738,20.4774,20.1648,20.4238,86823.0
2022-09-14 15:20:00,22.86,22.9,22.75,22.8,53937.0,20.4149,20.4506,20.3167,20.3613,53937.0
2022-09-14 15:30:00,22.82,22.96,22.77,22.79,176160.0,20.3792,20.5042,20.3345,20.3524,176160.0
2022-09-14 15:40:00,22.8,22.81,22.59,22.62,113471.0,20.3613,20.3702,20.1738,20.2006,113471.0
2022-09-14 15:50:00,22.59,22.59,22.3,22.35,110409.0,20.1738,20.1738,19.9148,19.9594,110409.0
2022-09-15 09:30:00,22.67,22.76,22.59,22.7,147145.0,20.2452,20.3256,20.1738,20.272,147145.0
2022-09-15 09:40:00,22.69,22.69,22.33,22.33,82200.0,20.2631,20.2631,19.9416,19.9416,82200.0
2022-09-15 09:50:00,22.32,22.36,22.25,22.28,89632.0,19.9327,19.9684,19.8701,19.8969,89632.0
2022-09-15 10:00:00,22.26,22.32,22.15,22.32,82608.0,19.8791,19.9327,19.7808,19.9327,82608.0
2022-09-15 10:10:00,22.32,22.34,22.2,22.22,36806.0,19.9327,19.9505,19.8255,19.8433,36806.0
2022-09-15 10:20:00,22.28,22.65,22.28,22.65,83066.0,19.8969,20.2274,19.8969,20.2274,83066.0
2022-09-15 10:30:00,22.67,22.71,22.55,22.61,62854.0,20.2452,20.2809,20.1381,20.1916,62854.0
2022-09-15 10:40:00,22.58,22.7,22.56,22.68,52270.0,20.1648,20.272,20.147,20.2541,52270.0
2022-09-15 10:50:00,22.71,22.96,22.71,22.93,163892.0,20.2809,20.5042,20.2809,20.4774,163892.0
2022-09-15 11:00:00,22.93,22.99,22.84,22.91,96169.0,20.4774,20.531,20.397,20.4595,96169.0
2022-09-15 11:10:00,22.94,23.05,22.88,22.89,105205.0,20.4863,20.5846,20.4328,20.4417,105205.0
2022-09-15 11:20:00,22.89,22.9,22.73,22.79,49604.0,20.4417,20.4506,20.2988,20.3524,49604.0
2022-09-15 11:30:00,22.78,22.86,22.72,22.8,54045.0,20.3434,20.4149,20.2899,20.3613,54045.0
2022-09-15 11:40:00,22.78,22.86,22.77,22.85,21148.0,20.3434,20.4149,20.3345,20.406,21148.0
2022-09-15 11:50:00,22.89,23.09,22.89,23.0,43903.0,20.4417,20.6203,20.4417,20.5399,43903.0
2022-09-15 12:00:00,23.0,23.07,22.93,23.05,122108.0,20.5399,20.6024,20.4774,20.5846,122108.0
2022-09-15 12:10:00,23.06,23.11,22.98,22.99,57068.0,20.5935,20.6382,20.5221,20.531,57068.0
2022-09-15 12:20:00,23.0,23.07,22.98,23.06,37094.0,20.5399,20.6024,20.5221,20.5935,37094.0
2022-09-15 12:30:00,23.04,23.05,22.89,22.9,62838.0,20.5756,20.5846,20.4417,20.4506,62838.0
2022-09-15 12:40:00,22.89,22.9,22.82,22.86,33937.0,20.4417,20.4506,20.3792,20.4149,33937.0
2022-09-15 12:50:00,22.86,22.9,22.79,22.79,24993.0,20.4149,20.4506,20.3524,20.3524,24993.0
2022-09-15 13:00:00,22.79,22.79,22.49,22.52,72355.0,20.3524,20.3524,20.0845,20.1113,72355.0
2022-09-15 13:10:00,22.52,22.57,22.44,22.45,35987.0,20.1113,20.1559,20.0398,20.0487,35987.0
2022-09-15 13:20:00,22.45,22.5,22.39,22.46,45319.0,20.0487,20.0934,19.9952,20.0577,45319.0
2022-09-15 13:30:00,22.48,22.61,22.46,22.57,70201.0,20.0755,20.1916,20.0577,20.1559,70201.0
2022-09-15 13:40:00,22.58,22.68,22.55,22.66,34666.0,20.1648,20.2541,20.1381,20.2363,34666.0
2022-09-15 13:50:00,22.67,22.73,22.65,22.67,23932.0,20.2452,20.2988,20.2274,20.2452,23932.0
2022-09-15 14:00:00,22.67,22.94,22.67,22.91,29007.0,20.2452,20.4863,20.2452,20.4595,29007.0
2022-09-15 14:10:00,22.92,22.92,22.78,22.8,10279.0,20.4685,20.4685,20.3434,20.3613,10279.0
2022-09-15 14:20:00,22.82,22.88,22.77,22.78,25635.0,20.3792,20.4328,20.3345,20.3434,25635.0
2022-09-15 14:30:00,22.78,22.85,22.71,22.77,57061.0,20.3434,20.406,20.2809,20.3345,57061.0
2022-09-15 14:40:00,22.77,22.99,22.77,22.99,71109.0,20.3345,20.531,20.3345,20.531,71109.0
2022-09-15 14:50:00,22.99,23.03,22.93,23.01,32035.0,20.531,20.5667,20.4774,20.5488,32035.0
2022-09-15 15:00:00,23.01,23.08,22.97,23.08,50488.0,20.5488,20.6114,20.5131,20.6114,50488.0
2022-09-15 15:10:00,23.1,23.29,23.1,23.27,74597.0,20.6292,20.7989,20.6292,20.781,74597.0
2022-09-15 15:20:00,23.26,23.36,23.2,23.32,89991.0,20.7721,20.8614,20.7185,20.8257,89991.0
2022-09-15 15:30:00,23.34,23.34,23.23,23.24,40526.0,20.8436,20.8436,20.7453,20.7542,40526.0
2022-09-15 15:40:00,23.23,23.29,23.11,23.17,85928.0,20.7453,20.7989,20.6382,20.6917,85928.0
2022-09-15 15:50:00,23.17,23.24,23.0,23.13,123351.0,20.6917,20.7542,20.5399,20.656,123351.0
2022-09-16 09:30:00,23.95,24.1,23.85,23.91,730538.0,21.3883,21.5223,21.299,21.3526,730538.0
2022-09-16 09:40:00,23.91,24.16,23.9,24.12,255367.0,21.3526,21.5758,21.3437,21.5401,255367.0
2022-09-16 09:50:00,24.1,24.28,24.03,24.23,128888.0,21.5223,21.683,21.4597,21.6384,128888.0
2022-09-16 10:00:00,24.21,24.21,23.91,24.07,133934.0,21.6205,21.6205,21.3526,21.4955,133934.0
2022-09-16 10:10:00,24.06,24.06,23.73,23.92,130577.0,21.4865,21.4865,21.1918,21.3615,130577.0
2022-09-16 10:20:00,23.9,23.99,23.8,23.92,62649.0,21.3437,21.424,21.2544,21.3615,62649.0
2022-09-16 10:30:00,23.9,23.91,23.63,23.78,60397.0,21.3437,21.3526,21.1025,21.2365,60397.0
2022-09-16 10:40:00,23.77,23.99,23.67,23.99,61811.0,21.2276,21.424,21.1383,21.424,61811.0
2022-09-16 10:50:00,23.95,24.04,23.83,24.04,58882.0,21.3883,21.4687,21.2811,21.4687,58882.0
2022-09-16 11:00:00,24.02,24.05,23.9,23.98,38970.0,21.4508,21.4776,21.3437,21.4151,38970.0
2022-09-16 11:10:00,23.98,24.06,23.84,23.87,57948.0,21.4151,21.4865,21.2901,21.3169,57948.0
2022-09-16 11:20:00,23.88,24.06,23.88,24.05,33481.0,21.3258,21.4865,21.3258,21.4776,33481.0
2022-09-16 11:30:00,24.05,24.15,23.98,24.15,57633.0,21.4776,21.5669,21.4151,21.5669,57633.0
2022-09-16 11:40:00,24.14,24.14,24.05,24.06,43461.0,21.558,21.558,21.4776,21.4865,43461.0
2022-09-16 11:50:00,24.05,24.08,23.89,23.9,48295.0,21.4776,21.5044,21.3347,21.3437,48295.0
2022-09-16 12:00:00,23.9,24.09,23.9,24.09,27469.0,21.3437,21.5133,21.3437,21.5133,27469.0
2022-09-16 12:10:00,24.07,24.2,24.05,24.14,41835.0,21.4955,21.6116,21.4776,21.558,41835.0
2022-09-16 12:20:00,24.17,24.29,24.17,24.25,54344.0,21.5848,21.6919,21.5848,21.6562,54344.0
2022-09-16 12:30:00,24.25,24.26,24.18,24.23,26764.0,21.6562,21.6651,21.5937,21.6384,26764.0
2022-09-16 12:40:00,24.22,24.22,24.07,24.07,23814.0,21.6294,21.6294,21.4955,21.4955,23814.0
2022-09-16 12:50:00,24.08,24.11,24.02,24.02,23804.0,21.5044,21.5312,21.4508,21.4508,23804.0
2022-09-16 13:00:00,24.04,24.19,24.02,24.17,34093.0,21.4687,21.6026,21.4508,21.5848,34093.0
2022-09-16 13:10:00,24.14,24.18,24.1,24.14,26127.0,21.558,21.5937,21.5223,21.558,26127.0
2022-09-16 13:20:00,24.14,24.17,24.11,24.14,45682.0,21.558,21.5848,21.5312,21.558,45682.0
2022-09-16 13:30:00,24.15,24.15,23.98,24.03,65431.0,21.5669,21.5669,21.4151,21.4597,65431.0
2022-09-16 13:40:00,24.02,24.17,24.02,24.16,36605.0,21.4508,21.5848,21.4508,21.5758,36605.0
2022-09-16 13:50:00,24.17,24.22,24.14,24.17,35700.0,21.5848,21.6294,21.558,21.5848,35700.0
2022-09-16 14:00:00,24.17,24.19,24.08,24.12,48006.0,21.5848,21.6026,21.5044,21.5401,48006.0
2022-09-16 14:10:00,24.11,24.17,24.06,24.16,29363.0,21.5312,21.5848,21.4865,21.5758,29363.0
2022-09-16 14:20:00,24.15,24.15,23.85,23.9,99991.0,21.5669,21.5669,21.299,21.3437,99991.0
2022-09-16 14:30:00,23.91,23.98,23.85,23.94,55216.0,21.3526,21.4151,21.299,21.3794,55216.0
2022-09-16 14:40:00,23.93,24.0,23.77,23.79,51546.0,21.3704,21.433,21.2276,21.2454,51546.0
2022-09-16 14:50:00,23.85,23.86,23.74,23.8,80765.0,21.299,21.3079,21.2008,21.2544,80765.0
2022-09-16 15:00:00,23.8,23.81,23.57,23.63,111435.0,21.2544,21.2633,21.049,21.1025,111435.0
2022-09-16 15:10:00,23.64,23.84,23.64,23.8,107982.0,21.1115,21.2901,21.1115,21.2544,107982.0
2022-09-16 15:20:00,23.8,23.84,23.6,23.78,56934.0,21.2544,21.2901,21.0757,21.2365,56934.0
2022-09-16 15:30:00,23.81,23.93,23.68,23.69,36636.0,21.2633,21.3704,21.1472,21.1561,36636.0
2022-09-16 15:40:00,23.65,23.79,23.61,23.67,51826.0,21.1204,21.2454,21.0847,21.1383,51826.0
2022-09-16 15:50:00,23.71,23.71,23.56,23.69,148773.0,21.174,21.174,21.04,21.1561,148773.0
2022-09-19 09:30:00,24.29,24.3,24.03,24.04,289592.0,21.6919,21.7009,21.4597,21.4687,289592.0
2022-09-19 09:40:00,24.03,24.03,23.82,23.88,294019.0,21.4597,21.4597,21.2722,21.3258,294019.0
2022-09-19 09:50:00,23.86,23.88,23.7,23.8,66850.0,21.3079,21.3258,21.165,21.2544,66850.0
2022-09-19 10:00:00,23.83,23.94,23.8,23.88,47838.0,21.2811,21.3794,21.2544,21.3258,47838.0
2022-09-19 10:10:00,23.89,23.89,23.62,23.82,68186.0,21.3347,21.3347,21.0936,21.2722,68186.0
2022-09-19 10:20:00,23.81,23.88,23.66,23.66,42748.0,21.2633,21.3258,21.1293,21.1293,42748.0
2022-09-19 10:30:00,23.69,23.73,23.52,23.55,44098.0,21.1561,21.1918,21.0043,21.0311,44098.0
2022-09-19 10:40:00,23.54,23.54,23.4,23.48,77834.0,21.0222,21.0222,20.8971,20.9686,77834.0
2022-09-19 10:50:00,23.5,23.61,23.49,23.56,42098.0,20.9864,21.0847,20.9775,21.04,42098.0
2022-09-19 11:00:00,23.56,23.56,23.45,23.54,36451.0,21.04,21.04,20.9418,21.0222,36451.0
2022-09-19 11:10:00,23.52,23.58,23.41,23.52,34102.0,21.0043,21.0579,20.9061,21.0043,34102.0
2022-09-19 11:20:00,23.54,23.75,23.54,23.74,82811.0,21.0222,21.2097,21.0222,21.2008,82811.0
2022-09-19 11:30:00,23.76,23.93,23.75,23.87,107694.0,21.2186,21.3704,21.2097,21.3169,107694.0
2022-09-19 11:40:00,23.9,23.91,23.78,23.78,44743.0,21.3437,21.3526,21.2365,21.2365,44743.0
2022-09-19 11:50:00,23.79,23.89,23.74,23.88,47851.0,21.2454,21.3347,21.2008,21.3258,47851.0
2022-09-19 12:00:00,23.83,23.99,23.8,23.83,59161.0,21.2811,21.424,21.2544,21.2811,59161.0
2022-09-19 12:10:00,23.81,23.87,23.77,23.79,23735.0,21.2633,21.3169,21.2276,21.2454,23735.0
2022-09-19 12:20:00,23.82,23.91,23.8,23.86,94075.0,21.2722,21.3526,21.2544,21.3079,94075.0
2022-09-19 12:30:00,23.86,23.86,23.65,23.67,33440.0,21.3079,21.3079,21.1204,21.1383,33440.0
2022-09-19 12:40:00,23.69,23.74,23.65,23.7,21474.0,21.1561,21.2008,21.1204,21.165,21474.0
2022-09-19 12:50:00,23.69,23.69,23.55,23.57,23098.0,21.1561,21.1561,21.0311,21.049,23098.0
2022-09-19 13:00:00,23.58,23.65,23.56,23.62,32009.0,21.0579,21.1204,21.04,21.0936,32009.0
2022-09-19 13:10:00,23.61,23.74,23.61,23.69,21842.0,21.0847,21.2008,21.0847,21.1561,21842.0
2022-09-19 13:20:00,23.68,23.71,23.6,23.6,19977.0,21.1472,21.174,21.0757,21.0757,19977.0
2022-09-19 13:30:00,23.6,23.78,23.6,23.72,28388.0,21.0757,21.2365,21.0757,21.1829,28388.0
2022-09-19 13:40:00,23.72,23.72,23.61,23.66,14099.0,21.1829,21.1829,21.0847,21.1293,14099.0
2022-09-19 13:50:00,23.67,23.73,23.65,23.72,23437.0,21.1383,21.1918,21.1204,21.1829,23437.0
2022-09-19 14:00:00,23.69,23.78,23.69,23.73,25700.0,21.1561,21.2365,21.1561,21.1918,25700.0
2022-09-19 14:10:00,23.71,23.77,23.7,23.74,19362.0,21.174,21.2276,21.165,21.2008,19362.0
2022-09-19 14:20:00,23.73,23.84,23.7,23.76,36132.0,21.1918,21.2901,21.165,21.2186,36132.0
2022-09-19 14:30:00,23.74,23.74,23.62,23.64,32199.0,21.2008,21.2008,21.0936,21.1115,32199.0
2022-09-19 14:40:00,23.65,23.77,23.65,23.75,32099.0,21.1204,21.2276,21.1204,21.2097,32099.0
2022-09-19 14:50:00,23.75,23.75,23.62,23.63,27286.0,21.2097,21.2097,21.0936,21.1025,27286.0
2022-09-19 15:00:00,23.61,23.61,23.41,23.42,58687.0,21.0847,21.0847,20.9061,20.915,58687.0
2022-09-19 15:10:00,23.43,23.45,23.24,23.33,126600.0,20.9239,20.9418,20.7542,20.8346,126600.0
2022-09-19 15:20:00,23.36,23.36,23.18,23.25,48050.0,20.8614,20.8614,20.7007,20.7632,48050.0
2022-09-19 15:30:00,23.24,23.24,23.15,23.16,46853.0,20.7542,20.7542,20.6739,20.6828,46853.0
2022-09-19 15:40:00,23.19,23.26,23.15,23.23,104028.0,20.7096,20.7721,20.6739,20.7453,104028.0
2022-09-19 15:50:00,23.24,23.33,23.14,23.14,171853.0,20.7542,20.8346,20.6649,20.6649,171853.0
2022-09-20 09:30:00,23.77,23.93,23.73,23.9,263549.0,21.2276,21.3704,21.1918,21.3437,263549.0
2022-09-20 09:40:00,23.9,24.03,23.86,23.94,109128.0,21.3437,21.4597,21.3079,21.3794,109128.0
2022-09-20 09:50:00,23.96,24.06,23.9,23.98,111012.0,21.3972,21.4865,21.3437,21.4151,111012.0
2022-09-20 10:00:00,23.99,24.07,23.89,23.91,84475.0,21.424,21.4955,21.3347,21.3526,84475.0
2022-09-20 10:10:00,23.9,24.11,23.88,24.06,112376.0,21.3437,21.5312,21.3258,21.4865,112376.0
2022-09-20 10:20:00,24.06,24.07,23.93,23.96,53698.0,21.4865,21.4955,21.3704,21.3972,53698.0
2022-09-20 10:30:00,23.97,24.17,23.97,24.09,70070.0,21.4062,21.5848,21.4062,21.5133,70070.0
2022-09-20 10:40:00,24.07,24.07,23.92,23.92,36639.0,21.4955,21.4955,21.3615,21.3615,36639.0
2022-09-20 10:50:00,23.93,23.94,23.82,23.85,44799.0,21.3704,21.3794,21.2722,21.299,44799.0
2022-09-20 11:00:00,23.84,23.91,23.75,23.75,28193.0,21.2901,21.3526,21.2097,21.2097,28193.0
2022-09-20 11:10:00,23.76,23.88,23.75,23.82,21371.0,21.2186,21.3258,21.2097,21.2722,21371.0
2022-09-20 11:20:00,23.87,23.87,23.8,23.8,15554.0,21.3169,21.3169,21.2544,21.2544,15554.0
2022-09-20 11:30:00,23.82,23.91,23.81,23.87,26567.0,21.2722,21.3526,21.2633,21.3169,26567.0
2022-09-20 11:40:00,23.88,23.91,23.79,23.8,30369.0,21.3258,21.3526,21.2454,21.2544,30369.0
2022-09-20 11:50:00,23.84,23.84,23.63,23.65,40303.0,21.2901,21.2901,21.1025,21.1204,40303.0
2022-09-20 12:00:00,23.65,23.67,23.59,23.65,20692.0,21.1204,21.1383,21.0668,21.1204,20692.0
2022-09-20 12:10:00,23.64,23.72,23.62,23.71,20912.0,21.1115,21.1829,21.0936,21.174,20912.0
2022-09-20 12:20:00,23.69,23.85,23.68,23.84,13493.0,21.1561,21.299,21.1472,21.2901,13493.0
2022-09-20 12:30:00,23.86,23.97,23.86,23.93,35811.0,21.3079,21.4062,21.3079,21.3704,35811.0
2022-09-20 12:40:00,23.96,23.98,23.94,23.95,6545.0,21.3972,21.4151,21.3794,21.3883,6545.0
2022-09-20 12:50:00,23.96,23.97,23.89,23.91,35577.0,21.3972,21.4062,21.3347,21.3526,35577.0
2022-09-20 13:00:00,23.94,24.05,23.89,23.98,30083.0,21.3794,21.4776,21.3347,21.4151,30083.0
2022-09-20 13:10:00,24.05,24.13,24.05,24.11,19920.0,21.4776,21.5491,21.4776,21.5312,19920.0
2022-09-20 13:20:00,24.11,24.21,24.05,24.21,45433.0,21.5312,21.6205,21.4776,21.6205,45433.0
2022-09-20 13:30:00,24.21,24.3,24.21,24.25,71912.0,21.6205,21.7009,21.6205,21.6562,71912.0
2022-09-20 13:40:00,24.27,24.31,24.19,24.31,24688.0,21.6741,21.7098,21.6026,21.7098,24688.0
2022-09-20 13:50:00,24.32,24.45,24.3,24.43,33851.0,21.7187,21.8348,21.7009,21.817,33851.0
2022-09-20 14:00:00,24.4,24.4,24.28,24.29,55908.0,21.7902,21.7902,21.683,21.6919,55908.0
2022-09-20 14:10:00,24.29,24.35,24.24,24.24,24873.0,21.6919,21.7455,21.6473,21.6473,24873.0
2022-09-20 14:20:00,24.22,24.25,24.13,24.16,57480.0,21.6294,21.6562,21.5491,21.5758,57480.0
2022-09-20 14:30:00,24.2,24.33,24.2,24.3,20114.0,21.6116,21.7277,21.6116,21.7009,20114.0
2022-09-20 14:40:00,24.27,24.39,24.02,24.11,97761.0,21.6741,21.7812,21.4508,21.5312,97761.0
2022-09-20 14:50:00,24.09,24.16,24.03,24.09,31001.0,21.5133,21.5758,21.4597,21.5133,31001.0
2022-09-20 15:00:00,24.1,24.16,23.95,24.15,65005.0,21.5223,21.5758,21.3883,21.5669,65005.0
2022-09-20 15:10:00,24.14,24.14,24.0,24.0,13914.0,21.558,21.558,21.433,21.433,13914.0
2022-09-20 15:20:00,23.99,24.01,23.87,23.93,69284.0,21.424,21.4419,21.3169,21.3704,69284.0
2022-09-20 15:30:00,23.95,24.04,23.73,23.75,115683.0,21.3883,21.4687,21.1918,21.2097,115683.0
2022-09-20 15:40:00,23.79,23.83,23.69,23.8,71230.0,21.2454,21.2811,21.1561,21.2544,71230.0
2022-09-20 15:50:00,23.82,24.0,23.78,23.92,136654.0,21.2722,21.433,21.2365,21.3615,136654.0
2022-09-21 09:30:00,23.55,23.69,23.45,23.59,256328.0,21.0311,21.1561,20.9418,21.0668,256328.0
2022-09-21 09:40:00,23.6,23.67,23.44,23.46,91752.0,21.0757,21.1383,20.9329,20.9507,91752.0
2022-09-21 09:50:00,23.47,23.58,23.43,23.54,53704.0,20.9596,21.0579,20.9239,21.0222,53704.0
2022-09-21 10:00:00,23.54,23.6,23.45,23.46,80592.0,21.0222,21.0757,20.9418,20.9507,80592.0
2022-09-21 10:10:00,23.45,23.53,23.44,23.51,30781.0,20.9418,21.0132,20.9329,20.9954,30781.0
2022-09-21 10:20:00,23.49,23.55,23.36,23.37,57359.0,20.9775,21.0311,20.8614,20.8703,57359.0
2022-09-21 10:30:00,23.36,23.54,23.36,23.53,63503.0,20.8614,21.0222,20.8614,21.0132,63503.0
2022-09-21 10:40:00,23.54,23.66,23.51,23.61,42774.0,21.0222,21.1293,20.9954,21.0847,42774.0
2022-09-21 10:50:00,23.59,23.62,23.55,23.6,18134.0,21.0668,21.0936,21.0311,21.0757,18134.0
2022-09-21 11:00:00,23.59,23.69,23.55,23.65,37704.0,21.0668,21.1561,21.0311,21.1204,37704.0
2022-09-21 11:10:00,23.64,23.65,23.58,23.62,27088.0,21.1115,21.1204,21.0579,21.0936,27088.0
2022-09-21 11:20:00,23.63,23.65,23.61,23.61,21701.0,21.1025,21.1204,21.0847,21.0847,21701.0
2022-09-21 11:30:00,23.61,23.61,23.56,23.56,10081.0,21.0847,21.0847,21.04,21.04,10081.0
2022-09-21 11:40:00,23.57,23.59,23.52,23.59,16299.0,21.049,21.0668,21.0043,21.0668,16299.0
2022-09-21 11:50:00,23.6,23.62,23.57,23.57,13343.0,21.0757,21.0936,21.049,21.049,13343.0
2022-09-21 12:00:00,23.6,23.61,23.53,23.54,10979.0,21.0757,21.0847,21.0132,21.0222,10979.0
2022-09-21 12:10:00,23.54,23.54,23.5,23.51,10638.0,21.0222,21.0222,20.9864,20.9954,10638.0
2022-09-21 12:20:00,23.51,23.55,23.5,23.5,37859.0,20.9954,21.0311,20.9864,20.9864,37859.0
2022-09-21 12:30:00,23.49,23.5,23.43,23.49,44741.0,20.9775,20.9864,20.9239,20.9775,44741.0
2022-09-21 12:40:00,23.5,23.54,23.49,23.5,19758.0,20.9864,21.0222,20.9775,20.9864,19758.0
2022-09-21 12:50:00,23.5,23.6,23.5,23.6,10480.0,20.9864,21.0757,20.9864,21.0757,10480.0
2022-09-21 13:00:00,23.61,23.61,23.57,23.59,9114.0,21.0847,21.0847,21.049,21.0668,9114.0
2022-09-21 13:10:00,23.58,23.65,23.56,23.65,27685.0,21.0579,21.1204,21.04,21.1204,27685.0
2022-09-21 13:20:00,23.64,23.65,23.63,23.63,19492.0,21.1115,21.1204,21.1025,21.1025,19492.0
2022-09-21 13:30:00,23.58,23.59,23.52,23.52,57637.0,21.0579,21.0668,21.0043,21.0043,57637.0
2022-09-21 13:40:00,23.51,23.52,23.44,23.51,27433.0,20.9954,21.0043,20.9329,20.9954,27433.0
2022-09-21 13:50:00,23.48,23.5,23.35,23.35,59982.0,20.9686,20.9864,20.8525,20.8525,59982.0
2022-09-21 14:00:00,23.34,24.66,23.34,24.19,535031.0,20.8436,22.0224,20.8436,21.6026,535031.0
2022-09-21 14:10:00,24.2,24.6,24.11,24.45,135446.0,21.6116,21.9688,21.5312,21.8348,135446.0
2022-09-21 14:20:00,24.48,24.48,24.16,24.32,95933.0,21.8616,21.8616,21.5758,21.7187,95933.0
2022-09-21 14:30:00,24.43,24.55,23.69,23.91,276646.0,21.817,21.9241,21.1561,21.3526,276646.0
2022-09-21 14:40:00,23.92,24.02,22.96,23.51,443631.0,21.3615,21.4508,20.5042,20.9954,443631.0
2022-09-21 14:50:00,23.48,23.7,23.19,23.33,268060.0,20.9686,21.165,20.7096,20.8346,268060.0
2022-09-21 15:00:00,23.3,23.65,23.21,23.64,162311.0,20.8078,21.1204,20.7275,21.1115,162311.0
2022-09-21 15:10:00,23.66,24.24,23.5,23.78,357771.0,21.1293,21.6473,20.9864,21.2365,357771.0
2022-09-21 15:20:00,23.81,24.41,23.81,24.4,157046.0,21.2633,21.7991,21.2633,21.7902,157046.0
2022-09-21 15:30:00,24.42,24.81,24.34,24.77,325128.0,21.808,22.1563,21.7366,22.1206,325128.0
2022-09-21 15:40:00,24.78,25.02,24.68,24.96,244614.0,22.1295,22.3439,22.0402,22.2903,244614.0
2022-09-21 15:50:00,24.97,25.18,24.8,25.18,303343.0,22.2992,22.4867,22.1474,22.4867,303343.0
2022-09-22 09:30:00,25.4,25.54,25.16,25.53,560400.0,22.6832,22.8082,22.4689,22.7993,560400.0
2022-09-22 09:40:00,25.51,25.71,25.47,25.67,207491.0,22.7814,22.9601,22.7457,22.9243,207491.0
2022-09-22 09:50:00,25.69,25.78,25.6,25.7,160935.0,22.9422,23.0226,22.8618,22.9511,160935.0
2022-09-22 10:00:00,25.71,25.82,25.57,25.6,84968.0,22.9601,23.0583,22.835,22.8618,84968.0
2022-09-22 10:10:00,25.62,25.7,25.37,25.65,132627.0,22.8797,22.9511,22.6564,22.9065,132627.0
2022-09-22 10:20:00,25.65,25.74,25.59,25.62,51809.0,22.9065,22.9868,22.8529,22.8797,51809.0
2022-09-22 10:30:00,25.57,25.72,25.47,25.57,85517.0,22.835,22.969,22.7457,22.835,85517.0
2022-09-22 10:40:00,25.58,25.75,25.57,25.65,116385.0,22.844,22.9958,22.835,22.9065,116385.0
2022-09-22 10:50:00,25.66,25.89,25.66,25.86,80814.0,22.9154,23.1208,22.9154,23.094,80814.0
2022-09-22 11:00:00,25.85,25.93,25.74,25.77,118942.0,23.0851,23.1565,22.9868,23.0136,118942.0
2022-09-22 11:10:00,25.79,25.95,25.79,25.93,76302.0,23.0315,23.1744,23.0315,23.1565,76302.0
2022-09-22 11:20:00,25.94,26.0,25.79,25.81,108409.0,23.1655,23.219,23.0315,23.0494,108409.0
2022-09-22 11:30:00,25.83,25.86,25.72,25.76,55219.0,23.0672,23.094,22.969,23.0047,55219.0
2022-09-22 11:40:00,25.76,25.87,25.64,25.66,106725.0,23.0047,23.1029,22.8975,22.9154,106725.0
2022-09-22 11:50:00,25.68,25.85,25.61,25.78,52770.0,22.9333,23.0851,22.8708,23.0226,52770.0
2022-09-22 12:00:00,25.76,25.79,25.65,25.71,44406.0,23.0047,23.0315,22.9065,22.9601,44406.0
2022-09-22 12:10:00,25.78,25.85,25.72,25.73,28697.0,23.0226,23.0851,22.969,22.9779,28697.0
2022-09-22 12:20:00,25.73,25.79,25.5,25.68,125475.0,22.9779,23.0315,22.7725,22.9333,125475.0
2022-09-22 12:30:00,25.69,25.76,25.64,25.67,41205.0,22.9422,23.0047,22.8975,22.9243,41205.0
2022-09-22 12:40:00,25.68,25.7,25.6,25.7,94661.0,22.9333,22.9511,22.8618,22.9511,94661.0
2022-09-22 12:50:00,25.7,25.7,25.51,25.66,90523.0,22.9511,22.9511,22.7814,22.9154,90523.0
2022-09-22 13:00:00,25.66,25.78,25.62,25.78,68640.0,22.9154,23.0226,22.8797,23.0226,68640.0
2022-09-22 13:10:00,25.79,25.89,25.77,25.83,55044.0,23.0315,23.1208,23.0136,23.0672,55044.0
2022-09-22 13:20:00,25.82,25.84,25.72,25.72,21570.0,23.0583,23.0762,22.969,22.969,21570.0
2022-09-22 13:30:00,25.7,25.7,25.6,25.64,63352.0,22.9511,22.9511,22.8618,22.8975,63352.0
2022-09-22 13:40:00,25.66,25.75,25.62,25.67,77939.0,22.9154,22.9958,22.8797,22.9243,77939.0
2022-09-22 13:50:00,25.62,25.62,25.54,25.59,84781.0,22.8797,22.8797,22.8082,22.8529,84781.0
2022-09-22 14:00:00,25.61,25.76,25.57,25.76,79285.0,22.8708,23.0047,22.835,23.0047,79285.0
2022-09-22 14:10:00,25.76,25.83,25.75,25.82,24640.0,23.0047,23.0672,22.9958,23.0583,24640.0
2022-09-22 14:20:00,25.81,25.94,25.8,25.86,116595.0,23.0494,23.1655,23.0404,23.094,116595.0
2022-09-22 14:30:00,25.85,25.89,25.74,25.74,93057.0,23.0851,23.1208,22.9868,22.9868,93057.0
2022-09-22 14:40:00,25.72,25.89,25.72,25.84,143549.0,22.969,23.1208,22.969,23.0762,143549.0
2022-09-22 14:50:00,25.82,25.82,25.57,25.61,168227.0,23.0583,23.0583,22.835,22.8708,168227.0
2022-09-22 15:00:00,25.59,25.59,25.42,25.47,239305.0,22.8529,22.8529,22.7011,22.7457,239305.0
2022-09-22 15:10:00,25.45,25.46,25.28,25.45,198184.0,22.7279,22.7368,22.576,22.7279,198184.0
2022-09-22 15:20:00,25.44,25.64,25.44,25.49,157857.0,22.7189,22.8975,22.7189,22.7636,157857.0
2022-09-22 15:30:00,25.45,25.49,25.33,25.45,78926.0,22.7279,22.7636,22.6207,22.7279,78926.0
2022-09-22 15:40:00,25.45,25.51,25.19,25.25,118223.0,22.7279,22.7814,22.4957,22.5493,118223.0
2022-09-22 15:50:00,25.24,25.86,25.24,25.86,274253.0,22.5403,23.094,22.5403,23.094,274253.0
2022-09-23 09:30:00,26.63,26.98,26.61,26.93,432606.0,23.7817,24.0942,23.7638,24.0496,432606.0
2022-09-23 09:40:00,26.93,27.08,26.8,27.03,247612.0,24.0496,24.1835,23.9335,24.1389,247612.0
2022-09-23 09:50:00,27.05,27.19,27.05,27.18,83571.0,24.1567,24.2818,24.1567,24.2728,83571.0
2022-09-23 10:00:00,27.2,27.26,27.1,27.13,170175.0,24.2907,24.3443,24.2014,24.2282,170175.0
2022-09-23 10:10:00,27.1,27.16,26.98,27.14,71821.0,24.2014,24.255,24.0942,24.2371,71821.0
2022-09-23 10:20:00,27.15,27.2,27.0,27.0,44262.0,24.246,24.2907,24.1121,24.1121,44262.0
2022-09-23 10:30:00,27.0,27.21,27.0,27.19,61463.0,24.1121,24.2996,24.1121,24.2818,61463.0
2022-09-23 10:40:00,27.18,27.2,27.1,27.2,55035.0,24.2728,24.2907,24.2014,24.2907,55035.0
2022-09-23 10:50:00,27.21,27.28,27.06,27.26,106826.0,24.2996,24.3621,24.1657,24.3443,106826.0
2022-09-23 11:00:00,27.25,27.31,27.08,27.12,48195.0,24.3353,24.3889,24.1835,24.2192,48195.0
2022-09-23 11:10:00,27.13,27.24,27.07,27.09,65631.0,24.2282,24.3264,24.1746,24.1925,65631.0
2022-09-23 11:20:00,27.09,27.21,26.98,27.21,84245.0,24.1925,24.2996,24.0942,24.2996,84245.0
2022-09-23 11:30:00,27.19,27.25,27.12,27.25,72084.0,24.2818,24.3353,24.2192,24.3353,72084.0
2022-09-23 11:40:00,27.26,27.51,27.23,27.44,188045.0,24.3443,24.5675,24.3175,24.505,188045.0
2022-09-23 11:50:00,27.43,27.43,27.34,27.37,60589.0,24.4961,24.4961,24.4157,24.4425,60589.0
2022-09-23 12:00:00,27.39,27.59,27.37,27.57,60887.0,24.4604,24.639,24.4425,24.6211,60887.0
2022-09-23 12:10:00,27.59,27.6,27.52,27.52,87049.0,24.639,24.6479,24.5765,24.5765,87049.0
2022-09-23 12:20:00,27.54,27.74,27.49,27.74,111358.0,24.5943,24.7729,24.5497,24.7729,111358.0
2022-09-23 12:30:00,27.74,27.8,27.66,27.67,66194.0,24.7729,24.8265,24.7015,24.7104,66194.0
2022-09-23 12:40:00,27.68,27.73,27.59,27.59,54133.0,24.7193,24.764,24.639,24.639,54133.0
2022-09-23 12:50:00,27.59,27.59,27.41,27.42,79587.0,24.639,24.639,24.4782,24.4872,79587.0
2022-09-23 13:00:00,27.48,27.48,27.31,27.43,65042.0,24.5407,24.5407,24.3889,24.4961,65042.0
2022-09-23 13:10:00,27.43,27.45,27.32,27.33,34606.0,24.4961,24.5139,24.3979,24.4068,34606.0
2022-09-23 13:20:00,27.34,27.61,27.34,27.61,72479.0,24.4157,24.6568,24.4157,24.6568,72479.0
2022-09-23 13:30:00,27.57,27.6,27.49,27.6,12410.0,24.6211,24.6479,24.5497,24.6479,12410.0
2022-09-23 13:40:00,27.6,27.65,27.49,27.54,95821.0,24.6479,24.6926,24.5497,24.5943,95821.0
2022-09-23 13:50:00,27.55,27.61,27.49,27.49,36396.0,24.6033,24.6568,24.5497,24.5497,36396.0
2022-09-23 14:00:00,27.53,27.66,27.43,27.66,69736.0,24.5854,24.7015,24.4961,24.7015,69736.0
2022-09-23 14:10:00,27.65,27.94,27.64,27.93,120638.0,24.6926,24.9515,24.6836,24.9426,120638.0
2022-09-23 14:20:00,27.93,27.94,27.75,27.81,68804.0,24.9426,24.9515,24.7819,24.8354,68804.0
2022-09-23 14:30:00,27.82,27.97,27.82,27.93,60428.0,24.8444,24.9783,24.8444,24.9426,60428.0
2022-09-23 14:40:00,27.95,27.98,27.85,27.9,34959.0,24.9605,24.9873,24.8712,24.9158,34959.0
2022-09-23 14:50:00,27.93,28.11,27.89,28.08,125794.0,24.9426,25.1034,24.9069,25.0766,125794.0
2022-09-23 15:00:00,28.05,28.08,27.55,27.64,212322.0,25.0498,25.0766,24.6033,24.6836,212322.0
2022-09-23 15:10:00,27.63,27.76,27.46,27.57,103822.0,24.6747,24.7908,24.5229,24.6211,103822.0
2022-09-23 15:20:00,27.58,27.68,27.49,27.51,91285.0,24.63,24.7193,24.5497,24.5675,91285.0
2022-09-23 15:30:00,27.5,27.54,27.34,27.34,101272.0,24.5586,24.5943,24.4157,24.4157,101272.0
2022-09-23 15:40:00,27.39,27.4,27.14,27.29,112349.0,24.4604,24.4693,24.2371,24.3711,112349.0
2022-09-23 15:50:00,27.29,27.43,27.09,27.15,437532.0,24.3711,24.4961,24.1925,24.246,437532.0
2022-09-26 09:30:00,27.5,27.57,27.08,27.17,499934.0,24.5586,24.6211,24.1835,24.2639,499934.0
2022-09-26 09:40:00,27.17,27.34,27.03,27.15,132532.0,24.2639,24.4157,24.1389,24.246,132532.0
2022-09-26 09:50:00,27.14,27.2,27.0,27.05,148487.0,24.2371,24.2907,24.1121,24.1567,148487.0
2022-09-26 10:00:00,27.04,27.18,26.94,27.13,166297.0,24.1478,24.2728,24.0585,24.2282,166297.0
2022-09-26 10:10:00,27.15,27.28,26.67,26.76,239543.0,24.246,24.3621,23.8174,23.8977,239543.0
2022-09-26 10:20:00,26.71,26.81,26.66,26.71,89325.0,23.8531,23.9424,23.8084,23.8531,89325.0
2022-09-26 10:30:00,26.75,26.93,26.75,26.89,70503.0,23.8888,24.0496,23.8888,24.0138,70503.0
2022-09-26 10:40:00,26.84,27.18,26.84,27.09,82937.0,23.9692,24.2728,23.9692,24.1925,82937.0
2022-09-26 10:50:00,27.08,27.16,26.98,27.03,45994.0,24.1835,24.255,24.0942,24.1389,45994.0
2022-09-26 11:00:00,27.02,27.36,26.98,27.35,91368.0,24.1299,24.4336,24.0942,24.4246,91368.0
2022-09-26 11:10:00,27.37,27.43,27.26,27.39,66958.0,24.4425,24.4961,24.3443,24.4604,66958.0
2022-09-26 11:20:00,27.39,27.6,27.31,27.6,88045.0,24.4604,24.6479,24.3889,24.6479,88045.0
2022-09-26 11:30:00,27.61,27.62,27.46,27.54,56026.0,24.6568,24.6658,24.5229,24.5943,56026.0
2022-09-26 11:40:00,27.53,27.73,27.4,27.56,60289.0,24.5854,24.764,24.4693,24.6122,60289.0
2022-09-26 11:50:00,27.57,27.63,27.35,27.4,40878.0,24.6211,24.6747,24.4246,24.4693,40878.0
2022-09-26 12:00:00,27.47,27.62,27.43,27.55,35540.0,24.5318,24.6658,24.4961,24.6033,35540.0
2022-09-26 12:10:00,27.55,27.6,27.5,27.56,54901.0,24.6033,24.6479,24.5586,24.6122,54901.0
2022-09-26 12:20:00,27.6,27.93,27.57,27.88,75828.0,24.6479,24.9426,24.6211,24.898,75828.0
2022-09-26 12:30:00,27.89,28.02,27.87,27.97,70356.0,24.9069,25.023,24.889,24.9783,70356.0
2022-09-26 12:40:00,28.0,28.05,27.82,27.88,53241.0,25.0051,25.0498,24.8444,24.898,53241.0
2022-09-26 12:50:00,27.86,27.86,27.62,27.69,66948.0,24.8801,24.8801,24.6658,24.7283,66948.0
2022-09-26 13:00:00,27.7,27.99,27.69,27.95,51811.0,24.7372,24.9962,24.7283,24.9605,51811.0
2022-09-26 13:10:00,27.97,28.13,27.97,28.06,69807.0,24.9783,25.1212,24.9783,25.0587,69807.0
2022-09-26 13:20:00,28.02,28.25,28.01,28.11,58955.0,25.023,25.2284,25.014,25.1034,58955.0
2022-09-26 13:30:00,28.12,28.12,27.95,28.04,104423.0,25.1123,25.1123,24.9605,25.0408,104423.0
2022-09-26 13:40:00,28.04,28.12,27.96,28.03,57134.0,25.0408,25.1123,24.9694,25.0319,57134.0
2022-09-26 13:50:00,28.03,28.2,27.9,28.19,51553.0,25.0319,25.1837,24.9158,25.1748,51553.0
2022-09-26 14:00:00,28.2,28.2,27.77,27.79,423844.0,25.1837,25.1837,24.7997,24.8176,423844.0
2022-09-26 14:10:00,27.79,27.87,27.79,27.84,38719.0,24.8176,24.889,24.8176,24.8622,38719.0
2022-09-26 14:20:00,27.86,28.07,27.81,28.07,91942.0,24.8801,25.0676,24.8354,25.0676,91942.0
2022-09-26 14:30:00,28.08,28.14,27.96,28.07,55087.0,25.0766,25.1301,24.9694,25.0676,55087.0
2022-09-26 14:40:00,28.05,28.12,27.65,27.66,85872.0,25.0498,25.1123,24.6926,24.7015,85872.0
2022-09-26 14:50:00,27.68,27.78,27.61,27.71,46890.0,24.7193,24.8086,24.6568,24.7461,46890.0
2022-09-26 15:00:00,27.65,27.74,27.55,27.56,81256.0,24.6926,24.7729,24.6033,24.6122,81256.0
2022-09-26 15:10:00,27.55,27.86,27.55,27.59,97604.0,24.6033,24.8801,24.6033,24.639,97604.0
2022-09-26 15:20:00,27.65,27.81,27.6,27.74,47268.0,24.6926,24.8354,24.6479,24.7729,47268.0
2022-09-26 15:30:00,27.74,27.87,27.65,27.8,74381.0,24.7729,24.889,24.6926,24.8265,74381.0
2022-09-26 15:40:00,27.8,27.9,27.6,27.64,102602.0,24.8265,24.9158,24.6479,24.6836,102602.0
2022-09-26 15:50:00,27.65,28.04,27.41,27.96,298971.0,24.6926,25.0408,24.4782,24.9694,298971.0
2022-09-27 09:30:00,27.08,27.2,26.7,26.71,800179.0,24.1835,24.2907,23.8442,23.8531,800179.0
2022-09-27 09:40:00,26.7,27.05,26.57,27.05,174315.0,23.8442,24.1567,23.7281,24.1567,174315.0
2022-09-27 09:50:00,27.05,27.18,26.88,27.03,159075.0,24.1567,24.2728,24.0049,24.1389,159075.0
2022-09-27 10:00:00,27.02,27.61,27.0,27.53,151629.0,24.1299,24.6568,24.1121,24.5854,151629.0
2022-09-27 10:10:00,27.54,27.56,27.27,27.32,88816.0,24.5943,24.6122,24.3532,24.3979,88816.0
2022-09-27 10:20:00,27.35,27.4,27.1,27.4,160278.0,24.4246,24.4693,24.2014,24.4693,160278.0
2022-09-27 10:30:00,27.37,27.37,27.01,27.24,115180.0,24.4425,24.4425,24.121,24.3264,115180.0
2022-09-27 10:40:00,27.2,27.27,26.9,26.94,83273.0,24.2907,24.3532,24.0228,24.0585,83273.0
2022-09-27 10:50:00,26.95,27.09,26.94,27.06,83019.0,24.0674,24.1925,24.0585,24.1657,83019.0
2022-09-27 11:00:00,27.03,27.27,27.02,27.03,71725.0,24.1389,24.3532,24.1299,24.1389,71725.0
2022-09-27 11:10:00,27.02,27.37,27.02,27.34,40252.0,24.1299,24.4425,24.1299,24.4157,40252.0
2022-09-27 11:20:00,27.35,27.86,27.33,27.79,123527.0,24.4246,24.8801,24.4068,24.8176,123527.0
2022-09-27 11:30:00,27.8,27.83,27.62,27.64,59644.0,24.8265,24.8533,24.6658,24.6836,59644.0
2022-09-27 11:40:00,27.67,27.81,27.62,27.8,38688.0,24.7104,24.8354,24.6658,24.8265,38688.0
2022-09-27 11:50:00,27.78,28.04,27.71,28.03,131266.0,24.8086,25.0408,24.7461,25.0319,131266.0
2022-09-27 12:00:00,28.05,28.25,28.03,28.21,121619.0,25.0498,25.2284,25.0319,25.1927,121619.0
2022-09-27 12:10:00,28.23,28.69,28.23,28.69,179030.0,25.2105,25.6213,25.2105,25.6213,179030.0
2022-09-27 12:20:00,28.68,28.69,28.38,28.48,93488.0,25.6124,25.6213,25.3445,25.4338,93488.0
2022-09-27 12:30:00,28.47,28.55,28.34,28.5,76718.0,25.4248,25.4963,25.3088,25.4516,76718.0
2022-09-27 12:40:00,28.49,28.55,28.38,28.38,41224.0,25.4427,25.4963,25.3445,25.3445,41224.0
2022-09-27 12:50:00,28.41,28.59,28.27,28.34,67107.0,25.3713,25.532,25.2462,25.3088,67107.0
2022-09-27 13:00:00,28.38,28.63,28.38,28.52,109365.0,25.3445,25.5677,25.3445,25.4695,109365.0
2022-09-27 13:10:00,28.51,28.61,28.44,28.47,40373.0,25.4606,25.5499,25.3981,25.4248,40373.0
2022-09-27 13:20:00,28.46,28.62,28.46,28.5,24760.0,25.4159,25.5588,25.4159,25.4516,24760.0
2022-09-27 13:30:00,28.57,28.6,28.43,28.6,38520.0,25.5142,25.5409,25.3891,25.5409,38520.0
2022-09-27 13:40:00,28.59,28.75,28.54,28.62,128490.0,25.532,25.6749,25.4874,25.5588,128490.0
2022-09-27 13:50:00,28.65,28.75,28.57,28.58,38046.0,25.5856,25.6749,25.5142,25.5231,38046.0
2022-09-27 14:00:00,28.55,28.59,28.36,28.48,59829.0,25.4963,25.532,25.3266,25.4338,59829.0
2022-09-27 14:10:00,28.47,28.63,28.45,28.62,26872.0,25.4248,25.5677,25.407,25.5588,26872.0
2022-09-27 14:20:00,28.63,28.66,28.46,28.5,45918.0,25.5677,25.5945,25.4159,25.4516,45918.0
2022-09-27 14:30:00,28.49,28.56,28.17,28.2,29849.0,25.4427,25.5052,25.1569,25.1837,29849.0
2022-09-27 14:40:00,28.19,28.23,27.92,27.94,66541.0,25.1748,25.2105,24.9337,24.9515,66541.0
2022-09-27 14:50:00,27.95,28.08,27.95,28.04,52692.0,24.9605,25.0766,24.9605,25.0408,52692.0
2022-09-27 15:00:00,28.05,28.33,28.05,28.11,116129.0,25.0498,25.2998,25.0498,25.1034,116129.0
2022-09-27 15:10:00,28.13,28.3,28.1,28.1,59562.0,25.1212,25.273,25.0944,25.0944,59562.0
2022-09-27 15:20:00,28.1,28.32,28.1,28.3,79645.0,25.0944,25.2909,25.0944,25.273,79645.0
2022-09-27 15:30:00,28.29,28.49,28.29,28.43,177727.0,25.2641,25.4427,25.2641,25.3891,177727.0
2022-09-27 15:40:00,28.44,28.46,28.2,28.25,227659.0,25.3981,25.4159,25.1837,25.2284,227659.0
2022-09-27 15:50:00,28.27,28.29,28.05,28.17,136959.0,25.2462,25.2641,25.0498,25.1569,136959.0
2022-09-28 09:30:00,27.98,28.37,27.94,28.25,451908.0,24.9873,25.3355,24.9515,25.2284,451908.0
2022-09-28 09:40:00,28.24,28.3,27.87,28.0,168749.0,25.2194,25.273,24.889,25.0051,168749.0
2022-09-28 09:50:00,28.06,28.09,27.84,27.99,84219.0,25.0587,25.0855,24.8622,24.9962,84219.0
2022-09-28 10:00:00,27.93,28.25,27.64,28.25,131050.0,24.9426,25.2284,24.6836,25.2284,131050.0
2022-09-28 10:10:00,28.23,28.23,27.94,27.99,87072.0,25.2105,25.2105,24.9515,24.9962,87072.0
2022-09-28 10:20:00,27.99,27.99,27.49,27.49,229676.0,24.9962,24.9962,24.5497,24.5497,229676.0
2022-09-28 10:30:00,27.49,27.6,27.35,27.54,129458.0,24.5497,24.6479,24.4246,24.5943,129458.0
2022-09-28 10:40:00,27.54,27.56,27.25,27.33,72873.0,24.5943,24.6122,24.3353,24.4068,72873.0
2022-09-28 10:50:00,27.3,27.5,27.3,27.44,108373.0,24.38,24.5586,24.38,24.505,108373.0
2022-09-28 11:00:00,27.48,27.55,27.27,27.5,46704.0,24.5407,24.6033,24.3532,24.5586,46704.0
2022-09-28 11:10:00,27.46,27.47,27.31,27.35,64961.0,24.5229,24.5318,24.3889,24.4246,64961.0
2022-09-28 11:20:00,27.35,27.35,27.08,27.29,168808.0,24.4246,24.4246,24.1835,24.3711,168808.0
2022-09-28 11:30:00,27.28,27.45,27.27,27.41,78870.0,24.3621,24.5139,24.3532,24.4782,78870.0
2022-09-28 11:40:00,27.39,27.45,27.19,27.25,60131.0,24.4604,24.5139,24.2818,24.3353,60131.0
2022-09-28 11:50:00,27.23,27.24,27.03,27.04,35975.0,24.3175,24.3264,24.1389,24.1478,35975.0
2022-09-28 12:00:00,27.04,27.08,27.0,27.05,63082.0,24.1478,24.1835,24.1121,24.1567,63082.0
2022-09-28 12:10:00,27.05,27.05,26.78,26.78,79953.0,24.1567,24.1567,23.9156,23.9156,79953.0
2022-09-28 12:20:00,26.77,27.06,26.77,26.99,82652.0,23.9067,24.1657,23.9067,24.1031,82652.0
2022-09-28 12:30:00,27.03,27.1,26.97,27.09,48543.0,24.1389,24.2014,24.0853,24.1925,48543.0
2022-09-28 12:40:00,27.08,27.09,26.82,26.94,45163.0,24.1835,24.1925,23.9513,24.0585,45163.0
2022-09-28 12:50:00,26.94,27.04,26.92,26.92,40005.0,24.0585,24.1478,24.0406,24.0406,40005.0
2022-09-28 13:00:00,26.9,27.01,26.7,26.7,74017.0,24.0228,24.121,23.8442,23.8442,74017.0
2022-09-28 13:10:00,26.73,26.78,26.67,26.67,52228.0,23.871,23.9156,23.8174,23.8174,52228.0
2022-09-28 13:20:00,26.68,26.85,26.68,26.84,53019.0,23.8263,23.9781,23.8263,23.9692,53019.0
2022-09-28 13:30:00,26.87,26.92,26.8,26.87,27243.0,23.996,24.0406,23.9335,23.996,27243.0
2022-09-28 13:40:00,26.87,27.02,26.8,26.99,38403.0,23.996,24.1299,23.9335,24.1031,38403.0
2022-09-28 13:50:00,27.0,27.06,26.92,26.95,57503.0,24.1121,24.1657,24.0406,24.0674,57503.0
2022-09-28 14:00:00,26.95,26.98,26.85,26.86,34081.0,24.0674,24.0942,23.9781,23.9871,34081.0
2022-09-28 14:10:00,26.9,26.96,26.84,26.92,24214.0,24.0228,24.0764,23.9692,24.0406,24214.0
2022-09-28 14:20:00,26.97,27.03,26.91,26.92,58185.0,24.0853,24.1389,24.0317,24.0406,58185.0
2022-09-28 14:30:00,26.92,26.92,26.72,26.72,58716.0,24.0406,24.0406,23.862,23.862,58716.0
2022-09-28 14:40:00,26.73,26.94,26.73,26.81,79534.0,23.871,24.0585,23.871,23.9424,79534.0
2022-09-28 14:50:00,26.8,26.8,26.73,26.76,15361.0,23.9335,23.9335,23.871,23.8977,15361.0
2022-09-28 15:00:00,26.78,26.8,26.42,26.48,132329.0,23.9156,23.9335,23.5941,23.6477,132329.0
2022-09-28 15:10:00,26.52,26.56,26.42,26.55,98091.0,23.6834,23.7191,23.5941,23.7102,98091.0
2022-09-28 15:20:00,26.52,26.58,26.41,26.46,74219.0,23.6834,23.737,23.5852,23.6298,74219.0
2022-09-28 15:30:00,26.45,26.46,26.27,26.32,93394.0,23.6209,23.6298,23.4602,23.5048,93394.0
2022-09-28 15:40:00,26.33,26.33,26.13,26.17,97044.0,23.5137,23.5137,23.3351,23.3709,97044.0
2022-09-28 15:50:00,26.2,26.59,26.18,26.55,147865.0,23.3976,23.7459,23.3798,23.7102,147865.0
2022-09-29 09:30:00,27.34,27.72,27.29,27.7,477996.0,24.4157,24.7551,24.3711,24.7372,477996.0
2022-09-29 09:40:00,27.7,28.21,27.7,28.15,222646.0,24.7372,25.1927,24.7372,25.1391,222646.0
2022-09-29 09:50:00,28.16,28.17,27.95,28.13,121156.0,25.148,25.1569,24.9605,25.1212,121156.0
2022-09-29 10:00:00,28.13,28.46,28.12,28.44,283680.0,25.1212,25.4159,25.1123,25.3981,283680.0
2022-09-29 10:10:00,28.48,28.68,28.36,28.6,314372.0,25.4338,25.6124,25.3266,25.5409,314372.0
2022-09-29 10:20:00,28.59,28.61,28.38,28.42,133598.0,25.532,25.5499,25.3445,25.3802,133598.0
2022-09-29 10:30:00,28.49,28.65,28.45,28.51,172225.0,25.4427,25.5856,25.407,25.4606,172225.0
2022-09-29 10:40:00,28.52,28.52,28.33,28.43,137679.0,25.4695,25.4695,25.2998,25.3891,137679.0
2022-09-29 10:50:00,28.42,28.42,28.16,28.27,189454.0,25.3802,25.3802,25.148,25.2462,189454.0
2022-09-29 11:00:00,28.29,28.33,27.98,28.0,113085.0,25.2641,25.2998,24.9873,25.0051,113085.0
2022-09-29 11:10:00,28.0,28.26,28.0,28.18,47260.0,25.0051,25.2373,25.0051,25.1659,47260.0
2022-09-29 11:20:00,28.23,28.35,28.21,28.23,49128.0,25.2105,25.3177,25.1927,25.2105,49128.0
2022-09-29 11:30:00,28.23,28.32,28.13,28.18,31417.0,25.2105,25.2909,25.1212,25.1659,31417.0
2022-09-29 11:40:00,28.23,28.25,28.01,28.01,65388.0,25.2105,25.2284,25.014,25.014,65388.0
2022-09-29 11:50:00,28.03,28.05,27.82,27.95,69088.0,25.0319,25.0498,24.8444,24.9605,69088.0
2022-09-29 12:00:00,27.95,28.02,27.87,27.94,33800.0,24.9605,25.023,24.889,24.9515,33800.0
2022-09-29 12:10:00,27.93,28.21,27.93,28.19,82270.0,24.9426,25.1927,24.9426,25.1748,82270.0
2022-09-29 12:20:00,28.2,28.28,28.18,28.21,45125.0,25.1837,25.2552,25.1659,25.1927,45125.0
2022-09-29 12:30:00,28.21,28.23,28.07,28.11,32916.0,25.1927,25.2105,25.0676,25.1034,32916.0
2022-09-29 12:40:00,28.11,28.22,28.1,28.17,20332.0,25.1034,25.2016,25.0944,25.1569,20332.0
2022-09-29 12:50:00,28.2,28.35,28.15,28.33,35668.0,25.1837,25.3177,25.1391,25.2998,35668.0
2022-09-29 13:00:00,28.34,28.46,28.34,28.46,53337.0,25.3088,25.4159,25.3088,25.4159,53337.0
2022-09-29 13:10:00,28.46,28.46,28.33,28.41,28539.0,25.4159,25.4159,25.2998,25.3713,28539.0
2022-09-29 13:20:00,28.43,28.5,28.35,28.43,41793.0,25.3891,25.4516,25.3177,25.3891,41793.0
2022-09-29 13:30:00,28.46,28.51,28.3,28.36,26537.0,25.4159,25.4606,25.273,25.3266,26537.0
2022-09-29 13:40:00,28.37,28.49,28.37,28.48,23260.0,25.3355,25.4427,25.3355,25.4338,23260.0
2022-09-29 13:50:00,28.48,28.72,28.48,28.72,70916.0,25.4338,25.6481,25.4338,25.6481,70916.0
2022-09-29 14:00:00,28.71,28.81,28.66,28.7,89760.0,25.6392,25.7285,25.5945,25.6302,89760.0
2022-09-29 14:10:00,28.7,28.87,28.7,28.87,40096.0,25.6302,25.7821,25.6302,25.7821,40096.0
2022-09-29 14:20:00,28.86,28.88,28.61,28.68,61878.0,25.7731,25.791,25.5499,25.6124,61878.0
2022-09-29 14:30:00,28.67,28.73,28.48,28.55,49910.0,25.6035,25.657,25.4338,25.4963,49910.0
2022-09-29 14:40:00,28.56,28.67,28.56,28.66,41259.0,25.5052,25.6035,25.5052,25.5945,41259.0
2022-09-29 14:50:00,28.67,28.84,28.67,28.84,44055.0,25.6035,25.7553,25.6035,25.7553,44055.0
2022-09-29 15:00:00,28.84,28.84,28.6,28.71,42490.0,25.7553,25.7553,25.5409,25.6392,42490.0
2022-09-29 15:10:00,28.72,28.74,28.4,28.44,76625.0,25.6481,25.666,25.3623,25.3981,76625.0
2022-09-29 15:20:00,28.44,28.61,28.43,28.55,103440.0,25.3981,25.5499,25.3891,25.4963,103440.0
2022-09-29 15:30:00,28.57,28.57,28.14,28.25,93629.0,25.5142,25.5142,25.1301,25.2284,93629.0
2022-09-29 15:40:00,28.23,28.39,28.2,28.28,85885.0,25.2105,25.3534,25.1837,25.2552,85885.0
2022-09-29 15:50:00,28.25,28.32,28.13,28.2,125971.0,25.2284,25.2909,25.1212,25.1837,125971.0
2022-09-30 09:30:00,28.44,28.84,28.25,28.71,237367.0,25.3981,25.7553,25.2284,25.6392,237367.0
2022-09-30 09:40:00,28.73,28.84,28.3,28.54,153370.0,25.657,25.7553,25.273,25.4874,153370.0
2022-09-30 09:50:00,28.53,28.6,28.03,28.16,137422.0,25.4784,25.5409,25.0319,25.148,137422.0
2022-09-30 10:00:00,28.17,28.37,28.11,28.24,78374.0,25.1569,25.3355,25.1034,25.2194,78374.0
2022-09-30 10:10:00,28.23,28.5,28.1,28.28,155400.0,25.2105,25.4516,25.0944,25.2552,155400.0
2022-09-30 10:20:00,28.29,28.38,28.08,28.17,99513.0,25.2641,25.3445,25.0766,25.1569,99513.0
2022-09-30 10:30:00,28.18,28.18,27.81,27.9,110073.0,25.1659,25.1659,24.8354,24.9158,110073.0
2022-09-30 10:40:00,27.93,28.11,27.9,28.01,113670.0,24.9426,25.1034,24.9158,25.014,113670.0
2022-09-30 10:50:00,27.98,28.02,27.83,27.95,137557.0,24.9873,25.023,24.8533,24.9605,137557.0
2022-09-30 11:00:00,27.91,28.02,27.57,27.58,109154.0,24.9247,25.023,24.6211,24.63,109154.0
2022-09-30 11:10:00,27.58,27.65,27.5,27.64,52972.0,24.63,24.6926,24.5586,24.6836,52972.0
2022-09-30 11:20:00,27.63,27.66,27.54,27.65,69546.0,24.6747,24.7015,24.5943,24.6926,69546.0
2022-09-30 11:30:00,27.64,27.82,27.58,27.8,57649.0,24.6836,24.8444,24.63,24.8265,57649.0
2022-09-30 11:40:00,27.8,28.12,27.78,28.12,99403.0,24.8265,25.1123,24.8086,25.1123,99403.0
2022-09-30 11:50:00,28.14,28.25,28.14,28.17,48238.0,25.1301,25.2284,25.1301,25.1569,48238.0
2022-09-30 12:00:00,28.23,28.38,28.22,28.38,72257.0,25.2105,25.3445,25.2016,25.3445,72257.0
2022-09-30 12:10:00,28.39,28.4,28.23,28.28,40949.0,25.3534,25.3623,25.2105,25.2552,40949.0
2022-09-30 12:20:00,28.29,28.46,28.22,28.3,54040.0,25.2641,25.4159,25.2016,25.273,54040.0
2022-09-30 12:30:00,28.3,28.32,28.12,28.14,34993.0,25.273,25.2909,25.1123,25.1301,34993.0
2022-09-30 12:40:00,28.15,28.18,28.1,28.16,35839.0,25.1391,25.1659,25.0944,25.148,35839.0
2022-09-30 12:50:00,28.1,28.27,28.1,28.24,26852.0,25.0944,25.2462,25.0944,25.2194,26852.0
2022-09-30 13:00:00,28.26,28.4,28.22,28.28,46684.0,25.2373,25.3623,25.2016,25.2552,46684.0
2022-09-30 13:10:00,28.26,28.4,28.19,28.37,24818.0,25.2373,25.3623,25.1748,25.3355,24818.0
2022-09-30 13:20:00,28.34,28.38,28.21,28.23,17407.0,25.3088,25.3445,25.1927,25.2105,17407.0
2022-09-30 13:30:00,28.26,28.54,28.21,28.53,59837.0,25.2373,25.4874,25.1927,25.4784,59837.0
2022-09-30 13:40:00,28.53,28.7,28.53,28.7,44452.0,25.4784,25.6302,25.4784,25.6302,44452.0
2022-09-30 13:50:00,28.7,28.72,28.55,28.66,66036.0,25.6302,25.6481,25.4963,25.5945,66036.0
2022-09-30 14:00:00,28.66,28.75,28.63,28.66,60301.0,25.5945,25.6749,25.5677,25.5945,60301.0
2022-09-30 14:10:00,28.64,28.64,28.47,28.6,58923.0,25.5767,25.5767,25.4248,25.5409,58923.0
2022-09-30 14:20:00,28.6,28.79,28.55,28.71,52964.0,25.5409,25.7106,25.4963,25.6392,52964.0
2022-09-30 14:30:00,28.7,28.78,28.6,28.72,54985.0,25.6302,25.7017,25.5409,25.6481,54985.0
2022-09-30 14:40:00,28.73,29.06,28.73,28.92,133930.0,25.657,25.9517,25.657,25.8267,133930.0
2022-09-30 14:50:00,28.91,29.08,28.87,29.04,55650.0,25.8178,25.9696,25.7821,25.9339,55650.0
2022-09-30 15:00:00,29.05,29.07,28.71,28.91,50465.0,25.9428,25.9607,25.6392,25.8178,50465.0
2022-09-30 15:10:00,28.9,29.11,28.8,28.97,57361.0,25.8089,25.9964,25.7196,25.8714,57361.0
2022-09-30 15:20:00,28.96,29.15,28.86,28.87,76930.0,25.8624,26.0321,25.7731,25.7821,76930.0
2022-09-30 15:30:00,28.86,29.12,28.72,29.07,105090.0,25.7731,26.0053,25.6481,25.9607,105090.0
2022-09-30 15:40:00,29.07,29.07,28.88,28.98,71238.0,25.9607,25.9607,25.791,25.8803,71238.0
2022-09-30 15:50:00,28.98,29.55,28.98,29.54,538266.0,25.8803,26.3893,25.8803,26.3804,538266.0
2022-10-03 09:30:00,28.59,28.92,28.5,28.92,315784.0,25.532,25.8267,25.4516,25.8267,315784.0
2022-10-03 09:40:00,28.96,29.04,28.46,28.53,109915.0,25.8624,25.9339,25.4159,25.4784,109915.0
2022-10-03 09:50:00,28.52,28.83,28.51,28.69,74716.0,25.4695,25.7463,25.4606,25.6213,74716.0
2022-10-03 10:00:00,28.67,28.67,27.95,28.0,260753.0,25.6035,25.6035,24.9605,25.0051,260753.0
2022-10-03 10:10:00,28.03,28.11,27.94,27.98,81381.0,25.0319,25.1034,24.9515,24.9873,81381.0
2022-10-03 10:20:00,27.98,28.0,27.67,27.77,95787.0,24.9873,25.0051,24.7104,24.7997,95787.0
2022-10-03 10:30:00,27.75,27.89,27.7,27.84,111946.0,24.7819,24.9069,24.7372,24.8622,111946.0
2022-10-03 10:40:00,27.83,27.89,27.63,27.63,82338.0,24.8533,24.9069,24.6747,24.6747,82338.0
2022-10-03 10:50:00,27.65,27.78,27.63,27.78,77654.0,24.6926,24.8086,24.6747,24.8086,77654.0
2022-10-03 11:00:00,27.78,27.84,27.59,27.6,67243.0,24.8086,24.8622,24.639,24.6479,67243.0
2022-10-03 11:10:00,27.59,27.68,27.51,27.66,51082.0,24.639,24.7193,24.5675,24.7015,51082.0
2022-10-03 11:20:00,27.67,27.7,27.61,27.64,39987.0,24.7104,24.7372,24.6568,24.6836,39987.0
2022-10-03 11:30:00,27.63,27.86,27.57,27.78,51806.0,24.6747,24.8801,24.6211,24.8086,51806.0
2022-10-03 11:40:00,27.84,27.95,27.82,27.83,52434.0,24.8622,24.9605,24.8444,24.8533,52434.0
2022-10-03 11:50:00,27.82,28.0,27.79,27.92,35351.0,24.8444,25.0051,24.8176,24.9337,35351.0
2022-10-03 12:00:00,27.92,27.92,27.68,27.68,36193.0,24.9337,24.9337,24.7193,24.7193,36193.0
2022-10-03 12:10:00,27.69,27.81,27.63,27.78,23743.0,24.7283,24.8354,24.6747,24.8086,23743.0
2022-10-03 12:20:00,27.76,27.94,27.7,27.93,51263.0,24.7908,24.9515,24.7372,24.9426,51263.0
2022-10-03 12:30:00,27.93,28.0,27.82,27.83,38104.0,24.9426,25.0051,24.8444,24.8533,38104.0
2022-10-03 12:40:00,27.83,27.89,27.8,27.86,26286.0,24.8533,24.9069,24.8265,24.8801,26286.0
2022-10-03 12:50:00,27.86,27.99,27.8,27.8,40760.0,24.8801,24.9962,24.8265,24.8265,40760.0
2022-10-03 13:00:00,27.79,27.82,27.64,27.67,37513.0,24.8176,24.8444,24.6836,24.7104,37513.0
2022-10-03 13:10:00,27.65,27.72,27.65,27.69,25884.0,24.6926,24.7551,24.6926,24.7283,25884.0
2022-10-03 13:20:00,27.71,27.71,27.46,27.54,54784.0,24.7461,24.7461,24.5229,24.5943,54784.0
2022-10-03 13:30:00,27.53,27.54,27.35,27.44,40717.0,24.5854,24.5943,24.4246,24.505,40717.0
2022-10-03 13:40:00,27.45,27.45,27.33,27.37,58930.0,24.5139,24.5139,24.4068,24.4425,58930.0
2022-10-03 13:50:00,27.37,27.48,27.37,27.44,39270.0,24.4425,24.5407,24.4425,24.505,39270.0
2022-10-03 14:00:00,27.44,27.44,27.24,27.31,43050.0,24.505,24.505,24.3264,24.3889,43050.0
2022-10-03 14:10:00,27.3,27.3,27.15,27.17,36100.0,24.38,24.38,24.246,24.2639,36100.0
2022-10-03 14:20:00,27.17,27.17,26.97,26.98,78395.0,24.2639,24.2639,24.0853,24.0942,78395.0
2022-10-03 14:30:00,27.0,27.01,26.95,26.95,43101.0,24.1121,24.121,24.0674,24.0674,43101.0
2022-10-03 14:40:00,26.96,26.96,26.85,26.91,48465.0,24.0764,24.0764,23.9781,24.0317,48465.0
2022-10-03 14:50:00,26.9,26.91,26.74,26.84,112895.0,24.0228,24.0317,23.8799,23.9692,112895.0
2022-10-03 15:00:00,26.85,26.92,26.79,26.82,44903.0,23.9781,24.0406,23.9245,23.9513,44903.0
2022-10-03 15:10:00,26.82,27.05,26.82,26.97,46568.0,23.9513,24.1567,23.9513,24.0853,46568.0
2022-10-03 15:20:00,26.97,26.98,26.82,26.86,37012.0,24.0853,24.0942,23.9513,23.9871,37012.0
2022-10-03 15:30:00,26.87,26.97,26.81,26.96,35401.0,23.996,24.0853,23.9424,24.0764,35401.0
2022-10-03 15:40:00,26.96,27.13,26.96,27.1,83083.0,24.0764,24.2282,24.0764,24.2014,83083.0
2022-10-03 15:50:00,27.1,27.34,27.06,27.21,189149.0,24.2014,24.4157,24.1657,24.2996,189149.0
2022-10-04 09:30:00,25.91,25.95,25.45,25.47,613675.0,23.1387,23.1744,22.7279,22.7457,613675.0
2022-10-04 09:40:00,25.48,25.54,25.24,25.27,182884.0,22.7547,22.8082,22.5403,22.5671,182884.0
2022-10-04 09:50:00,25.26,25.38,25.12,25.13,164164.0,22.5582,22.6654,22.4332,22.4421,164164.0
2022-10-04 10:00:00,25.1,25.11,24.87,25.02,295115.0,22.4153,22.4242,22.2099,22.3439,295115.0
2022-10-04 10:10:00,25.03,25.03,24.93,24.97,102119.0,22.3528,22.3528,22.2635,22.2992,102119.0
2022-10-04 10:20:00,25.0,25.11,24.99,25.11,62605.0,22.326,22.4242,22.3171,22.4242,62605.0
2022-10-04 10:30:00,25.09,25.09,24.93,24.98,62177.0,22.4064,22.4064,22.2635,22.3081,62177.0
2022-10-04 10:40:00,24.98,25.08,24.9,25.01,113340.0,22.3081,22.3974,22.2367,22.3349,113340.0
2022-10-04 10:50:00,25.02,25.15,24.84,24.86,106196.0,22.3439,22.46,22.1831,22.201,106196.0
2022-10-04 11:00:00,24.85,24.93,24.82,24.89,63042.0,22.192,22.2635,22.1653,22.2278,63042.0
2022-10-04 11:10:00,24.9,25.03,24.86,24.88,68791.0,22.2367,22.3528,22.201,22.2188,68791.0
2022-10-04 11:20:00,24.88,24.88,24.82,24.84,55030.0,22.2188,22.2188,22.1653,22.1831,55030.0
2022-10-04 11:30:00,24.83,25.01,24.77,24.89,160108.0,22.1742,22.3349,22.1206,22.2278,160108.0
2022-10-04 11:40:00,24.86,25.03,24.84,25.0,66487.0,22.201,22.3528,22.1831,22.326,66487.0
2022-10-04 11:50:00,24.99,25.03,24.92,24.92,71984.0,22.3171,22.3528,22.2546,22.2546,71984.0
2022-10-04 12:00:00,24.9,24.97,24.87,24.95,52554.0,22.2367,22.2992,22.2099,22.2813,52554.0
2022-10-04 12:10:00,24.96,24.98,24.88,24.93,52806.0,22.2903,22.3081,22.2188,22.2635,52806.0
2022-10-04 12:20:00,24.93,24.98,24.79,24.84,63914.0,22.2635,22.3081,22.1385,22.1831,63914.0
2022-10-04 12:30:00,24.85,24.86,24.79,24.82,35063.0,22.192,22.201,22.1385,22.1653,35063.0
2022-10-04 12:40:00,24.84,25.1,24.84,25.07,89072.0,22.1831,22.4153,22.1831,22.3885,89072.0
2022-10-04 12:50:00,25.1,25.16,25.06,25.08,58831.0,22.4153,22.4689,22.3796,22.3974,58831.0
2022-10-04 13:00:00,25.09,25.27,25.07,25.24,86243.0,22.4064,22.5671,22.3885,22.5403,86243.0
2022-10-04 13:10:00,25.25,25.51,25.18,25.51,100915.0,22.5493,22.7814,22.4867,22.7814,100915.0
2022-10-04 13:20:00,25.51,25.55,25.27,25.29,110849.0,22.7814,22.8172,22.5671,22.585,110849.0
2022-10-04 13:30:00,25.28,25.32,25.19,25.28,43383.0,22.576,22.6118,22.4957,22.576,43383.0
2022-10-04 13:40:00,25.28,25.3,25.15,25.18,34730.0,22.576,22.5939,22.46,22.4867,34730.0
2022-10-04 13:50:00,25.18,25.19,24.97,25.07,81756.0,22.4867,22.4957,22.2992,22.3885,81756.0
2022-10-04 14:00:00,25.07,25.08,24.99,25.02,38739.0,22.3885,22.3974,22.3171,22.3439,38739.0
2022-10-04 14:10:00,25.03,25.13,25.01,25.13,25662.0,22.3528,22.4421,22.3349,22.4421,25662.0
2022-10-04 14:20:00,25.11,25.23,25.04,25.23,27687.0,22.4242,22.5314,22.3617,22.5314,27687.0
2022-10-04 14:30:00,25.24,25.25,25.06,25.13,40933.0,22.5403,22.5493,22.3796,22.4421,40933.0
2022-10-04 14:40:00,25.14,25.14,24.91,24.93,35728.0,22.451,22.451,22.2456,22.2635,35728.0
2022-10-04 14:50:00,24.92,24.92,24.83,24.89,56622.0,22.2546,22.2546,22.1742,22.2278,56622.0
2022-10-04 15:00:00,24.9,25.07,24.88,25.05,67165.0,22.2367,22.3885,22.2188,22.3707,67165.0
2022-10-04 15:10:00,25.07,25.25,25.03,25.1,97613.0,22.3885,22.5493,22.3528,22.4153,97613.0
2022-10-04 15:20:00,25.12,25.18,24.94,25.0,63444.0,22.4332,22.4867,22.2724,22.326,63444.0
2022-10-04 15:30:00,25.02,25.11,24.85,24.9,161926.0,22.3439,22.4242,22.192,22.2367,161926.0
2022-10-04 15:40:00,24.9,25.0,24.9,24.95,130944.0,22.2367,22.326,22.2367,22.2813,130944.0
2022-10-04 15:50:00,24.94,24.94,24.7,24.7,260775.0,22.2724,22.2724,22.0581,22.0581,260775.0
2022-10-05 09:30:00,25.64,25.64,25.27,25.49,544736.0,22.8975,22.8975,22.5671,22.7636,544736.0
2022-10-05 09:40:00,25.5,25.6,25.34,25.41,123533.0,22.7725,22.8618,22.6296,22.6921,123533.0
2022-10-05 09:50:00,25.43,25.52,25.36,25.44,83677.0,22.71,22.7904,22.6475,22.7189,83677.0
2022-10-05 10:00:00,25.45,25.87,25.43,25.87,228033.0,22.7279,23.1029,22.71,23.1029,228033.0
2022-10-05 10:10:00,25.86,25.97,25.72,25.95,123270.0,23.094,23.1922,22.969,23.1744,123270.0
2022-10-05 10:20:00,25.96,25.99,25.82,25.95,70555.0,23.1833,23.2101,23.0583,23.1744,70555.0
2022-10-05 10:30:00,25.99,26.09,25.92,25.92,106316.0,23.2101,23.2994,23.1476,23.1476,106316.0
2022-10-05 10:40:00,25.95,25.98,25.83,25.92,66633.0,23.1744,23.2012,23.0672,23.1476,66633.0
2022-10-05 10:50:00,25.93,26.04,25.91,26.02,56570.0,23.1565,23.2548,23.1387,23.2369,56570.0
2022-10-05 11:00:00,26.03,26.03,25.85,25.93,60388.0,23.2458,23.2458,23.0851,23.1565,60388.0
2022-10-05 11:10:00,25.94,25.99,25.76,25.77,42358.0,23.1655,23.2101,23.0047,23.0136,42358.0
2022-10-05 11:20:00,25.78,25.83,25.72,25.77,20696.0,23.0226,23.0672,22.969,23.0136,20696.0
2022-10-05 11:30:00,25.77,25.82,25.6,25.62,44140.0,23.0136,23.0583,22.8618,22.8797,44140.0
2022-10-05 11:40:00,25.61,25.75,25.61,25.75,19477.0,22.8708,22.9958,22.8708,22.9958,19477.0
2022-10-05 11:50:00,25.74,25.76,25.65,25.69,17305.0,22.9868,23.0047,22.9065,22.9422,17305.0
2022-10-05 12:00:00,25.67,25.83,25.48,25.52,54806.0,22.9243,23.0672,22.7547,22.7904,54806.0
2022-10-05 12:10:00,25.53,25.53,25.26,25.3,60223.0,22.7993,22.7993,22.5582,22.5939,60223.0
2022-10-05 12:20:00,25.31,25.42,25.31,25.39,22653.0,22.6028,22.7011,22.6028,22.6743,22653.0
2022-10-05 12:30:00,25.4,25.44,25.37,25.38,21100.0,22.6832,22.7189,22.6564,22.6654,21100.0
2022-10-05 12:40:00,25.38,25.43,25.12,25.12,35211.0,22.6654,22.71,22.4332,22.4332,35211.0
2022-10-05 12:50:00,25.1,25.25,25.1,25.24,39100.0,22.4153,22.5493,22.4153,22.5403,39100.0
2022-10-05 13:00:00,25.24,25.26,25.04,25.12,51660.0,22.5403,22.5582,22.3617,22.4332,51660.0
2022-10-05 13:10:00,25.11,25.11,24.91,24.91,50408.0,22.4242,22.4242,22.2456,22.2456,50408.0
2022-10-05 13:20:00,24.91,24.98,24.79,24.95,37428.0,22.2456,22.3081,22.1385,22.2813,37428.0
2022-10-05 13:30:00,24.96,25.06,24.95,24.97,41692.0,22.2903,22.3796,22.2813,22.2992,41692.0
2022-10-05 13:40:00,24.98,25.06,24.89,24.93,45171.0,22.3081,22.3796,22.2278,22.2635,45171.0
2022-10-05 13:50:00,24.93,25.13,24.93,25.12,42788.0,22.2635,22.4421,22.2635,22.4332,42788.0
2022-10-05 14:00:00,25.13,25.16,24.98,25.05,37505.0,22.4421,22.4689,22.3081,22.3707,37505.0
2022-10-05 14:10:00,25.05,25.05,24.86,24.86,46452.0,22.3707,22.3707,22.201,22.201,46452.0
2022-10-05 14:20:00,24.89,24.99,24.86,24.91,38663.0,22.2278,22.3171,22.201,22.2456,38663.0
2022-10-05 14:30:00,24.89,24.99,24.84,24.88,33873.0,22.2278,22.3171,22.1831,22.2188,33873.0
2022-10-05 14:40:00,24.88,24.91,24.81,24.88,17943.0,22.2188,22.2456,22.1563,22.2188,17943.0
2022-10-05 14:50:00,24.87,24.91,24.76,24.78,49366.0,22.2099,22.2456,22.1117,22.1295,49366.0
2022-10-05 15:00:00,24.75,24.75,24.59,24.65,81034.0,22.1027,22.1027,21.9599,22.0134,81034.0
2022-10-05 15:10:00,24.65,24.68,24.42,24.47,93750.0,22.0134,22.0402,21.808,21.8527,93750.0
2022-10-05 15:20:00,24.47,24.61,24.47,24.61,42257.0,21.8527,21.9777,21.8527,21.9777,42257.0
2022-10-05 15:30:00,24.6,24.65,24.54,24.61,53499.0,21.9688,22.0134,21.9152,21.9777,53499.0
2022-10-05 15:40:00,24.64,24.71,24.58,24.7,66876.0,22.0045,22.067,21.9509,22.0581,66876.0
2022-10-05 15:50:00,24.71,24.99,24.71,24.86,231627.0,22.067,22.3171,22.067,22.201,231627.0
2022-10-06 09:30:00,25.2,25.23,24.8,24.8,255873.0,22.5046,22.5314,22.1474,22.1474,255873.0
2022-10-06 09:40:00,24.79,24.93,24.57,24.9,193891.0,22.1385,22.2635,21.942,22.2367,193891.0
2022-10-06 09:50:00,24.89,25.1,24.69,25.06,159750.0,22.2278,22.4153,22.0492,22.3796,159750.0
2022-10-06 10:00:00,25.1,25.47,25.1,25.36,199579.0,22.4153,22.7457,22.4153,22.6475,199579.0
2022-10-06 10:10:00,25.4,25.55,25.27,25.38,110896.0,22.6832,22.8172,22.5671,22.6654,110896.0
2022-10-06 10:20:00,25.39,25.58,25.35,25.56,86581.0,22.6743,22.844,22.6386,22.8261,86581.0
2022-10-06 10:30:00,25.58,25.62,25.41,25.47,67049.0,22.844,22.8797,22.6921,22.7457,67049.0
2022-10-06 10:40:00,25.44,25.45,25.16,25.16,58556.0,22.7189,22.7279,22.4689,22.4689,58556.0
2022-10-06 10:50:00,25.16,25.22,25.02,25.03,44174.0,22.4689,22.5225,22.3439,22.3528,44174.0
2022-10-06 11:00:00,25.01,25.29,25.01,25.22,98721.0,22.3349,22.585,22.3349,22.5225,98721.0
2022-10-06 11:10:00,25.23,25.32,25.03,25.03,62193.0,22.5314,22.6118,22.3528,22.3528,62193.0
2022-10-06 11:20:00,25.09,25.1,24.95,25.02,84922.0,22.4064,22.4153,22.2813,22.3439,84922.0
2022-10-06 11:30:00,25.01,25.18,25.01,25.17,38343.0,22.3349,22.4867,22.3349,22.4778,38343.0
2022-10-06 11:40:00,25.19,25.22,25.02,25.06,23402.0,22.4957,22.5225,22.3439,22.3796,23402.0
2022-10-06 11:50:00,25.08,25.39,24.93,25.37,178778.0,22.3974,22.6743,22.2635,22.6564,178778.0
2022-10-06 12:00:00,25.39,25.45,25.33,25.44,98936.0,22.6743,22.7279,22.6207,22.7189,98936.0
2022-10-06 12:10:00,25.41,25.51,25.39,25.44,24899.0,22.6921,22.7814,22.6743,22.7189,24899.0
2022-10-06 12:20:00,25.42,25.43,25.24,25.25,30104.0,22.7011,22.71,22.5403,22.5493,30104.0
2022-10-06 12:30:00,25.25,25.33,25.21,25.21,16538.0,22.5493,22.6207,22.5135,22.5135,16538.0
2022-10-06 12:40:00,25.23,25.25,25.06,25.12,51384.0,22.5314,22.5493,22.3796,22.4332,51384.0
2022-10-06 12:50:00,25.12,25.22,25.12,25.22,54023.0,22.4332,22.5225,22.4332,22.5225,54023.0
2022-10-06 13:00:00,25.21,25.35,25.16,25.35,46318.0,22.5135,22.6386,22.4689,22.6386,46318.0
2022-10-06 13:10:00,25.36,25.36,25.14,25.2,33100.0,22.6475,22.6475,22.451,22.5046,33100.0
2022-10-06 13:20:00,25.18,25.25,25.13,25.16,49458.0,22.4867,22.5493,22.4421,22.4689,49458.0
2022-10-06 13:30:00,25.15,25.36,25.15,25.34,33282.0,22.46,22.6475,22.46,22.6296,33282.0
2022-10-06 13:40:00,25.3,25.3,25.22,25.22,14798.0,22.5939,22.5939,22.5225,22.5225,14798.0
2022-10-06 13:50:00,25.2,25.28,25.18,25.23,29659.0,22.5046,22.576,22.4867,22.5314,29659.0
2022-10-06 14:00:00,25.24,25.44,25.23,25.41,74703.0,22.5403,22.7189,22.5314,22.6921,74703.0
2022-10-06 14:10:00,25.42,25.5,25.38,25.48,57854.0,22.7011,22.7725,22.6654,22.7547,57854.0
2022-10-06 14:20:00,25.47,25.48,25.37,25.43,124581.0,22.7457,22.7547,22.6564,22.71,124581.0
2022-10-06 14:30:00,25.43,25.51,25.33,25.44,64081.0,22.71,22.7814,22.6207,22.7189,64081.0
2022-10-06 14:40:00,25.44,25.66,25.41,25.66,57629.0,22.7189,22.9154,22.6921,22.9154,57629.0
2022-10-06 14:50:00,25.67,25.76,25.55,25.63,85854.0,22.9243,23.0047,22.8172,22.8886,85854.0
2022-10-06 15:00:00,25.63,25.73,25.61,25.7,43854.0,22.8886,22.9779,22.8708,22.9511,43854.0
2022-10-06 15:10:00,25.65,25.77,25.58,25.63,43361.0,22.9065,23.0136,22.844,22.8886,43361.0
2022-10-06 15:20:00,25.65,25.65,25.45,25.45,63062.0,22.9065,22.9065,22.7279,22.7279,63062.0
2022-10-06 15:30:00,25.41,25.56,25.41,25.5,33168.0,22.6921,22.8261,22.6921,22.7725,33168.0
2022-10-06 15:40:00,25.55,25.62,25.47,25.61,29423.0,22.8172,22.8797,22.7457,22.8708,29423.0
2022-10-06 15:50:00,25.58,25.72,25.5,25.67,155147.0,22.844,22.969,22.7725,22.9243,155147.0
2022-10-07 09:30:00,26.57,26.8,26.49,26.65,387397.0,23.7281,23.9335,23.6566,23.7995,387397.0
2022-10-07 09:40:00,26.68,27.11,26.55,27.11,176284.0,23.8263,24.2103,23.7102,24.2103,176284.0
2022-10-07 09:50:00,27.11,27.3,27.02,27.26,194106.0,24.2103,24.38,24.1299,24.3443,194106.0
2022-10-07 10:00:00,27.29,27.42,27.19,27.27,220821.0,24.3711,24.4872,24.2818,24.3532,220821.0
2022-10-07 10:10:00,27.25,27.27,27.11,27.11,66292.0,24.3353,24.3532,24.2103,24.2103,66292.0
2022-10-07 10:20:00,27.12,27.15,26.99,27.13,76902.0,24.2192,24.246,24.1031,24.2282,76902.0
2022-10-07 10:30:00,27.12,27.26,27.09,27.24,94354.0,24.2192,24.3443,24.1925,24.3264,94354.0
2022-10-07 10:40:00,27.22,27.22,26.95,27.02,106203.0,24.3085,24.3085,24.0674,24.1299,106203.0
2022-10-07 10:50:00,27.01,27.15,26.97,27.08,84745.0,24.121,24.246,24.0853,24.1835,84745.0
2022-10-07 11:00:00,27.09,27.15,26.95,27.14,56903.0,24.1925,24.246,24.0674,24.2371,56903.0
2022-10-07 11:10:00,27.15,27.3,27.07,27.3,76081.0,24.246,24.38,24.1746,24.38,76081.0
2022-10-07 11:20:00,27.3,27.35,27.2,27.21,41713.0,24.38,24.4246,24.2907,24.2996,41713.0
2022-10-07 11:30:00,27.2,27.29,27.15,27.25,37630.0,24.2907,24.3711,24.246,24.3353,37630.0
2022-10-07 11:40:00,27.27,27.38,27.2,27.38,68998.0,24.3532,24.4514,24.2907,24.4514,68998.0
2022-10-07 11:50:00,27.39,27.4,27.28,27.32,144961.0,24.4604,24.4693,24.3621,24.3979,144961.0
2022-10-07 12:00:00,27.33,27.38,27.25,27.28,37949.0,24.4068,24.4514,24.3353,24.3621,37949.0
2022-10-07 12:10:00,27.26,27.35,27.22,27.35,50951.0,24.3443,24.4246,24.3085,24.4246,50951.0
2022-10-07 12:20:00,27.35,27.54,27.35,27.52,96339.0,24.4246,24.5943,24.4246,24.5765,96339.0
2022-10-07 12:30:00,27.53,27.6,27.53,27.56,45450.0,24.5854,24.6479,24.5854,24.6122,45450.0
2022-10-07 12:40:00,27.54,27.68,27.54,27.68,23749.0,24.5943,24.7193,24.5943,24.7193,23749.0
2022-10-07 12:50:00,27.66,27.69,27.6,27.62,39271.0,24.7015,24.7283,24.6479,24.6658,39271.0
2022-10-07 13:00:00,27.64,27.76,27.64,27.75,48585.0,24.6836,24.7908,24.6836,24.7819,48585.0
2022-10-07 13:10:00,27.75,27.75,27.54,27.56,44621.0,24.7819,24.7819,24.5943,24.6122,44621.0
2022-10-07 13:20:00,27.57,27.63,27.55,27.58,17935.0,24.6211,24.6747,24.6033,24.63,17935.0
2022-10-07 13:30:00,27.63,27.69,27.61,27.64,40418.0,24.6747,24.7283,24.6568,24.6836,40418.0
2022-10-07 13:40:00,27.62,27.64,27.52,27.64,37123.0,24.6658,24.6836,24.5765,24.6836,37123.0
2022-10-07 13:50:00,27.6,27.73,27.59,27.71,19426.0,24.6479,24.764,24.639,24.7461,19426.0
2022-10-07 14:00:00,27.71,27.73,27.64,27.68,28352.0,24.7461,24.764,24.6836,24.7193,28352.0
2022-10-07 14:10:00,27.69,27.79,27.62,27.73,50091.0,24.7283,24.8176,24.6658,24.764,50091.0
2022-10-07 14:20:00,27.71,27.86,27.71,27.85,49481.0,24.7461,24.8801,24.7461,24.8712,49481.0
2022-10-07 14:30:00,27.87,27.92,27.77,27.83,27862.0,24.889,24.9337,24.7997,24.8533,27862.0
2022-10-07 14:40:00,27.83,27.93,27.79,27.86,21927.0,24.8533,24.9426,24.8176,24.8801,21927.0
2022-10-07 14:50:00,27.85,27.89,27.82,27.85,30305.0,24.8712,24.9069,24.8444,24.8712,30305.0
2022-10-07 15:00:00,27.83,27.83,27.69,27.8,79190.0,24.8533,24.8533,24.7283,24.8265,79190.0
2022-10-07 15:10:00,27.81,27.98,27.77,27.96,55017.0,24.8354,24.9873,24.7997,24.9694,55017.0
2022-10-07 15:20:00,27.96,28.13,27.93,28.08,76035.0,24.9694,25.1212,24.9426,25.0766,76035.0
2022-10-07 15:30:00,28.09,28.21,27.95,27.95,89980.0,25.0855,25.1927,24.9605,24.9605,89980.0
2022-10-07 15:40:00,27.96,28.0,27.82,27.97,156053.0,24.9694,25.0051,24.8444,24.9783,156053.0
2022-10-07 15:50:00,27.96,27.96,27.74,27.84,254428.0,24.9694,24.9694,24.7729,24.8622,254428.0
2022-10-10 09:30:00,27.57,27.9,27.52,27.86,406318.0,24.6211,24.9158,24.5765,24.8801,406318.0
2022-10-10 09:40:00,27.9,27.95,27.65,27.83,58829.0,24.9158,24.9605,24.6926,24.8533,58829.0
2022-10-10 09:50:00,27.8,28.12,27.73,28.12,101653.0,24.8265,25.1123,24.764,25.1123,101653.0
2022-10-10 10:00:00,28.11,28.25,28.02,28.25,108186.0,25.1034,25.2284,25.023,25.2284,108186.0
2022-10-10 10:10:00,28.25,28.25,28.07,28.11,37733.0,25.2284,25.2284,25.0676,25.1034,37733.0
2022-10-10 10:20:00,28.1,28.12,27.79,27.89,79789.0,25.0944,25.1123,24.8176,24.9069,79789.0
2022-10-10 10:30:00,27.91,28.44,27.8,28.44,210516.0,24.9247,25.3981,24.8265,25.3981,210516.0
2022-10-10 10:40:00,28.43,28.46,28.32,28.39,56298.0,25.3891,25.4159,25.2909,25.3534,56298.0
2022-10-10 10:50:00,28.42,28.56,28.36,28.42,81009.0,25.3802,25.5052,25.3266,25.3802,81009.0
2022-10-10 11:00:00,28.45,28.64,28.44,28.55,75193.0,25.407,25.5767,25.3981,25.4963,75193.0
2022-10-10 11:10:00,28.56,28.56,28.4,28.51,38485.0,25.5052,25.5052,25.3623,25.4606,38485.0
2022-10-10 11:20:00,28.52,28.52,28.24,28.41,68837.0,25.4695,25.4695,25.2194,25.3713,68837.0
2022-10-10 11:30:00,28.4,28.47,28.36,28.46,23319.0,25.3623,25.4248,25.3266,25.4159,23319.0
2022-10-10 11:40:00,28.48,28.53,28.3,28.31,70884.0,25.4338,25.4784,25.273,25.282,70884.0
2022-10-10 11:50:00,28.32,28.32,28.15,28.3,31082.0,25.2909,25.2909,25.1391,25.273,31082.0
2022-10-10 12:00:00,28.31,28.44,28.25,28.42,32393.0,25.282,25.3981,25.2284,25.3802,32393.0
2022-10-10 12:10:00,28.44,28.49,28.38,28.49,33005.0,25.3981,25.4427,25.3445,25.4427,33005.0
2022-10-10 12:20:00,28.49,28.73,28.49,28.71,62083.0,25.4427,25.657,25.4427,25.6392,62083.0
2022-10-10 12:30:00,28.69,28.75,28.65,28.68,40338.0,25.6213,25.6749,25.5856,25.6124,40338.0
2022-10-10 12:40:00,28.65,28.75,28.64,28.72,18125.0,25.5856,25.6749,25.5767,25.6481,18125.0
2022-10-10 12:50:00,28.74,28.86,28.73,28.86,41328.0,25.666,25.7731,25.657,25.7731,41328.0
2022-10-10 13:00:00,28.88,28.98,28.86,28.94,29221.0,25.791,25.8803,25.7731,25.8446,29221.0
2022-10-10 13:10:00,28.95,29.01,28.71,28.8,94869.0,25.8535,25.9071,25.6392,25.7196,94869.0
2022-10-10 13:20:00,28.79,28.79,28.69,28.7,40867.0,25.7106,25.7106,25.6213,25.6302,40867.0
2022-10-10 13:30:00,28.72,28.72,28.5,28.52,66741.0,25.6481,25.6481,25.4516,25.4695,66741.0
2022-10-10 13:40:00,28.5,28.59,28.02,28.09,100404.0,25.4516,25.532,25.023,25.0855,100404.0
2022-10-10 13:50:00,28.11,28.14,27.93,28.13,85025.0,25.1034,25.1301,24.9426,25.1212,85025.0
2022-10-10 14:00:00,28.11,28.29,28.11,28.27,59877.0,25.1034,25.2641,25.1034,25.2462,59877.0
2022-10-10 14:10:00,28.28,28.41,28.24,28.38,33175.0,25.2552,25.3713,25.2194,25.3445,33175.0
2022-10-10 14:20:00,28.37,28.49,28.3,28.35,29056.0,25.3355,25.4427,25.273,25.3177,29056.0
2022-10-10 14:30:00,28.37,28.39,28.12,28.13,88601.0,25.3355,25.3534,25.1123,25.1212,88601.0
2022-10-10 14:40:00,28.13,28.37,28.09,28.34,52200.0,25.1212,25.3355,25.0855,25.3088,52200.0
2022-10-10 14:50:00,28.34,28.42,28.25,28.32,61488.0,25.3088,25.3802,25.2284,25.2909,61488.0
2022-10-10 15:00:00,28.33,28.46,28.23,28.36,61228.0,25.2998,25.4159,25.2105,25.3266,61228.0
2022-10-10 15:10:00,28.35,28.37,28.06,28.09,58684.0,25.3177,25.3355,25.0587,25.0855,58684.0
2022-10-10 15:20:00,28.07,28.34,28.03,28.31,55452.0,25.0676,25.3088,25.0319,25.282,55452.0
2022-10-10 15:30:00,28.31,28.35,28.09,28.18,48170.0,25.282,25.3177,25.0855,25.1659,48170.0
2022-10-10 15:40:00,28.17,28.32,28.13,28.19,70589.0,25.1569,25.2909,25.1212,25.1748,70589.0
2022-10-10 15:50:00,28.2,28.46,28.12,28.46,138014.0,25.1837,25.4159,25.1123,25.4159,138014.0
2022-10-11 09:30:00,28.93,29.15,28.79,29.11,397614.0,25.8356,26.0321,25.7106,25.9964,397614.0
2022-10-11 09:40:00,29.1,29.26,28.94,29.14,123378.0,25.9875,26.1303,25.8446,26.0232,123378.0
2022-10-11 09:50:00,29.1,29.32,29.08,29.3,83786.0,25.9875,26.1839,25.9696,26.1661,83786.0
2022-10-11 10:00:00,29.3,29.48,29.3,29.37,68758.0,26.1661,26.3268,26.1661,26.2286,68758.0
2022-10-11 10:10:00,29.4,29.43,29.1,29.22,48670.0,26.2554,26.2822,25.9875,26.0946,48670.0
2022-10-11 10:20:00,29.23,29.32,29.16,29.26,55488.0,26.1036,26.1839,26.041,26.1303,55488.0
2022-10-11 10:30:00,29.3,29.37,28.99,29.01,54872.0,26.1661,26.2286,25.8892,25.9071,54872.0
2022-10-11 10:40:00,29.01,29.01,28.84,28.99,64109.0,25.9071,25.9071,25.7553,25.8892,64109.0
2022-10-11 10:50:00,28.99,29.08,28.82,29.08,52905.0,25.8892,25.9696,25.7374,25.9696,52905.0
2022-10-11 11:00:00,29.09,29.09,28.62,28.81,82677.0,25.9785,25.9785,25.5588,25.7285,82677.0
2022-10-11 11:10:00,28.81,28.88,28.61,28.7,44012.0,25.7285,25.791,25.5499,25.6302,44012.0
2022-10-11 11:20:00,28.69,28.79,28.61,28.65,24001.0,25.6213,25.7106,25.5499,25.5856,24001.0
2022-10-11 11:30:00,28.64,28.67,28.42,28.55,76653.0,25.5767,25.6035,25.3802,25.4963,76653.0
2022-10-11 11:40:00,28.51,28.57,28.14,28.21,58983.0,25.4606,25.5142,25.1301,25.1927,58983.0
2022-10-11 11:50:00,28.2,28.36,28.15,28.31,64534.0,25.1837,25.3266,25.1391,25.282,64534.0
2022-10-11 12:00:00,28.31,28.61,28.31,28.56,48033.0,25.282,25.5499,25.282,25.5052,48033.0
2022-10-11 12:10:00,28.54,28.55,28.19,28.19,104694.0,25.4874,25.4963,25.1748,25.1748,104694.0
2022-10-11 12:20:00,28.21,28.23,28.09,28.2,69600.0,25.1927,25.2105,25.0855,25.1837,69600.0
2022-10-11 12:30:00,28.19,28.2,28.05,28.05,72611.0,25.1748,25.1837,25.0498,25.0498,72611.0
2022-10-11 12:40:00,28.06,28.07,27.78,27.85,131882.0,25.0587,25.0676,24.8086,24.8712,131882.0
2022-10-11 12:50:00,27.84,28.01,27.82,28.01,88312.0,24.8622,25.014,24.8444,25.014,88312.0
2022-10-11 13:00:00,27.98,28.09,27.94,27.98,16841.0,24.9873,25.0855,24.9515,24.9873,16841.0
2022-10-11 13:10:00,27.98,28.16,27.93,28.07,49180.0,24.9873,25.148,24.9426,25.0676,49180.0
2022-10-11 13:20:00,28.08,28.22,27.97,28.17,47776.0,25.0766,25.2016,24.9783,25.1569,47776.0
2022-10-11 13:30:00,28.16,28.28,28.1,28.12,51086.0,25.148,25.2552,25.0944,25.1123,51086.0
2022-10-11 13:40:00,28.13,28.14,28.0,28.11,23068.0,25.1212,25.1301,25.0051,25.1034,23068.0
2022-10-11 13:50:00,28.14,28.17,27.99,28.03,27738.0,25.1301,25.1569,24.9962,25.0319,27738.0
2022-10-11 14:00:00,28.02,28.22,28.0,28.17,30271.0,25.023,25.2016,25.0051,25.1569,30271.0
2022-10-11 14:10:00,28.19,28.37,28.19,28.37,73569.0,25.1748,25.3355,25.1748,25.3355,73569.0
2022-10-11 14:20:00,28.38,28.38,28.15,28.19,71940.0,25.3445,25.3445,25.1391,25.1748,71940.0
2022-10-11 14:30:00,28.19,28.23,28.07,28.16,43818.0,25.1748,25.2105,25.0676,25.148,43818.0
2022-10-11 14:40:00,28.16,28.75,28.11,28.67,142957.0,25.148,25.6749,25.1034,25.6035,142957.0
2022-10-11 14:50:00,28.67,29.16,28.64,29.13,128902.0,25.6035,26.041,25.5767,26.0143,128902.0
2022-10-11 15:00:00,29.14,29.31,29.08,29.28,154918.0,26.0232,26.175,25.9696,26.1482,154918.0
2022-10-11 15:10:00,29.24,29.5,29.2,29.25,151734.0,26.1125,26.3447,26.0768,26.1214,151734.0
2022-10-11 15:20:00,29.23,29.33,29.1,29.17,85629.0,26.1036,26.1929,25.9875,26.05,85629.0
2022-10-11 15:30:00,29.19,29.33,28.96,28.98,146850.0,26.0678,26.1929,25.8624,25.8803,146850.0
2022-10-11 15:40:00,29.01,29.16,28.93,28.95,103228.0,25.9071,26.041,25.8356,25.8535,103228.0
2022-10-11 15:50:00,28.95,29.21,28.92,29.02,164610.0,25.8535,26.0857,25.8267,25.916,164610.0
2022-10-12 09:30:00,28.95,29.39,28.7,28.79,294515.0,25.8535,26.2464,25.6302,25.7106,294515.0
2022-10-12 09:40:00,28.8,28.96,28.55,28.85,100515.0,25.7196,25.8624,25.4963,25.7642,100515.0
2022-10-12 09:50:00,28.84,28.93,28.68,28.78,47363.0,25.7553,25.8356,25.6124,25.7017,47363.0
2022-10-12 10:00:00,28.73,29.0,28.62,28.91,67021.0,25.657,25.8982,25.5588,25.8178,67021.0
2022-10-12 10:10:00,28.92,29.06,28.88,28.9,58021.0,25.8267,25.9517,25.791,25.8089,58021.0
2022-10-12 10:20:00,28.93,29.2,28.79,28.86,113841.0,25.8356,26.0768,25.7106,25.7731,113841.0
2022-10-12 10:30:00,28.88,29.01,28.7,29.01,64626.0,25.791,25.9071,25.6302,25.9071,64626.0
2022-10-12 10:40:00,29.0,29.19,28.99,29.02,64514.0,25.8982,26.0678,25.8892,25.916,64514.0
2022-10-12 10:50:00,29.03,29.05,28.88,29.0,83427.0,25.9249,25.9428,25.791,25.8982,83427.0
2022-10-12 11:00:00,29.0,29.03,28.8,28.84,58867.0,25.8982,25.9249,25.7196,25.7553,58867.0
2022-10-12 11:10:00,28.84,28.84,28.69,28.72,58681.0,25.7553,25.7553,25.6213,25.6481,58681.0
2022-10-12 11:20:00,28.75,28.88,28.68,28.79,62716.0,25.6749,25.791,25.6124,25.7106,62716.0
2022-10-12 11:30:00,28.78,28.93,28.74,28.87,61725.0,25.7017,25.8356,25.666,25.7821,61725.0
2022-10-12 11:40:00,28.88,28.9,28.64,28.76,84623.0,25.791,25.8089,25.5767,25.6838,84623.0
2022-10-12 11:50:00,28.77,28.79,28.61,28.68,41933.0,25.6928,25.7106,25.5499,25.6124,41933.0
2022-10-12 12:00:00,28.67,28.78,28.54,28.76,79291.0,25.6035,25.7017,25.4874,25.6838,79291.0
2022-10-12 12:10:00,28.75,28.92,28.75,28.78,50516.0,25.6749,25.8267,25.6749,25.7017,50516.0
2022-10-12 12:20:00,28.78,28.96,28.75,28.91,39443.0,25.7017,25.8624,25.6749,25.8178,39443.0
2022-10-12 12:30:00,28.93,29.05,28.89,29.03,49202.0,25.8356,25.9428,25.7999,25.9249,49202.0
2022-10-12 12:40:00,29.03,29.06,28.91,28.93,45156.0,25.9249,25.9517,25.8178,25.8356,45156.0
2022-10-12 12:50:00,28.93,28.93,28.8,28.83,19593.0,25.8356,25.8356,25.7196,25.7463,19593.0
2022-10-12 13:00:00,28.83,28.91,28.78,28.8,42272.0,25.7463,25.8178,25.7017,25.7196,42272.0
2022-10-12 13:10:00,28.82,28.94,28.81,28.94,26853.0,25.7374,25.8446,25.7285,25.8446,26853.0
2022-10-12 13:20:00,28.95,28.98,28.89,28.9,29885.0,25.8535,25.8803,25.7999,25.8089,29885.0
2022-10-12 13:30:00,28.89,29.13,28.89,29.06,34273.0,25.7999,26.0143,25.7999,25.9517,34273.0
2022-10-12 13:40:00,29.03,29.11,28.99,29.02,20572.0,25.9249,25.9964,25.8892,25.916,20572.0
2022-10-12 13:50:00,29.02,29.12,29.01,29.05,23618.0,25.916,26.0053,25.9071,25.9428,23618.0
2022-10-12 14:00:00,29.05,29.17,28.78,28.9,272818.0,25.9428,26.05,25.7017,25.8089,272818.0
2022-10-12 14:10:00,28.92,29.02,28.69,28.83,90413.0,25.8267,25.916,25.6213,25.7463,90413.0
2022-10-12 14:20:00,28.81,29.0,28.67,28.7,35191.0,25.7285,25.8982,25.6035,25.6302,35191.0
2022-10-12 14:30:00,28.69,28.84,28.64,28.76,44301.0,25.6213,25.7553,25.5767,25.6838,44301.0
2022-10-12 14:40:00,28.71,28.96,28.71,28.92,71112.0,25.6392,25.8624,25.6392,25.8267,71112.0
2022-10-12 14:50:00,28.94,29.09,28.92,29.04,108359.0,25.8446,25.9785,25.8267,25.9339,108359.0
2022-10-12 15:00:00,29.07,29.17,29.0,29.09,76332.0,25.9607,26.05,25.8982,25.9785,76332.0
2022-10-12 15:10:00,29.07,29.14,28.96,28.96,55535.0,25.9607,26.0232,25.8624,25.8624,55535.0
2022-10-12 15:20:00,28.96,29.08,28.93,29.07,157725.0,25.8624,25.9696,25.8356,25.9607,157725.0
2022-10-12 15:30:00,29.09,29.09,28.9,28.96,57534.0,25.9785,25.9785,25.8089,25.8624,57534.0
2022-10-12 15:40:00,28.95,29.08,28.95,29.08,97808.0,25.8535,25.9696,25.8535,25.9696,97808.0
2022-10-12 15:50:00,29.09,29.32,29.05,29.31,342695.0,25.9785,26.1839,25.9428,26.175,342695.0
2022-10-13 09:30:00,31.2,31.42,30.98,31.21,945200.0,27.8628,28.0593,27.6664,27.8718,945200.0
2022-10-13 09:40:00,31.21,31.29,30.72,30.74,843610.0,27.8718,27.9432,27.4342,27.452,843610.0
2022-10-13 09:50:00,30.75,30.78,30.34,30.48,242891.0,27.461,27.4878,27.0948,27.2199,242891.0
2022-10-13 10:00:00,30.47,30.6,30.09,30.19,168660.0,27.2109,27.327,26.8716,26.9609,168660.0
2022-10-13 10:10:00,30.2,30.35,29.94,30.22,171603.0,26.9698,27.1038,26.7376,26.9877,171603.0
2022-10-13 10:20:00,30.21,30.54,30.15,30.48,361100.0,26.9787,27.2734,26.9252,27.2199,361100.0
2022-10-13 10:30:00,30.47,30.52,30.16,30.23,201644.0,27.2109,27.2556,26.9341,26.9966,201644.0
2022-10-13 10:40:00,30.24,30.32,29.91,30.0,227670.0,27.0055,27.077,26.7108,26.7912,227670.0
2022-10-13 10:50:00,29.98,30.18,29.8,30.07,280603.0,26.7733,26.9519,26.6126,26.8537,280603.0
2022-10-13 11:00:00,30.09,30.12,29.29,29.35,278591.0,26.8716,26.8984,26.1571,26.2107,278591.0
2022-10-13 11:10:00,29.36,29.49,28.41,28.75,508295.0,26.2197,26.3357,25.3713,25.6749,508295.0
2022-10-13 11:20:00,28.73,28.74,27.84,28.42,704535.0,25.657,25.666,24.8622,25.3802,704535.0
2022-10-13 11:30:00,28.41,28.54,27.33,27.56,440358.0,25.3713,25.4874,24.4068,24.6122,440358.0
2022-10-13 11:40:00,27.55,27.98,27.18,27.95,207409.0,24.6033,24.9873,24.2728,24.9605,207409.0
2022-10-13 11:50:00,27.96,28.09,27.7,27.8,105600.0,24.9694,25.0855,24.7372,24.8265,105600.0
2022-10-13 12:00:00,27.76,27.8,27.5,27.79,102723.0,24.7908,24.8265,24.5586,24.8176,102723.0
2022-10-13 12:10:00,27.77,28.19,27.73,28.14,212696.0,24.7997,25.1748,24.764,25.1301,212696.0
2022-10-13 12:20:00,28.16,28.26,27.97,28.16,88279.0,25.148,25.2373,24.9783,25.148,88279.0
2022-10-13 12:30:00,28.17,28.21,27.99,28.09,60073.0,25.1569,25.1927,24.9962,25.0855,60073.0
2022-10-13 12:40:00,28.09,28.09,27.67,27.68,73706.0,25.0855,25.0855,24.7104,24.7193,73706.0
2022-10-13 12:50:00,27.68,27.84,27.59,27.71,107281.0,24.7193,24.8622,24.639,24.7461,107281.0
2022-10-13 13:00:00,27.75,27.75,27.53,27.68,68010.0,24.7819,24.7819,24.5854,24.7193,68010.0
2022-10-13 13:10:00,27.68,27.75,27.51,27.55,43381.0,24.7193,24.7819,24.5675,24.6033,43381.0
2022-10-13 13:20:00,27.55,27.55,27.07,27.19,167794.0,24.6033,24.6033,24.1746,24.2818,167794.0
2022-10-13 13:30:00,27.17,27.17,26.89,27.09,226090.0,24.2639,24.2639,24.0138,24.1925,226090.0
2022-10-13 13:40:00,27.05,27.29,27.04,27.16,87082.0,24.1567,24.3711,24.1478,24.255,87082.0
2022-10-13 13:50:00,27.15,27.2,27.07,27.13,59236.0,24.246,24.2907,24.1746,24.2282,59236.0
2022-10-13 14:00:00,27.15,27.27,27.1,27.22,64463.0,24.246,24.3532,24.2014,24.3085,64463.0
2022-10-13 14:10:00,27.22,27.35,27.14,27.18,75794.0,24.3085,24.4246,24.2371,24.2728,75794.0
2022-10-13 14:20:00,27.2,27.5,27.18,27.49,104738.0,24.2907,24.5586,24.2728,24.5497,104738.0
2022-10-13 14:30:00,27.47,27.47,27.15,27.19,95970.0,24.5318,24.5318,24.246,24.2818,95970.0
2022-10-13 14:40:00,27.19,27.25,26.97,27.05,152997.0,24.2818,24.3353,24.0853,24.1567,152997.0
2022-10-13 14:50:00,27.07,27.07,26.75,26.82,159683.0,24.1746,24.1746,23.8888,23.9513,159683.0
2022-10-13 15:00:00,26.82,26.97,26.66,26.68,92842.0,23.9513,24.0853,23.8084,23.8263,92842.0
2022-10-13 15:10:00,26.65,26.84,26.65,26.79,55768.0,23.7995,23.9692,23.7995,23.9245,55768.0
2022-10-13 15:20:00,26.85,27.02,26.8,27.0,101845.0,23.9781,24.1299,23.9335,24.1121,101845.0
2022-10-13 15:30:00,27.0,27.26,26.86,27.09,132885.0,24.1121,24.3443,23.9871,24.1925,132885.0
2022-10-13 15:40:00,27.1,27.19,26.88,26.97,80986.0,24.2014,24.2818,24.0049,24.0853,80986.0
2022-10-13 15:50:00,27.01,27.11,26.75,27.02,174860.0,24.121,24.2103,23.8888,24.1299,174860.0
2022-10-14 09:30:00,26.44,26.7,26.09,26.1,590153.0,23.612,23.8442,23.2994,23.3083,590153.0
2022-10-14 09:40:00,26.11,27.0,26.11,26.88,277083.0,23.3173,24.1121,23.3173,24.0049,277083.0
2022-10-14 09:50:00,26.87,27.03,26.67,26.88,100419.0,23.996,24.1389,23.8174,24.0049,100419.0
2022-10-14 10:00:00,26.9,27.65,26.9,27.41,341338.0,24.0228,24.6926,24.0228,24.4782,341338.0
2022-10-14 10:10:00,27.44,27.97,27.37,27.84,293229.0,24.505,24.9783,24.4425,24.8622,293229.0
2022-10-14 10:20:00,27.84,28.22,27.83,27.92,283795.0,24.8622,25.2016,24.8533,24.9337,283795.0
2022-10-14 10:30:00,27.94,28.0,27.73,27.91,96038.0,24.9515,25.0051,24.764,24.9247,96038.0
2022-10-14 10:40:00,27.88,28.29,27.76,28.26,125916.0,24.898,25.2641,24.7908,25.2373,125916.0
2022-10-14 10:50:00,28.22,28.27,27.85,27.9,76441.0,25.2016,25.2462,24.8712,24.9158,76441.0
2022-10-14 11:00:00,27.9,27.9,27.58,27.84,100097.0,24.9158,24.9158,24.63,24.8622,100097.0
2022-10-14 11:10:00,27.85,28.2,27.85,28.17,85447.0,24.8712,25.1837,24.8712,25.1569,85447.0
2022-10-14 11:20:00,28.16,28.17,27.84,27.88,91940.0,25.148,25.1569,24.8622,24.898,91940.0
2022-10-14 11:30:00,27.88,28.24,27.88,28.06,89364.0,24.898,25.2194,24.898,25.0587,89364.0
2022-10-14 11:40:00,28.06,28.41,28.0,28.33,137781.0,25.0587,25.3713,25.0051,25.2998,137781.0
2022-10-14 11:50:00,28.3,28.5,28.25,28.39,64679.0,25.273,25.4516,25.2284,25.3534,64679.0
2022-10-14 12:00:00,28.44,28.61,28.13,28.61,119654.0,25.3981,25.5499,25.1212,25.5499,119654.0
2022-10-14 12:10:00,28.61,28.69,28.49,28.53,91994.0,25.5499,25.6213,25.4427,25.4784,91994.0
2022-10-14 12:20:00,28.55,28.61,28.43,28.44,38761.0,25.4963,25.5499,25.3891,25.3981,38761.0
2022-10-14 12:30:00,28.43,28.51,28.3,28.37,111817.0,25.3891,25.4606,25.273,25.3355,111817.0
2022-10-14 12:40:00,28.38,28.4,28.19,28.39,45361.0,25.3445,25.3623,25.1748,25.3534,45361.0
2022-10-14 12:50:00,28.47,28.56,28.46,28.51,28997.0,25.4248,25.5052,25.4159,25.4606,28997.0
2022-10-14 13:00:00,28.5,28.62,28.32,28.58,63866.0,25.4516,25.5588,25.2909,25.5231,63866.0
2022-10-14 13:10:00,28.57,28.63,28.49,28.56,32930.0,25.5142,25.5677,25.4427,25.5052,32930.0
2022-10-14 13:20:00,28.58,28.68,28.48,28.48,24979.0,25.5231,25.6124,25.4338,25.4338,24979.0
2022-10-14 13:30:00,28.49,28.53,28.37,28.42,69083.0,25.4427,25.4784,25.3355,25.3802,69083.0
2022-10-14 13:40:00,28.44,28.5,28.35,28.43,88152.0,25.3981,25.4516,25.3177,25.3891,88152.0
2022-10-14 13:50:00,28.45,28.52,28.32,28.34,38560.0,25.407,25.4695,25.2909,25.3088,38560.0
2022-10-14 14:00:00,28.33,28.57,28.33,28.53,43281.0,25.2998,25.5142,25.2998,25.4784,43281.0
2022-10-14 14:10:00,28.51,28.78,28.51,28.78,58347.0,25.4606,25.7017,25.4606,25.7017,58347.0
2022-10-14 14:20:00,28.73,28.84,28.7,28.71,45039.0,25.657,25.7553,25.6302,25.6392,45039.0
2022-10-14 14:30:00,28.74,28.8,28.69,28.76,52030.0,25.666,25.7196,25.6213,25.6838,52030.0
2022-10-14 14:40:00,28.77,28.89,28.74,28.74,59051.0,25.6928,25.7999,25.666,25.666,59051.0
2022-10-14 14:50:00,28.77,28.8,28.7,28.7,15924.0,25.6928,25.7196,25.6302,25.6302,15924.0
2022-10-14 15:00:00,28.7,28.77,28.51,28.75,131153.0,25.6302,25.6928,25.4606,25.6749,131153.0
2022-10-14 15:10:00,28.74,28.93,28.7,28.83,82728.0,25.666,25.8356,25.6302,25.7463,82728.0
2022-10-14 15:20:00,28.85,28.86,28.62,28.64,61918.0,25.7642,25.7731,25.5588,25.5767,61918.0
2022-10-14 15:30:00,28.66,28.74,28.48,28.66,76473.0,25.5945,25.666,25.4338,25.5945,76473.0
2022-10-14 15:40:00,28.67,28.84,28.67,28.74,84348.0,25.6035,25.7553,25.6035,25.666,84348.0
2022-10-14 15:50:00,28.75,29.02,28.65,28.87,308234.0,25.6749,25.916,25.5856,25.7821,308234.0
2022-10-17 09:30:00,27.33,27.34,26.72,26.72,447408.0,24.4068,24.4157,23.862,23.862,447408.0
2022-10-17 09:40:00,26.7,26.82,26.52,26.64,139882.0,23.8442,23.9513,23.6834,23.7906,139882.0
2022-10-17 09:50:00,26.62,26.95,26.56,26.9,95575.0,23.7727,24.0674,23.7191,24.0228,95575.0
2022-10-17 10:00:00,26.87,26.94,26.68,26.8,112036.0,23.996,24.0585,23.8263,23.9335,112036.0
2022-10-17 10:10:00,26.81,26.81,26.38,26.48,134004.0,23.9424,23.9424,23.5584,23.6477,134004.0
2022-10-17 10:20:00,26.46,26.71,26.37,26.67,87152.0,23.6298,23.8531,23.5495,23.8174,87152.0
2022-10-17 10:30:00,26.66,26.8,26.58,26.64,74555.0,23.8084,23.9335,23.737,23.7906,74555.0
2022-10-17 10:40:00,26.63,26.79,26.61,26.74,68208.0,23.7817,23.9245,23.7638,23.8799,68208.0
2022-10-17 10:50:00,26.75,27.11,26.75,26.97,152697.0,23.8888,24.2103,23.8888,24.0853,152697.0
2022-10-17 11:00:00,26.98,27.09,26.82,27.07,69859.0,24.0942,24.1925,23.9513,24.1746,69859.0
2022-10-17 11:10:00,27.06,27.18,26.92,27.13,59796.0,24.1657,24.2728,24.0406,24.2282,59796.0
2022-10-17 11:20:00,27.13,27.13,26.75,26.75,64859.0,24.2282,24.2282,23.8888,23.8888,64859.0
2022-10-17 11:30:00,26.76,26.82,26.69,26.7,82162.0,23.8977,23.9513,23.8352,23.8442,82162.0
2022-10-17 11:40:00,26.69,26.7,26.56,26.62,48455.0,23.8352,23.8442,23.7191,23.7727,48455.0
2022-10-17 11:50:00,26.63,26.66,26.49,26.62,54034.0,23.7817,23.8084,23.6566,23.7727,54034.0
2022-10-17 12:00:00,26.62,26.67,26.46,26.47,56996.0,23.7727,23.8174,23.6298,23.6388,56996.0
2022-10-17 12:10:00,26.47,26.74,26.47,26.73,37328.0,23.6388,23.8799,23.6388,23.871,37328.0
2022-10-17 12:20:00,26.73,26.8,26.59,26.62,70330.0,23.871,23.9335,23.7459,23.7727,70330.0
2022-10-17 12:30:00,26.62,26.67,26.51,26.62,55292.0,23.7727,23.8174,23.6745,23.7727,55292.0
2022-10-17 12:40:00,26.63,26.85,26.62,26.71,94218.0,23.7817,23.9781,23.7727,23.8531,94218.0
2022-10-17 12:50:00,26.71,26.76,26.63,26.71,51211.0,23.8531,23.8977,23.7817,23.8531,51211.0
2022-10-17 13:00:00,26.71,26.85,26.64,26.68,56163.0,23.8531,23.9781,23.7906,23.8263,56163.0
2022-10-17 13:10:00,26.7,26.75,26.6,26.74,44840.0,23.8442,23.8888,23.7549,23.8799,44840.0
2022-10-17 13:20:00,26.74,26.77,26.54,26.59,56535.0,23.8799,23.9067,23.7013,23.7459,56535.0
2022-10-17 13:30:00,26.59,26.61,26.54,26.55,42785.0,23.7459,23.7638,23.7013,23.7102,42785.0
2022-10-17 13:40:00,26.54,26.61,26.44,26.47,35068.0,23.7013,23.7638,23.612,23.6388,35068.0
2022-10-17 13:50:00,26.48,26.54,26.44,26.5,44119.0,23.6477,23.7013,23.612,23.6656,44119.0
2022-10-17 14:00:00,26.5,26.61,26.37,26.54,69265.0,23.6656,23.7638,23.5495,23.7013,69265.0
2022-10-17 14:10:00,26.55,26.67,26.52,26.6,31484.0,23.7102,23.8174,23.6834,23.7549,31484.0
2022-10-17 14:20:00,26.62,26.78,26.62,26.67,40630.0,23.7727,23.9156,23.7727,23.8174,40630.0
2022-10-17 14:30:00,26.66,26.75,26.57,26.58,38721.0,23.8084,23.8888,23.7281,23.737,38721.0
2022-10-17 14:40:00,26.58,26.6,26.52,26.56,19520.0,23.737,23.7549,23.6834,23.7191,19520.0
2022-10-17 14:50:00,26.57,26.66,26.57,26.65,24329.0,23.7281,23.8084,23.7281,23.7995,24329.0
2022-10-17 15:00:00,26.65,26.76,26.59,26.72,42658.0,23.7995,23.8977,23.7459,23.862,42658.0
2022-10-17 15:10:00,26.74,26.79,26.68,26.69,54284.0,23.8799,23.9245,23.8263,23.8352,54284.0
2022-10-17 15:20:00,26.69,26.78,26.6,26.6,44655.0,23.8352,23.9156,23.7549,23.7549,44655.0
2022-10-17 15:30:00,26.61,26.66,26.53,26.62,41341.0,23.7638,23.8084,23.6923,23.7727,41341.0
2022-10-17 15:40:00,26.63,26.65,26.46,26.57,120714.0,23.7817,23.7995,23.6298,23.7281,120714.0
2022-10-17 15:50:00,26.56,26.76,26.47,26.64,199065.0,23.7191,23.8977,23.6388,23.7906,199065.0
2022-10-18 09:30:00,24.83,25.02,24.78,24.97,774602.0,22.1742,22.3439,22.1295,22.2992,774602.0
2022-10-18 09:40:00,24.98,25.24,24.94,25.09,205022.0,22.3081,22.5403,22.2724,22.4064,205022.0
2022-10-18 09:50:00,25.08,25.43,25.03,25.29,102359.0,22.3974,22.71,22.3528,22.585,102359.0
2022-10-18 10:00:00,25.26,25.29,25.03,25.06,76704.0,22.5582,22.585,22.3528,22.3796,76704.0
2022-10-18 10:10:00,25.05,25.29,25.01,25.23,54635.0,22.3707,22.585,22.3349,22.5314,54635.0
2022-10-18 10:20:00,25.22,25.55,25.22,25.53,95506.0,22.5225,22.8172,22.5225,22.7993,95506.0
2022-10-18 10:30:00,25.54,25.75,25.49,25.7,101324.0,22.8082,22.9958,22.7636,22.9511,101324.0
2022-10-18 10:40:00,25.71,25.71,25.42,25.44,72218.0,22.9601,22.9601,22.7011,22.7189,72218.0
2022-10-18 10:50:00,25.48,25.63,25.47,25.63,28756.0,22.7547,22.8886,22.7457,22.8886,28756.0
2022-10-18 11:00:00,25.63,25.85,25.54,25.82,74069.0,22.8886,23.0851,22.8082,23.0583,74069.0
2022-10-18 11:10:00,25.81,26.14,25.8,26.12,92279.0,23.0494,23.3441,23.0404,23.3262,92279.0
2022-10-18 11:20:00,26.12,26.37,26.09,26.24,99031.0,23.3262,23.5495,23.2994,23.4334,99031.0
2022-10-18 11:30:00,26.24,26.49,26.22,26.37,87157.0,23.4334,23.6566,23.4155,23.5495,87157.0
2022-10-18 11:40:00,26.36,26.48,26.17,26.18,89614.0,23.5405,23.6477,23.3709,23.3798,89614.0
2022-10-18 11:50:00,26.19,26.24,26.11,26.13,86763.0,23.3887,23.4334,23.3173,23.3351,86763.0
2022-10-18 12:00:00,26.14,26.27,25.91,25.95,81106.0,23.3441,23.4602,23.1387,23.1744,81106.0
2022-10-18 12:10:00,25.95,25.96,25.79,25.85,68660.0,23.1744,23.1833,23.0315,23.0851,68660.0
2022-10-18 12:20:00,25.86,26.07,25.86,25.97,52682.0,23.094,23.2816,23.094,23.1922,52682.0
2022-10-18 12:30:00,25.98,26.05,25.68,25.75,45711.0,23.2012,23.2637,22.9333,22.9958,45711.0
2022-10-18 12:40:00,25.75,25.85,25.66,25.8,37403.0,22.9958,23.0851,22.9154,23.0404,37403.0
2022-10-18 12:50:00,25.8,25.86,25.66,25.86,36809.0,23.0404,23.094,22.9154,23.094,36809.0
2022-10-18 13:00:00,25.85,26.14,25.83,25.98,65243.0,23.0851,23.3441,23.0672,23.2012,65243.0
2022-10-18 13:10:00,25.96,26.01,25.78,25.82,41365.0,23.1833,23.228,23.0226,23.0583,41365.0
2022-10-18 13:20:00,25.83,25.93,25.68,25.69,56436.0,23.0672,23.1565,22.9333,22.9422,56436.0
2022-10-18 13:30:00,25.71,25.74,25.49,25.58,44977.0,22.9601,22.9868,22.7636,22.844,44977.0
2022-10-18 13:40:00,25.56,25.7,25.52,25.56,30657.0,22.8261,22.9511,22.7904,22.8261,30657.0
2022-10-18 13:50:00,25.55,25.59,25.45,25.51,26394.0,22.8172,22.8529,22.7279,22.7814,26394.0
2022-10-18 14:00:00,25.52,25.68,25.47,25.63,35509.0,22.7904,22.9333,22.7457,22.8886,35509.0
2022-10-18 14:10:00,25.62,25.7,25.58,25.69,33069.0,22.8797,22.9511,22.844,22.9422,33069.0
2022-10-18 14:20:00,25.68,25.72,25.52,25.55,27331.0,22.9333,22.969,22.7904,22.8172,27331.0
2022-10-18 14:30:00,25.56,25.94,25.55,25.9,42832.0,22.8261,23.1655,22.8172,23.1297,42832.0
2022-10-18 14:40:00,25.87,26.37,25.87,26.2,99149.0,23.1029,23.5495,23.1029,23.3976,99149.0
2022-10-18 14:50:00,26.22,26.3,26.05,26.06,48826.0,23.4155,23.487,23.2637,23.2726,48826.0
2022-10-18 15:00:00,26.1,26.29,26.09,26.2,40896.0,23.3083,23.478,23.2994,23.3976,40896.0
2022-10-18 15:10:00,26.14,26.31,26.14,26.19,38572.0,23.3441,23.4959,23.3441,23.3887,38572.0
2022-10-18 15:20:00,26.19,26.22,26.03,26.03,28497.0,23.3887,23.4155,23.2458,23.2458,28497.0
2022-10-18 15:30:00,26.03,26.05,25.76,25.85,29752.0,23.2458,23.2637,23.0047,23.0851,29752.0
2022-10-18 15:40:00,25.87,25.88,25.74,25.8,46971.0,23.1029,23.1119,22.9868,23.0404,46971.0
2022-10-18 15:50:00,25.82,25.94,25.68,25.7,104563.0,23.0583,23.1655,22.9333,22.9511,104563.0
2022-10-19 09:30:00,26.19,26.24,25.77,25.94,250630.0,23.3887,23.4334,23.0136,23.1655,250630.0
2022-10-19 09:40:00,25.94,26.4,25.89,26.36,110939.0,23.1655,23.5763,23.1208,23.5405,110939.0
2022-10-19 09:50:00,26.36,26.36,26.09,26.26,74320.0,23.5405,23.5405,23.2994,23.4512,74320.0
2022-10-19 10:00:00,26.27,26.32,26.03,26.09,48138.0,23.4602,23.5048,23.2458,23.2994,48138.0
2022-10-19 10:10:00,26.08,26.2,25.79,25.88,71449.0,23.2905,23.3976,23.0315,23.1119,71449.0
2022-10-19 10:20:00,25.87,25.88,25.59,25.63,82281.0,23.1029,23.1119,22.8529,22.8886,82281.0
2022-10-19 10:30:00,25.61,25.8,25.58,25.7,73458.0,22.8708,23.0404,22.844,22.9511,73458.0
2022-10-19 10:40:00,25.7,25.94,25.7,25.9,48727.0,22.9511,23.1655,22.9511,23.1297,48727.0
2022-10-19 10:50:00,25.91,26.1,25.88,26.03,44947.0,23.1387,23.3083,23.1119,23.2458,44947.0
2022-10-19 11:00:00,26.03,26.12,25.96,26.0,98943.0,23.2458,23.3262,23.1833,23.219,98943.0
2022-10-19 11:10:00,25.99,26.01,25.84,25.85,37975.0,23.2101,23.228,23.0762,23.0851,37975.0
2022-10-19 11:20:00,25.86,26.1,25.81,26.06,65141.0,23.094,23.3083,23.0494,23.2726,65141.0
2022-10-19 11:30:00,26.06,26.23,26.02,26.03,70251.0,23.2726,23.4244,23.2369,23.2458,70251.0
2022-10-19 11:40:00,26.02,26.13,25.98,26.01,40912.0,23.2369,23.3351,23.2012,23.228,40912.0
2022-10-19 11:50:00,26.0,26.04,25.89,26.01,43584.0,23.219,23.2548,23.1208,23.228,43584.0
2022-10-19 12:00:00,26.01,26.27,26.0,26.22,70386.0,23.228,23.4602,23.219,23.4155,70386.0
2022-10-19 12:10:00,26.23,26.28,26.17,26.17,37615.0,23.4244,23.4691,23.3709,23.3709,37615.0
2022-10-19 12:20:00,26.19,26.37,26.18,26.31,48006.0,23.3887,23.5495,23.3798,23.4959,48006.0
2022-10-19 12:30:00,26.34,26.35,26.19,26.29,52474.0,23.5227,23.5316,23.3887,23.478,52474.0
2022-10-19 12:40:00,26.28,26.61,26.28,26.58,153517.0,23.4691,23.7638,23.4691,23.737,153517.0
2022-10-19 12:50:00,26.59,26.59,26.49,26.55,49525.0,23.7459,23.7459,23.6566,23.7102,49525.0
2022-10-19 13:00:00,26.56,26.89,26.49,26.76,154447.0,23.7191,24.0138,23.6566,23.8977,154447.0
2022-10-19 13:10:00,26.77,26.8,26.71,26.76,57755.0,23.9067,23.9335,23.8531,23.8977,57755.0
2022-10-19 13:20:00,26.75,26.75,26.56,26.67,82668.0,23.8888,23.8888,23.7191,23.8174,82668.0
2022-10-19 13:30:00,26.68,26.75,26.6,26.75,36208.0,23.8263,23.8888,23.7549,23.8888,36208.0
2022-10-19 13:40:00,26.72,26.77,26.62,26.74,41796.0,23.862,23.9067,23.7727,23.8799,41796.0
2022-10-19 13:50:00,26.73,26.77,26.58,26.58,37447.0,23.871,23.9067,23.737,23.737,37447.0
2022-10-19 14:00:00,26.62,26.65,26.36,26.42,65202.0,23.7727,23.7995,23.5405,23.5941,65202.0
2022-10-19 14:10:00,26.43,26.45,26.28,26.37,60899.0,23.603,23.6209,23.4691,23.5495,60899.0
2022-10-19 14:20:00,26.39,26.45,26.34,26.38,38709.0,23.5673,23.6209,23.5227,23.5584,38709.0
2022-10-19 14:30:00,26.37,26.43,26.32,26.39,29950.0,23.5495,23.603,23.5048,23.5673,29950.0
2022-10-19 14:40:00,26.43,26.54,26.39,26.52,47406.0,23.603,23.7013,23.5673,23.6834,47406.0
2022-10-19 14:50:00,26.53,26.57,26.5,26.55,26246.0,23.6923,23.7281,23.6656,23.7102,26246.0
2022-10-19 15:00:00,26.53,26.61,26.43,26.46,62382.0,23.6923,23.7638,23.603,23.6298,62382.0
2022-10-19 15:10:00,26.43,26.45,26.23,26.27,61223.0,23.603,23.6209,23.4244,23.4602,61223.0
2022-10-19 15:20:00,26.27,26.48,26.26,26.44,45737.0,23.4602,23.6477,23.4512,23.612,45737.0
2022-10-19 15:30:00,26.45,26.5,26.37,26.45,70189.0,23.6209,23.6656,23.5495,23.6209,70189.0
2022-10-19 15:40:00,26.45,26.51,26.35,26.42,79479.0,23.6209,23.6745,23.5316,23.5941,79479.0
2022-10-19 15:50:00,26.44,26.49,26.24,26.25,115668.0,23.612,23.6566,23.4334,23.4423,115668.0
2022-10-20 09:30:00,26.4,26.56,26.26,26.53,369614.0,23.5763,23.7191,23.4512,23.6923,369614.0
2022-10-20 09:40:00,26.55,26.6,26.16,26.22,127394.0,23.7102,23.7549,23.3619,23.4155,127394.0
2022-10-20 09:50:00,26.2,26.21,26.01,26.16,88849.0,23.3976,23.4066,23.228,23.3619,88849.0
2022-10-20 10:00:00,26.16,26.18,25.64,25.66,186243.0,23.3619,23.3798,22.8975,22.9154,186243.0
2022-10-20 10:10:00,25.64,25.75,25.45,25.49,167016.0,22.8975,22.9958,22.7279,22.7636,167016.0
2022-10-20 10:20:00,25.47,25.61,25.4,25.51,108280.0,22.7457,22.8708,22.6832,22.7814,108280.0
2022-10-20 10:30:00,25.5,25.75,25.44,25.69,178896.0,22.7725,22.9958,22.7189,22.9422,178896.0
2022-10-20 10:40:00,25.68,25.82,25.64,25.67,73500.0,22.9333,23.0583,22.8975,22.9243,73500.0
2022-10-20 10:50:00,25.68,25.75,25.55,25.55,112973.0,22.9333,22.9958,22.8172,22.8172,112973.0
2022-10-20 11:00:00,25.54,25.69,25.51,25.6,59330.0,22.8082,22.9422,22.7814,22.8618,59330.0
2022-10-20 11:10:00,25.63,25.8,25.57,25.78,37110.0,22.8886,23.0404,22.835,23.0226,37110.0
2022-10-20 11:20:00,25.78,25.99,25.72,25.9,80883.0,23.0226,23.2101,22.969,23.1297,80883.0
2022-10-20 11:30:00,25.9,25.91,25.67,25.71,61682.0,23.1297,23.1387,22.9243,22.9601,61682.0
2022-10-20 11:40:00,25.71,25.8,25.66,25.73,25191.0,22.9601,23.0404,22.9154,22.9779,25191.0
2022-10-20 11:50:00,25.74,25.93,25.69,25.91,40033.0,22.9868,23.1565,22.9422,23.1387,40033.0
2022-10-20 12:00:00,25.91,26.26,25.9,26.23,211066.0,23.1387,23.4512,23.1297,23.4244,211066.0
2022-10-20 12:10:00,26.24,26.29,26.14,26.14,141211.0,23.4334,23.478,23.3441,23.3441,141211.0
2022-10-20 12:20:00,26.18,26.43,26.18,26.34,46354.0,23.3798,23.603,23.3798,23.5227,46354.0
2022-10-20 12:30:00,26.37,26.47,26.3,26.44,29981.0,23.5495,23.6388,23.487,23.612,29981.0
2022-10-20 12:40:00,26.41,26.57,26.37,26.46,53864.0,23.5852,23.7281,23.5495,23.6298,53864.0
2022-10-20 12:50:00,26.47,26.54,26.41,26.41,44542.0,23.6388,23.7013,23.5852,23.5852,44542.0
2022-10-20 13:00:00,26.43,26.74,26.39,26.7,73631.0,23.603,23.8799,23.5673,23.8442,73631.0
2022-10-20 13:10:00,26.7,26.72,26.54,26.66,46006.0,23.8442,23.862,23.7013,23.8084,46006.0
2022-10-20 13:20:00,26.68,26.7,26.54,26.57,66509.0,23.8263,23.8442,23.7013,23.7281,66509.0
2022-10-20 13:30:00,26.61,26.68,26.58,26.64,32696.0,23.7638,23.8263,23.737,23.7906,32696.0
2022-10-20 13:40:00,26.64,26.89,26.62,26.88,66128.0,23.7906,24.0138,23.7727,24.0049,66128.0
2022-10-20 13:50:00,26.88,26.95,26.8,26.8,69214.0,24.0049,24.0674,23.9335,23.9335,69214.0
2022-10-20 14:00:00,26.81,27.01,26.78,26.98,97300.0,23.9424,24.121,23.9156,24.0942,97300.0
2022-10-20 14:10:00,26.95,27.06,26.94,27.0,29214.0,24.0674,24.1657,24.0585,24.1121,29214.0
2022-10-20 14:20:00,27.0,27.1,26.97,27.09,61420.0,24.1121,24.2014,24.0853,24.1925,61420.0
2022-10-20 14:30:00,27.1,27.11,26.9,26.96,63393.0,24.2014,24.2103,24.0228,24.0764,63393.0
2022-10-20 14:40:00,26.98,27.11,26.96,27.03,58436.0,24.0942,24.2103,24.0764,24.1389,58436.0
2022-10-20 14:50:00,27.02,27.08,26.79,26.91,47450.0,24.1299,24.1835,23.9245,24.0317,47450.0
2022-10-20 15:00:00,26.91,26.91,26.7,26.75,38136.0,24.0317,24.0317,23.8442,23.8888,38136.0
2022-10-20 15:10:00,26.74,26.93,26.73,26.92,123272.0,23.8799,24.0496,23.871,24.0406,123272.0
2022-10-20 15:20:00,26.91,27.05,26.91,26.98,57053.0,24.0317,24.1567,24.0317,24.0942,57053.0
2022-10-20 15:30:00,26.98,27.12,26.97,27.08,128859.0,24.0942,24.2192,24.0853,24.1835,128859.0
2022-10-20 15:40:00,27.08,27.08,26.85,26.88,107001.0,24.1835,24.1835,23.9781,24.0049,107001.0
2022-10-20 15:50:00,26.87,26.96,26.73,26.94,144746.0,23.996,24.0764,23.871,24.0585,144746.0
2022-10-21 09:30:00,27.01,27.37,26.89,27.0,317302.0,24.121,24.4425,24.0138,24.1121,317302.0
2022-10-21 09:40:00,26.99,27.25,26.42,26.6,198677.0,24.1031,24.3353,23.5941,23.7549,198677.0
2022-10-21 09:50:00,26.56,26.71,26.15,26.16,186873.0,23.7191,23.8531,23.353,23.3619,186873.0
2022-10-21 10:00:00,26.13,26.22,25.82,25.95,186709.0,23.3351,23.4155,23.0583,23.1744,186709.0
2022-10-21 10:10:00,25.94,26.12,25.89,26.08,106640.0,23.1655,23.3262,23.1208,23.2905,106640.0
2022-10-21 10:20:00,26.08,26.55,26.01,26.54,129296.0,23.2905,23.7102,23.228,23.7013,129296.0
2022-10-21 10:30:00,26.55,26.75,26.37,26.61,87806.0,23.7102,23.8888,23.5495,23.7638,87806.0
2022-10-21 10:40:00,26.59,26.67,26.35,26.35,158998.0,23.7459,23.8174,23.5316,23.5316,158998.0
2022-10-21 10:50:00,26.36,26.73,26.29,26.69,109244.0,23.5405,23.871,23.478,23.8352,109244.0
2022-10-21 11:00:00,26.67,26.88,26.64,26.69,118436.0,23.8174,24.0049,23.7906,23.8352,118436.0
2022-10-21 11:10:00,26.68,26.7,26.52,26.67,58104.0,23.8263,23.8442,23.6834,23.8174,58104.0
2022-10-21 11:20:00,26.66,26.78,26.38,26.45,156682.0,23.8084,23.9156,23.5584,23.6209,156682.0
2022-10-21 11:30:00,26.45,26.48,26.17,26.44,97299.0,23.6209,23.6477,23.3709,23.612,97299.0
2022-10-21 11:40:00,26.44,26.47,26.05,26.07,130254.0,23.612,23.6388,23.2637,23.2816,130254.0
2022-10-21 11:50:00,26.06,26.17,25.95,25.95,102381.0,23.2726,23.3709,23.1744,23.1744,102381.0
2022-10-21 12:00:00,25.93,25.93,25.7,25.89,116613.0,23.1565,23.1565,22.9511,23.1208,116613.0
2022-10-21 12:10:00,25.88,26.07,25.87,26.04,92412.0,23.1119,23.2816,23.1029,23.2548,92412.0
2022-10-21 12:20:00,26.04,26.11,25.84,26.09,88214.0,23.2548,23.3173,23.0762,23.2994,88214.0
2022-10-21 12:30:00,26.06,26.1,25.75,25.97,88726.0,23.2726,23.3083,22.9958,23.1922,88726.0
2022-10-21 12:40:00,25.97,25.97,25.59,25.63,91506.0,23.1922,23.1922,22.8529,22.8886,91506.0
2022-10-21 12:50:00,25.61,25.71,25.53,25.67,64060.0,22.8708,22.9601,22.7993,22.9243,64060.0
2022-10-21 13:00:00,25.65,25.67,25.52,25.66,34539.0,22.9065,22.9243,22.7904,22.9154,34539.0
2022-10-21 13:10:00,25.65,25.79,25.61,25.62,64720.0,22.9065,23.0315,22.8708,22.8797,64720.0
2022-10-21 13:20:00,25.62,25.77,25.58,25.66,37365.0,22.8797,23.0136,22.844,22.9154,37365.0
2022-10-21 13:30:00,25.63,25.68,25.52,25.62,36707.0,22.8886,22.9333,22.7904,22.8797,36707.0
2022-10-21 13:40:00,25.61,25.61,25.43,25.44,168291.0,22.8708,22.8708,22.71,22.7189,168291.0
2022-10-21 13:50:00,25.43,25.46,25.37,25.38,63596.0,22.71,22.7368,22.6564,22.6654,63596.0
2022-10-21 14:00:00,25.38,25.39,25.23,25.25,51749.0,22.6654,22.6743,22.5314,22.5493,51749.0
2022-10-21 14:10:00,25.24,25.5,25.21,25.44,132782.0,22.5403,22.7725,22.5135,22.7189,132782.0
2022-10-21 14:20:00,25.44,25.49,25.38,25.38,39063.0,22.7189,22.7636,22.6654,22.6654,39063.0
2022-10-21 14:30:00,25.37,25.41,25.29,25.36,34488.0,22.6564,22.6921,22.585,22.6475,34488.0
2022-10-21 14:40:00,25.34,25.48,25.33,25.4,29183.0,22.6296,22.7547,22.6207,22.6832,29183.0
2022-10-21 14:50:00,25.37,25.48,25.31,25.32,21418.0,22.6564,22.7547,22.6028,22.6118,21418.0
2022-10-21 15:00:00,25.32,25.34,25.2,25.23,45839.0,22.6118,22.6296,22.5046,22.5314,45839.0
2022-10-21 15:10:00,25.24,25.26,25.06,25.07,72545.0,22.5403,22.5582,22.3796,22.3885,72545.0
2022-10-21 15:20:00,25.07,25.08,24.93,24.93,85614.0,22.3885,22.3974,22.2635,22.2635,85614.0
2022-10-21 15:30:00,24.95,25.04,24.91,24.95,65902.0,22.2813,22.3617,22.2456,22.2813,65902.0
2022-10-21 15:40:00,24.95,25.0,24.9,24.97,71645.0,22.2813,22.326,22.2367,22.2992,71645.0
2022-10-21 15:50:00,24.97,25.09,24.93,25.0,135240.0,22.2992,22.4064,22.2635,22.326,135240.0
2022-10-24 09:30:00,24.68,24.85,24.31,24.46,521818.0,22.0402,22.192,21.7098,21.8438,521818.0
2022-10-24 09:40:00,24.5,24.8,24.12,24.5,906153.0,21.8795,22.1474,21.5401,21.8795,906153.0
2022-10-24 09:50:00,24.5,24.58,24.22,24.34,88840.0,21.8795,21.9509,21.6294,21.7366,88840.0
2022-10-24 10:00:00,24.33,25.02,24.33,24.98,142487.0,21.7277,22.3439,21.7277,22.3081,142487.0
2022-10-24 10:10:00,24.98,25.02,24.79,24.89,67827.0,22.3081,22.3439,22.1385,22.2278,67827.0
2022-10-24 10:20:00,24.89,25.24,24.89,24.95,161749.0,22.2278,22.5403,22.2278,22.2813,161749.0
2022-10-24 10:30:00,24.95,25.03,24.62,24.7,107397.0,22.2813,22.3528,21.9866,22.0581,107397.0
2022-10-24 10:40:00,24.71,24.96,24.63,24.92,72034.0,22.067,22.2903,21.9956,22.2546,72034.0
2022-10-24 10:50:00,24.91,24.92,24.52,24.54,161149.0,22.2456,22.2546,21.8973,21.9152,161149.0
2022-10-24 11:00:00,24.54,24.69,24.48,24.67,58955.0,21.9152,22.0492,21.8616,22.0313,58955.0
2022-10-24 11:10:00,24.66,24.77,24.48,24.7,31031.0,22.0224,22.1206,21.8616,22.0581,31031.0
2022-10-24 11:20:00,24.66,24.66,24.5,24.5,30583.0,22.0224,22.0224,21.8795,21.8795,30583.0
2022-10-24 11:30:00,24.52,24.6,24.41,24.45,52069.0,21.8973,21.9688,21.7991,21.8348,52069.0
2022-10-24 11:40:00,24.47,24.62,24.41,24.49,68149.0,21.8527,21.9866,21.7991,21.8705,68149.0
2022-10-24 11:50:00,24.47,24.49,24.23,24.25,129530.0,21.8527,21.8705,21.6384,21.6562,129530.0
2022-10-24 12:00:00,24.26,24.37,24.2,24.35,48743.0,21.6651,21.7634,21.6116,21.7455,48743.0
2022-10-24 12:10:00,24.33,24.34,24.19,24.2,22825.0,21.7277,21.7366,21.6026,21.6116,22825.0
2022-10-24 12:20:00,24.19,24.27,24.14,24.25,46261.0,21.6026,21.6741,21.558,21.6562,46261.0
2022-10-24 12:30:00,24.25,24.32,24.23,24.3,14901.0,21.6562,21.7187,21.6384,21.7009,14901.0
2022-10-24 12:40:00,24.3,24.37,24.23,24.25,40071.0,21.7009,21.7634,21.6384,21.6562,40071.0
2022-10-24 12:50:00,24.24,24.33,24.2,24.33,16507.0,21.6473,21.7277,21.6116,21.7277,16507.0
2022-10-24 13:00:00,24.35,24.41,24.32,24.32,34782.0,21.7455,21.7991,21.7187,21.7187,34782.0
2022-10-24 13:10:00,24.32,24.45,24.32,24.42,25056.0,21.7187,21.8348,21.7187,21.808,25056.0
2022-10-24 13:20:00,24.44,24.53,24.42,24.45,22876.0,21.8259,21.9063,21.808,21.8348,22876.0
2022-10-24 13:30:00,24.47,24.54,24.45,24.48,19993.0,21.8527,21.9152,21.8348,21.8616,19993.0
2022-10-24 13:40:00,24.45,24.46,24.36,24.41,15380.0,21.8348,21.8438,21.7545,21.7991,15380.0
2022-10-24 13:50:00,24.4,24.46,24.38,24.45,5565.0,21.7902,21.8438,21.7723,21.8348,5565.0
2022-10-24 14:00:00,24.43,24.43,24.28,24.29,32196.0,21.817,21.817,21.683,21.6919,32196.0
2022-10-24 14:10:00,24.29,24.35,24.28,24.29,11332.0,21.6919,21.7455,21.683,21.6919,11332.0
2022-10-24 14:20:00,24.32,24.34,24.23,24.26,28526.0,21.7187,21.7366,21.6384,21.6651,28526.0
2022-10-24 14:30:00,24.27,24.27,24.2,24.2,3823.0,21.6741,21.6741,21.6116,21.6116,3823.0
2022-10-24 14:40:00,24.21,24.21,24.04,24.04,33203.0,21.6205,21.6205,21.4687,21.4687,33203.0
2022-10-24 14:50:00,24.05,24.09,23.98,24.0,60585.0,21.4776,21.5133,21.4151,21.433,60585.0
2022-10-24 15:00:00,24.0,24.01,23.94,23.98,27967.0,21.433,21.4419,21.3794,21.4151,27967.0
2022-10-24 15:10:00,23.95,23.96,23.86,23.87,46958.0,21.3883,21.3972,21.3079,21.3169,46958.0
2022-10-24 15:20:00,23.89,23.97,23.89,23.95,21144.0,21.3347,21.4062,21.3347,21.3883,21144.0
2022-10-24 15:30:00,23.95,24.02,23.93,24.02,27482.0,21.3883,21.4508,21.3704,21.4508,27482.0
2022-10-24 15:40:00,24.03,24.13,24.02,24.13,57615.0,21.4597,21.5491,21.4508,21.5491,57615.0
2022-10-24 15:50:00,24.11,24.24,24.08,24.1,77274.0,21.5312,21.6473,21.5044,21.5223,77274.0
2022-10-25 09:30:00,24.14,24.14,23.84,23.98,433030.0,21.558,21.558,21.2901,21.4151,433030.0
2022-10-25 09:40:00,24.0,24.05,23.55,23.55,125512.0,21.433,21.4776,21.0311,21.0311,125512.0
2022-10-25 09:50:00,23.55,23.64,23.4,23.43,104195.0,21.0311,21.1115,20.8971,20.9239,104195.0
2022-10-25 10:00:00,23.41,23.61,23.38,23.55,71535.0,20.9061,21.0847,20.8793,21.0311,71535.0
2022-10-25 10:10:00,23.52,23.63,23.43,23.51,64868.0,21.0043,21.1025,20.9239,20.9954,64868.0
2022-10-25 10:20:00,23.49,23.54,23.36,23.37,62053.0,20.9775,21.0222,20.8614,20.8703,62053.0
2022-10-25 10:30:00,23.36,23.53,23.36,23.52,61153.0,20.8614,21.0132,20.8614,21.0043,61153.0
2022-10-25 10:40:00,23.52,23.55,23.38,23.39,37596.0,21.0043,21.0311,20.8793,20.8882,37596.0
2022-10-25 10:50:00,23.37,23.46,23.32,23.46,53897.0,20.8703,20.9507,20.8257,20.9507,53897.0
2022-10-25 11:00:00,23.47,23.49,23.25,23.27,91003.0,20.9596,20.9775,20.7632,20.781,91003.0
2022-10-25 11:10:00,23.27,23.35,23.26,23.27,76062.0,20.781,20.8525,20.7721,20.781,76062.0
2022-10-25 11:20:00,23.27,23.3,23.24,23.25,48298.0,20.781,20.8078,20.7542,20.7632,48298.0
2022-10-25 11:30:00,23.23,23.29,23.16,23.16,106474.0,20.7453,20.7989,20.6828,20.6828,106474.0
2022-10-25 11:40:00,23.17,23.23,23.16,23.16,45547.0,20.6917,20.7453,20.6828,20.6828,45547.0
2022-10-25 11:50:00,23.16,23.23,23.15,23.22,33076.0,20.6828,20.7453,20.6739,20.7364,33076.0
2022-10-25 12:00:00,23.23,23.26,23.14,23.18,34558.0,20.7453,20.7721,20.6649,20.7007,34558.0
2022-10-25 12:10:00,23.18,23.2,23.1,23.1,37503.0,20.7007,20.7185,20.6292,20.6292,37503.0
2022-10-25 12:20:00,23.11,23.19,23.09,23.19,22830.0,20.6382,20.7096,20.6203,20.7096,22830.0
2022-10-25 12:30:00,23.19,23.23,23.16,23.21,47616.0,20.7096,20.7453,20.6828,20.7275,47616.0
2022-10-25 12:40:00,23.21,23.28,23.18,23.28,55819.0,20.7275,20.79,20.7007,20.79,55819.0
2022-10-25 12:50:00,23.29,23.32,23.25,23.3,37124.0,20.7989,20.8257,20.7632,20.8078,37124.0
2022-10-25 13:00:00,23.3,23.4,23.23,23.3,43366.0,20.8078,20.8971,20.7453,20.8078,43366.0
2022-10-25 13:10:00,23.31,23.44,23.3,23.36,36963.0,20.8168,20.9329,20.8078,20.8614,36963.0
2022-10-25 13:20:00,23.37,23.42,23.3,23.33,71367.0,20.8703,20.915,20.8078,20.8346,71367.0
2022-10-25 13:30:00,23.31,23.36,23.21,23.36,63581.0,20.8168,20.8614,20.7275,20.8614,63581.0
2022-10-25 13:40:00,23.37,23.4,23.35,23.35,21621.0,20.8703,20.8971,20.8525,20.8525,21621.0
2022-10-25 13:50:00,23.35,23.37,23.32,23.32,6865.0,20.8525,20.8703,20.8257,20.8257,6865.0
2022-10-25 14:00:00,23.3,23.3,23.18,23.2,43825.0,20.8078,20.8078,20.7007,20.7185,43825.0
2022-10-25 14:10:00,23.2,23.23,23.13,23.14,28357.0,20.7185,20.7453,20.656,20.6649,28357.0
2022-10-25 14:20:00,23.14,23.15,23.12,23.13,14804.0,20.6649,20.6739,20.6471,20.656,14804.0
2022-10-25 14:30:00,23.13,23.14,23.04,23.07,17055.0,20.656,20.6649,20.5756,20.6024,17055.0
2022-10-25 14:40:00,23.06,23.22,23.05,23.2,30516.0,20.5935,20.7364,20.5846,20.7185,30516.0
2022-10-25 14:50:00,23.17,23.2,23.13,23.18,16863.0,20.6917,20.7185,20.656,20.7007,16863.0
2022-10-25 15:00:00,23.18,23.21,23.07,23.07,18116.0,20.7007,20.7275,20.6024,20.6024,18116.0
2022-10-25 15:10:00,23.09,23.1,23.05,23.08,18069.0,20.6203,20.6292,20.5846,20.6114,18069.0
2022-10-25 15:20:00,23.07,23.09,22.98,22.98,71057.0,20.6024,20.6203,20.5221,20.5221,71057.0
2022-10-25 15:30:00,22.97,22.97,22.89,22.93,46955.0,20.5131,20.5131,20.4417,20.4774,46955.0
2022-10-25 15:40:00,22.95,22.98,22.91,22.91,43663.0,20.4953,20.5221,20.4595,20.4595,43663.0
2022-10-25 15:50:00,22.92,23.03,22.91,22.96,170120.0,20.4685,20.5667,20.4595,20.5042,170120.0
2022-10-26 09:30:00,23.56,23.58,23.29,23.29,265718.0,21.04,21.0579,20.7989,20.7989,265718.0
2022-10-26 09:40:00,23.28,23.54,23.28,23.37,107858.0,20.79,21.0222,20.79,20.8703,107858.0
2022-10-26 09:50:00,23.38,23.56,23.34,23.54,76416.0,20.8793,21.04,20.8436,21.0222,76416.0
2022-10-26 10:00:00,23.52,23.52,23.1,23.18,305211.0,21.0043,21.0043,20.6292,20.7007,305211.0
2022-10-26 10:10:00,23.19,23.24,23.04,23.04,99910.0,20.7096,20.7542,20.5756,20.5756,99910.0
2022-10-26 10:20:00,23.04,23.2,22.96,22.99,79229.0,20.5756,20.7185,20.5042,20.531,79229.0
2022-10-26 10:30:00,23.0,23.09,22.95,22.95,99395.0,20.5399,20.6203,20.4953,20.4953,99395.0
2022-10-26 10:40:00,22.95,22.95,22.77,22.81,110504.0,20.4953,20.4953,20.3345,20.3702,110504.0
2022-10-26 10:50:00,22.82,22.93,22.8,22.93,94961.0,20.3792,20.4774,20.3613,20.4774,94961.0
2022-10-26 11:00:00,22.93,22.93,22.62,22.65,65064.0,20.4774,20.4774,20.2006,20.2274,65064.0
2022-10-26 11:10:00,22.65,22.69,22.56,22.6,51818.0,20.2274,20.2631,20.147,20.1827,51818.0
2022-10-26 11:20:00,22.6,22.64,22.57,22.58,46314.0,20.1827,20.2184,20.1559,20.1648,46314.0
2022-10-26 11:30:00,22.61,22.61,22.5,22.52,41454.0,20.1916,20.1916,20.0934,20.1113,41454.0
2022-10-26 11:40:00,22.53,22.6,22.48,22.58,61943.0,20.1202,20.1827,20.0755,20.1648,61943.0
2022-10-26 11:50:00,22.57,22.67,22.57,22.61,90780.0,20.1559,20.2452,20.1559,20.1916,90780.0
2022-10-26 12:00:00,22.62,22.67,22.55,22.66,71288.0,20.2006,20.2452,20.1381,20.2363,71288.0
2022-10-26 12:10:00,22.64,22.72,22.6,22.64,53938.0,20.2184,20.2899,20.1827,20.2184,53938.0
2022-10-26 12:20:00,22.65,22.75,22.61,22.7,36203.0,20.2274,20.3167,20.1916,20.272,36203.0
2022-10-26 12:30:00,22.73,22.75,22.64,22.74,97298.0,20.2988,20.3167,20.2184,20.3077,97298.0
2022-10-26 12:40:00,22.72,22.9,22.72,22.9,43823.0,20.2899,20.4506,20.2899,20.4506,43823.0
2022-10-26 12:50:00,22.89,23.11,22.87,23.06,123666.0,20.4417,20.6382,20.4238,20.5935,123666.0
2022-10-26 13:00:00,23.07,23.17,23.04,23.11,79949.0,20.6024,20.6917,20.5756,20.6382,79949.0
2022-10-26 13:10:00,23.1,23.19,23.04,23.11,70810.0,20.6292,20.7096,20.5756,20.6382,70810.0
2022-10-26 13:20:00,23.11,23.27,23.09,23.27,50459.0,20.6382,20.781,20.6203,20.781,50459.0
2022-10-26 13:30:00,23.26,23.34,23.24,23.24,61854.0,20.7721,20.8436,20.7542,20.7542,61854.0
2022-10-26 13:40:00,23.24,23.27,23.18,23.26,63927.0,20.7542,20.781,20.7007,20.7721,63927.0
2022-10-26 13:50:00,23.25,23.25,23.14,23.15,62427.0,20.7632,20.7632,20.6649,20.6739,62427.0
2022-10-26 14:00:00,23.16,23.17,23.08,23.1,62702.0,20.6828,20.6917,20.6114,20.6292,62702.0
2022-10-26 14:10:00,23.11,23.2,23.05,23.2,56778.0,20.6382,20.7185,20.5846,20.7185,56778.0
2022-10-26 14:20:00,23.21,23.35,23.21,23.34,63128.0,20.7275,20.8525,20.7275,20.8436,63128.0
2022-10-26 14:30:00,23.34,23.37,23.26,23.29,35571.0,20.8436,20.8703,20.7721,20.7989,35571.0
2022-10-26 14:40:00,23.31,23.45,23.31,23.41,85939.0,20.8168,20.9418,20.8168,20.9061,85939.0
2022-10-26 14:50:00,23.41,23.47,23.36,23.4,42291.0,20.9061,20.9596,20.8614,20.8971,42291.0
2022-10-26 15:00:00,23.4,23.56,23.4,23.48,77094.0,20.8971,21.04,20.8971,20.9686,77094.0
2022-10-26 15:10:00,23.48,23.55,23.36,23.37,38031.0,20.9686,21.0311,20.8614,20.8703,38031.0
2022-10-26 15:20:00,23.37,23.49,23.37,23.41,38860.0,20.8703,20.9775,20.8703,20.9061,38860.0
2022-10-26 15:30:00,23.41,23.46,23.37,23.41,47178.0,20.9061,20.9507,20.8703,20.9061,47178.0
2022-10-26 15:40:00,23.41,23.41,23.3,23.36,69961.0,20.9061,20.9061,20.8078,20.8614,69961.0
2022-10-26 15:50:00,23.36,23.52,23.35,23.46,143989.0,20.8614,21.0043,20.8525,20.9507,143989.0
2022-10-27 09:30:00,23.3,23.3,23.06,23.25,341439.0,20.8078,20.8078,20.5935,20.7632,341439.0
2022-10-27 09:40:00,23.25,23.57,23.22,23.55,179068.0,20.7632,21.049,20.7364,21.0311,179068.0
2022-10-27 09:50:00,23.57,23.75,23.52,23.64,108818.0,21.049,21.2097,21.0043,21.1115,108818.0
2022-10-27 10:00:00,23.64,23.69,23.34,23.36,197683.0,21.1115,21.1561,20.8436,20.8614,197683.0
2022-10-27 10:10:00,23.4,23.47,23.05,23.07,114934.0,20.8971,20.9596,20.5846,20.6024,114934.0
2022-10-27 10:20:00,23.07,23.13,22.99,23.02,80865.0,20.6024,20.656,20.531,20.5578,80865.0
2022-10-27 10:30:00,23.02,23.25,22.94,23.22,135063.0,20.5578,20.7632,20.4863,20.7364,135063.0
2022-10-27 10:40:00,23.21,23.37,23.2,23.33,70967.0,20.7275,20.8703,20.7185,20.8346,70967.0
2022-10-27 10:50:00,23.33,23.44,23.19,23.44,86154.0,20.8346,20.9329,20.7096,20.9329,86154.0
2022-10-27 11:00:00,23.46,23.48,23.3,23.31,57296.0,20.9507,20.9686,20.8078,20.8168,57296.0
2022-10-27 11:10:00,23.28,23.5,23.23,23.45,82457.0,20.79,20.9864,20.7453,20.9418,82457.0
2022-10-27 11:20:00,23.46,23.48,23.33,23.38,74710.0,20.9507,20.9686,20.8346,20.8793,74710.0
2022-10-27 11:30:00,23.42,23.61,23.31,23.59,80276.0,20.915,21.0847,20.8168,21.0668,80276.0
2022-10-27 11:40:00,23.6,23.69,23.56,23.59,38149.0,21.0757,21.1561,21.04,21.0668,38149.0
2022-10-27 11:50:00,23.58,23.65,23.56,23.61,58268.0,21.0579,21.1204,21.04,21.0847,58268.0
2022-10-27 12:00:00,23.59,23.64,23.42,23.5,52722.0,21.0668,21.1115,20.915,20.9864,52722.0
2022-10-27 12:10:00,23.5,23.57,23.46,23.57,48319.0,20.9864,21.049,20.9507,21.049,48319.0
2022-10-27 12:20:00,23.58,23.82,23.56,23.82,60995.0,21.0579,21.2722,21.04,21.2722,60995.0
2022-10-27 12:30:00,23.83,23.83,23.65,23.7,33328.0,21.2811,21.2811,21.1204,21.165,33328.0
2022-10-27 12:40:00,23.66,23.71,23.6,23.61,17171.0,21.1293,21.174,21.0757,21.0847,17171.0
2022-10-27 12:50:00,23.61,23.63,23.55,23.58,66201.0,21.0847,21.1025,21.0311,21.0579,66201.0
2022-10-27 13:00:00,23.57,23.66,23.39,23.4,64865.0,21.049,21.1293,20.8882,20.8971,64865.0
2022-10-27 13:10:00,23.41,23.52,23.39,23.42,82271.0,20.9061,21.0043,20.8882,20.915,82271.0
2022-10-27 13:20:00,23.42,23.55,23.34,23.55,62283.0,20.915,21.0311,20.8436,21.0311,62283.0
2022-10-27 13:30:00,23.54,23.62,23.53,23.62,71047.0,21.0222,21.0936,21.0132,21.0936,71047.0
2022-10-27 13:40:00,23.62,23.64,23.54,23.62,38556.0,21.0936,21.1115,21.0222,21.0936,38556.0
2022-10-27 13:50:00,23.61,23.71,23.61,23.71,31702.0,21.0847,21.174,21.0847,21.174,31702.0
2022-10-27 14:00:00,23.71,23.77,23.67,23.77,35498.0,21.174,21.2276,21.1383,21.2276,35498.0
2022-10-27 14:10:00,23.76,23.83,23.73,23.74,73924.0,21.2186,21.2811,21.1918,21.2008,73924.0
2022-10-27 14:20:00,23.74,23.76,23.69,23.74,30373.0,21.2008,21.2186,21.1561,21.2008,30373.0
2022-10-27 14:30:00,23.75,23.8,23.71,23.77,22398.0,21.2097,21.2544,21.174,21.2276,22398.0
2022-10-27 14:40:00,23.78,23.8,23.73,23.8,44363.0,21.2365,21.2544,21.1918,21.2544,44363.0
2022-10-27 14:50:00,23.8,23.89,23.76,23.84,75132.0,21.2544,21.3347,21.2186,21.2901,75132.0
2022-10-27 15:00:00,23.84,23.93,23.72,23.93,58746.0,21.2901,21.3704,21.1829,21.3704,58746.0
2022-10-27 15:10:00,23.92,23.94,23.76,23.77,48270.0,21.3615,21.3794,21.2186,21.2276,48270.0
2022-10-27 15:20:00,23.78,23.79,23.71,23.73,51645.0,21.2365,21.2454,21.174,21.1918,51645.0
2022-10-27 15:30:00,23.73,23.77,23.62,23.71,64265.0,21.1918,21.2276,21.0936,21.174,64265.0
2022-10-27 15:40:00,23.74,23.82,23.69,23.76,50069.0,21.2008,21.2722,21.1561,21.2186,50069.0
2022-10-27 15:50:00,23.77,23.97,23.72,23.87,163377.0,21.2276,21.4062,21.1829,21.3169,163377.0
2022-10-28 09:30:00,23.92,23.92,23.42,23.45,435243.0,21.3615,21.3615,20.915,20.9418,435243.0
2022-10-28 09:40:00,23.44,23.44,23.3,23.38,110993.0,20.9329,20.9329,20.8078,20.8793,110993.0
2022-10-28 09:50:00,23.37,23.43,23.23,23.37,73142.0,20.8703,20.9239,20.7453,20.8703,73142.0
2022-10-28 10:00:00,23.37,23.56,23.22,23.49,143422.0,20.8703,21.04,20.7364,20.9775,143422.0
2022-10-28 10:10:00,23.47,23.68,23.26,23.35,107441.0,20.9596,21.1472,20.7721,20.8525,107441.0
2022-10-28 10:20:00,23.37,23.39,23.05,23.11,114273.0,20.8703,20.8882,20.5846,20.6382,114273.0
2022-10-28 10:30:00,23.08,23.14,22.97,23.05,81695.0,20.6114,20.6649,20.5131,20.5846,81695.0
2022-10-28 10:40:00,23.04,23.09,22.8,22.81,114142.0,20.5756,20.6203,20.3613,20.3702,114142.0
2022-10-28 10:50:00,22.8,22.86,22.77,22.8,53806.0,20.3613,20.4149,20.3345,20.3613,53806.0
2022-10-28 11:00:00,22.78,22.9,22.72,22.8,87040.0,20.3434,20.4506,20.2899,20.3613,87040.0
2022-10-28 11:10:00,22.79,22.87,22.69,22.79,51667.0,20.3524,20.4238,20.2631,20.3524,51667.0
2022-10-28 11:20:00,22.79,22.88,22.76,22.88,51455.0,20.3524,20.4328,20.3256,20.4328,51455.0
2022-10-28 11:30:00,22.86,22.95,22.81,22.83,101043.0,20.4149,20.4953,20.3702,20.3881,101043.0
2022-10-28 11:40:00,22.83,22.83,22.7,22.71,43429.0,20.3881,20.3881,20.272,20.2809,43429.0
2022-10-28 11:50:00,22.71,22.79,22.69,22.79,45779.0,20.2809,20.3524,20.2631,20.3524,45779.0
2022-10-28 12:00:00,22.78,22.91,22.72,22.82,45884.0,20.3434,20.4595,20.2899,20.3792,45884.0
2022-10-28 12:10:00,22.83,22.83,22.61,22.64,60249.0,20.3881,20.3881,20.1916,20.2184,60249.0
2022-10-28 12:20:00,22.64,22.64,22.54,22.55,65387.0,20.2184,20.2184,20.1291,20.1381,65387.0
2022-10-28 12:30:00,22.54,22.56,22.47,22.55,123013.0,20.1291,20.147,20.0666,20.1381,123013.0
2022-10-28 12:40:00,22.55,22.64,22.54,22.55,53363.0,20.1381,20.2184,20.1291,20.1381,53363.0
2022-10-28 12:50:00,22.55,22.55,22.48,22.53,28797.0,20.1381,20.1381,20.0755,20.1202,28797.0
2022-10-28 13:00:00,22.5,22.53,22.41,22.43,52268.0,20.0934,20.1202,20.013,20.0309,52268.0
2022-10-28 13:10:00,22.43,22.46,22.39,22.46,44877.0,20.0309,20.0577,19.9952,20.0577,44877.0
2022-10-28 13:20:00,22.47,22.49,22.43,22.46,39478.0,20.0666,20.0845,20.0309,20.0577,39478.0
2022-10-28 13:30:00,22.46,22.47,22.35,22.39,38291.0,20.0577,20.0666,19.9594,19.9952,38291.0
2022-10-28 13:40:00,22.39,22.42,22.35,22.4,29900.0,19.9952,20.022,19.9594,20.0041,29900.0
2022-10-28 13:50:00,22.39,22.44,22.37,22.44,26190.0,19.9952,20.0398,19.9773,20.0398,26190.0
2022-10-28 14:00:00,22.45,22.5,22.4,22.5,45220.0,20.0487,20.0934,20.0041,20.0934,45220.0
2022-10-28 14:10:00,22.5,22.5,22.35,22.38,50194.0,20.0934,20.0934,19.9594,19.9862,50194.0
2022-10-28 14:20:00,22.38,22.41,22.36,22.41,16663.0,19.9862,20.013,19.9684,20.013,16663.0
2022-10-28 14:30:00,22.4,22.4,22.25,22.25,61982.0,20.0041,20.0041,19.8701,19.8701,61982.0
2022-10-28 14:40:00,22.26,22.27,22.19,22.21,141421.0,19.8791,19.888,19.8166,19.8344,141421.0
2022-10-28 14:50:00,22.2,22.25,22.17,22.2,31208.0,19.8255,19.8701,19.7987,19.8255,31208.0
2022-10-28 15:00:00,22.21,22.3,22.13,22.21,55236.0,19.8344,19.9148,19.763,19.8344,55236.0
2022-10-28 15:10:00,22.22,22.24,22.16,22.23,64265.0,19.8433,19.8612,19.7898,19.8523,64265.0
2022-10-28 15:20:00,22.22,22.26,22.15,22.16,50278.0,19.8433,19.8791,19.7808,19.7898,50278.0
2022-10-28 15:30:00,22.18,22.23,22.15,22.2,74403.0,19.8076,19.8523,19.7808,19.8255,74403.0
2022-10-28 15:40:00,22.2,22.2,22.15,22.19,33762.0,19.8255,19.8255,19.7808,19.8166,33762.0
2022-10-28 15:50:00,22.18,22.22,22.07,22.17,137047.0,19.8076,19.8433,19.7094,19.7987,137047.0
2022-10-31 09:30:00,22.62,22.66,22.45,22.5,351952.0,20.2006,20.2363,20.0487,20.0934,351952.0
2022-10-31 09:40:00,22.5,22.71,22.46,22.71,111738.0,20.0934,20.2809,20.0577,20.2809,111738.0
2022-10-31 09:50:00,22.72,22.77,22.67,22.77,67143.0,20.2899,20.3345,20.2452,20.3345,67143.0
2022-10-31 10:00:00,22.78,22.81,22.65,22.76,54219.0,20.3434,20.3702,20.2274,20.3256,54219.0
2022-10-31 10:10:00,22.77,22.79,22.54,22.58,30937.0,20.3345,20.3524,20.1291,20.1648,30937.0
2022-10-31 10:20:00,22.59,22.73,22.57,22.71,27080.0,20.1738,20.2988,20.1559,20.2809,27080.0
2022-10-31 10:30:00,22.71,22.79,22.69,22.74,36176.0,20.2809,20.3524,20.2631,20.3077,36176.0
2022-10-31 10:40:00,22.71,22.72,22.57,22.65,81227.0,20.2809,20.2899,20.1559,20.2274,81227.0
2022-10-31 10:50:00,22.65,22.72,22.61,22.68,33633.0,20.2274,20.2899,20.1916,20.2541,33633.0
2022-10-31 11:00:00,22.67,22.67,22.47,22.53,87264.0,20.2452,20.2452,20.0666,20.1202,87264.0
2022-10-31 11:10:00,22.53,22.56,22.49,22.52,37055.0,20.1202,20.147,20.0845,20.1113,37055.0
2022-10-31 11:20:00,22.54,22.58,22.42,22.45,30659.0,20.1291,20.1648,20.022,20.0487,30659.0
2022-10-31 11:30:00,22.46,22.5,22.44,22.5,17586.0,20.0577,20.0934,20.0398,20.0934,17586.0
2022-10-31 11:40:00,22.45,22.45,22.34,22.36,23629.0,20.0487,20.0487,19.9505,19.9684,23629.0
2022-10-31 11:50:00,22.36,22.62,22.28,22.5,115872.0,19.9684,20.2006,19.8969,20.0934,115872.0
2022-10-31 12:00:00,22.49,22.61,22.47,22.61,24162.0,20.0845,20.1916,20.0666,20.1916,24162.0
2022-10-31 12:10:00,22.59,22.6,22.35,22.42,75759.0,20.1738,20.1827,19.9594,20.022,75759.0
2022-10-31 12:20:00,22.45,22.53,22.4,22.52,23859.0,20.0487,20.1202,20.0041,20.1113,23859.0
2022-10-31 12:30:00,22.54,22.67,22.54,22.64,28692.0,20.1291,20.2452,20.1291,20.2184,28692.0
2022-10-31 12:40:00,22.63,22.72,22.61,22.67,14111.0,20.2095,20.2899,20.1916,20.2452,14111.0
2022-10-31 12:50:00,22.66,22.71,22.63,22.64,19983.0,20.2363,20.2809,20.2095,20.2184,19983.0
2022-10-31 13:00:00,22.65,22.71,22.57,22.57,22235.0,20.2274,20.2809,20.1559,20.1559,22235.0
2022-10-31 13:10:00,22.59,22.63,22.52,22.52,37914.0,20.1738,20.2095,20.1113,20.1113,37914.0
2022-10-31 13:20:00,22.52,22.54,22.45,22.45,23178.0,20.1113,20.1291,20.0487,20.0487,23178.0
2022-10-31 13:30:00,22.46,22.48,22.43,22.45,15571.0,20.0577,20.0755,20.0309,20.0487,15571.0
2022-10-31 13:40:00,22.48,22.56,22.47,22.56,20927.0,20.0755,20.147,20.0666,20.147,20927.0
2022-10-31 13:50:00,22.55,22.59,22.49,22.51,40955.0,20.1381,20.1738,20.0845,20.1023,40955.0
2022-10-31 14:00:00,22.5,22.54,22.45,22.54,15054.0,20.0934,20.1291,20.0487,20.1291,15054.0
2022-10-31 14:10:00,22.55,22.57,22.48,22.5,12029.0,20.1381,20.1559,20.0755,20.0934,12029.0
2022-10-31 14:20:00,22.49,22.52,22.47,22.5,10948.0,20.0845,20.1113,20.0666,20.0934,10948.0
2022-10-31 14:30:00,22.52,22.52,22.39,22.41,56976.0,20.1113,20.1113,19.9952,20.013,56976.0
2022-10-31 14:40:00,22.41,22.48,22.4,22.48,29288.0,20.013,20.0755,20.0041,20.0755,29288.0
2022-10-31 14:50:00,22.47,22.59,22.42,22.54,36532.0,20.0666,20.1738,20.022,20.1291,36532.0
2022-10-31 15:00:00,22.58,22.77,22.58,22.75,78053.0,20.1648,20.3345,20.1648,20.3167,78053.0
2022-10-31 15:10:00,22.74,22.74,22.67,22.67,43295.0,20.3077,20.3077,20.2452,20.2452,43295.0
2022-10-31 15:20:00,22.68,22.68,22.57,22.57,66157.0,20.2541,20.2541,20.1559,20.1559,66157.0
2022-10-31 15:30:00,22.58,22.6,22.47,22.48,38664.0,20.1648,20.1827,20.0666,20.0755,38664.0
2022-10-31 15:40:00,22.47,22.56,22.44,22.55,48428.0,20.0666,20.147,20.0398,20.1381,48428.0
2022-10-31 15:50:00,22.56,22.68,22.56,22.65,116605.0,20.147,20.2541,20.147,20.2274,116605.0
2022-11-01 09:30:00,21.98,22.11,21.93,22.01,184425.0,19.629,19.7451,19.5844,19.6558,184425.0
2022-11-01 09:40:00,22.01,22.3,21.97,22.27,80890.0,19.6558,19.9148,19.6201,19.888,80890.0
2022-11-01 09:50:00,22.29,22.37,22.29,22.31,29052.0,19.9059,19.9773,19.9059,19.9237,29052.0
2022-11-01 10:00:00,22.3,22.78,22.28,22.78,229247.0,19.9148,20.3434,19.8969,20.3434,229247.0
2022-11-01 10:10:00,22.8,22.85,22.71,22.77,67371.0,20.3613,20.406,20.2809,20.3345,67371.0
2022-11-01 10:20:00,22.8,22.86,22.63,22.66,70684.0,20.3613,20.4149,20.2095,20.2363,70684.0
2022-11-01 10:30:00,22.68,22.8,22.59,22.8,63593.0,20.2541,20.3613,20.1738,20.3613,63593.0
2022-11-01 10:40:00,22.83,22.99,22.82,22.95,150740.0,20.3881,20.531,20.3792,20.4953,150740.0
2022-11-01 10:50:00,22.96,23.12,22.91,23.05,68611.0,20.5042,20.6471,20.4595,20.5846,68611.0
2022-11-01 11:00:00,23.07,23.1,23.0,23.04,213279.0,20.6024,20.6292,20.5399,20.5756,213279.0
2022-11-01 11:10:00,23.03,23.08,22.92,23.08,63080.0,20.5667,20.6114,20.4685,20.6114,63080.0
2022-11-01 11:20:00,23.06,23.1,22.96,22.96,36212.0,20.5935,20.6292,20.5042,20.5042,36212.0
2022-11-01 11:30:00,22.96,23.17,22.91,23.13,36583.0,20.5042,20.6917,20.4595,20.656,36583.0
2022-11-01 11:40:00,23.1,23.15,23.0,23.03,26612.0,20.6292,20.6739,20.5399,20.5667,26612.0
2022-11-01 11:50:00,23.04,23.05,22.92,22.95,21811.0,20.5756,20.5846,20.4685,20.4953,21811.0
2022-11-01 12:00:00,22.96,22.96,22.7,22.84,61669.0,20.5042,20.5042,20.272,20.397,61669.0
2022-11-01 12:10:00,22.83,22.96,22.78,22.94,30599.0,20.3881,20.5042,20.3434,20.4863,30599.0
2022-11-01 12:20:00,22.94,23.0,22.87,22.95,36159.0,20.4863,20.5399,20.4238,20.4953,36159.0
2022-11-01 12:30:00,22.95,23.05,22.94,22.97,33385.0,20.4953,20.5846,20.4863,20.5131,33385.0
2022-11-01 12:40:00,22.98,23.0,22.9,22.94,25808.0,20.5221,20.5399,20.4506,20.4863,25808.0
2022-11-01 12:50:00,22.94,22.99,22.92,22.92,9815.0,20.4863,20.531,20.4685,20.4685,9815.0
2022-11-01 13:00:00,22.92,22.99,22.91,22.97,26410.0,20.4685,20.531,20.4595,20.5131,26410.0
2022-11-01 13:10:00,22.96,22.96,22.8,22.83,85627.0,20.5042,20.5042,20.3613,20.3881,85627.0
2022-11-01 13:20:00,22.81,22.9,22.8,22.89,17455.0,20.3702,20.4506,20.3613,20.4417,17455.0
2022-11-01 13:30:00,22.9,22.99,22.89,22.99,13476.0,20.4506,20.531,20.4417,20.531,13476.0
2022-11-01 13:40:00,22.97,22.97,22.87,22.88,9600.0,20.5131,20.5131,20.4238,20.4328,9600.0
2022-11-01 13:50:00,22.91,22.94,22.86,22.86,17217.0,20.4595,20.4863,20.4149,20.4149,17217.0
2022-11-01 14:00:00,22.85,22.9,22.84,22.85,25393.0,20.406,20.4506,20.397,20.406,25393.0
2022-11-01 14:10:00,22.85,22.9,22.85,22.9,8555.0,20.406,20.4506,20.406,20.4506,8555.0
2022-11-01 14:20:00,22.9,22.93,22.86,22.86,12774.0,20.4506,20.4774,20.4149,20.4149,12774.0
2022-11-01 14:30:00,22.86,22.94,22.85,22.9,16274.0,20.4149,20.4863,20.406,20.4506,16274.0
2022-11-01 14:40:00,22.88,22.99,22.88,22.98,38827.0,20.4328,20.531,20.4328,20.5221,38827.0
2022-11-01 14:50:00,22.98,22.98,22.79,22.79,23781.0,20.5221,20.5221,20.3524,20.3524,23781.0
2022-11-01 15:00:00,22.81,22.85,22.74,22.76,20999.0,20.3702,20.406,20.3077,20.3256,20999.0
2022-11-01 15:10:00,22.77,22.9,22.77,22.84,24682.0,20.3345,20.4506,20.3345,20.397,24682.0
2022-11-01 15:20:00,22.82,22.91,22.8,22.91,23217.0,20.3792,20.4595,20.3613,20.4595,23217.0
2022-11-01 15:30:00,22.89,22.93,22.85,22.92,93785.0,20.4417,20.4774,20.406,20.4685,93785.0
2022-11-01 15:40:00,22.92,22.92,22.8,22.82,50354.0,20.4685,20.4685,20.3613,20.3792,50354.0
2022-11-01 15:50:00,22.81,22.95,22.78,22.95,92251.0,20.3702,20.4953,20.3434,20.4953,92251.0
2022-11-02 09:30:00,23.07,23.29,23.04,23.26,123402.0,20.6024,20.7989,20.5756,20.7721,123402.0
2022-11-02 09:40:00,23.25,23.31,23.18,23.27,101226.0,20.7632,20.8168,20.7007,20.781,101226.0
2022-11-02 09:50:00,23.28,23.33,23.22,23.32,36404.0,20.79,20.8346,20.7364,20.8257,36404.0
2022-11-02 10:00:00,23.34,23.34,23.24,23.3,28182.0,20.8436,20.8436,20.7542,20.8078,28182.0
2022-11-02 10:10:00,23.27,23.36,23.26,23.32,42940.0,20.781,20.8614,20.7721,20.8257,42940.0
2022-11-02 10:20:00,23.33,23.39,23.33,23.38,14713.0,20.8346,20.8882,20.8346,20.8793,14713.0
2022-11-02 10:30:00,23.36,23.38,23.32,23.33,28175.0,20.8614,20.8793,20.8257,20.8346,28175.0
2022-11-02 10:40:00,23.32,23.35,23.27,23.28,24506.0,20.8257,20.8525,20.781,20.79,24506.0
2022-11-02 10:50:00,23.33,23.34,23.22,23.27,9987.0,20.8346,20.8436,20.7364,20.781,9987.0
2022-11-02 11:00:00,23.25,23.29,23.24,23.29,15568.0,20.7632,20.7989,20.7542,20.7989,15568.0
2022-11-02 11:10:00,23.27,23.36,23.26,23.31,36283.0,20.781,20.8614,20.7721,20.8168,36283.0
2022-11-02 11:20:00,23.31,23.34,23.28,23.32,35456.0,20.8168,20.8436,20.79,20.8257,35456.0
2022-11-02 11:30:00,23.3,23.33,23.24,23.3,18316.0,20.8078,20.8346,20.7542,20.8078,18316.0
2022-11-02 11:40:00,23.3,23.3,23.22,23.23,13499.0,20.8078,20.8078,20.7364,20.7453,13499.0
2022-11-02 11:50:00,23.22,23.3,23.22,23.29,17003.0,20.7364,20.8078,20.7364,20.7989,17003.0
2022-11-02 12:00:00,23.3,23.38,23.26,23.37,22314.0,20.8078,20.8793,20.7721,20.8703,22314.0
2022-11-02 12:10:00,23.36,23.42,23.35,23.41,10881.0,20.8614,20.915,20.8525,20.9061,10881.0
2022-11-02 12:20:00,23.39,23.45,23.39,23.45,27424.0,20.8882,20.9418,20.8882,20.9418,27424.0
2022-11-02 12:30:00,23.46,23.52,23.44,23.52,28806.0,20.9507,21.0043,20.9329,21.0043,28806.0
2022-11-02 12:40:00,23.5,23.5,23.4,23.4,46427.0,20.9864,20.9864,20.8971,20.8971,46427.0
2022-11-02 12:50:00,23.4,23.4,23.31,23.33,12841.0,20.8971,20.8971,20.8168,20.8346,12841.0
2022-11-02 13:00:00,23.33,23.37,23.33,23.37,12808.0,20.8346,20.8703,20.8346,20.8703,12808.0
2022-11-02 13:10:00,23.37,23.4,23.35,23.37,25053.0,20.8703,20.8971,20.8525,20.8703,25053.0
2022-11-02 13:20:00,23.37,23.41,23.37,23.39,21584.0,20.8703,20.9061,20.8703,20.8882,21584.0
2022-11-02 13:30:00,23.39,23.39,23.29,23.29,9234.0,20.8882,20.8882,20.7989,20.7989,9234.0
2022-11-02 13:40:00,23.27,23.27,23.12,23.14,28089.0,20.781,20.781,20.6471,20.6649,28089.0
2022-11-02 13:50:00,23.1,23.2,23.06,23.19,29332.0,20.6292,20.7185,20.5935,20.7096,29332.0
2022-11-02 14:00:00,23.17,23.4,22.34,22.52,672829.0,20.6917,20.8971,19.9505,20.1113,672829.0
2022-11-02 14:10:00,22.5,22.82,22.46,22.65,99773.0,20.0934,20.3792,20.0577,20.2274,99773.0
2022-11-02 14:20:00,22.64,22.71,22.36,22.36,70798.0,20.2184,20.2809,19.9684,19.9684,70798.0
2022-11-02 14:30:00,22.35,23.37,22.23,22.99,372379.0,19.9594,20.8703,19.8523,20.531,372379.0
2022-11-02 14:40:00,23.01,23.21,22.51,23.16,277781.0,20.5488,20.7275,20.1023,20.6828,277781.0
2022-11-02 14:50:00,23.16,23.94,23.09,23.64,355302.0,20.6828,21.3794,20.6203,21.1115,355302.0
2022-11-02 15:00:00,23.69,23.75,23.22,23.29,174651.0,21.1561,21.2097,20.7364,20.7989,174651.0
2022-11-02 15:10:00,23.29,23.87,23.29,23.87,154449.0,20.7989,21.3169,20.7989,21.3169,154449.0
2022-11-02 15:20:00,23.89,24.43,23.89,24.28,318926.0,21.3347,21.817,21.3347,21.683,318926.0
2022-11-02 15:30:00,24.3,24.47,24.21,24.27,164223.0,21.7009,21.8527,21.6205,21.6741,164223.0
2022-11-02 15:40:00,24.29,24.49,24.26,24.42,131190.0,21.6919,21.8705,21.6651,21.808,131190.0
2022-11-02 15:50:00,24.41,24.69,24.41,24.69,265070.0,21.7991,22.0492,21.7991,22.0492,265070.0
2022-11-03 09:30:00,25.4,25.59,25.32,25.38,529682.0,22.6832,22.8529,22.6118,22.6654,529682.0
2022-11-03 09:40:00,25.38,25.63,25.23,25.57,240923.0,22.6654,22.8886,22.5314,22.835,240923.0
2022-11-03 09:50:00,25.6,25.84,25.58,25.84,78985.0,22.8618,23.0762,22.844,23.0762,78985.0
2022-11-03 10:00:00,25.82,25.9,25.48,25.61,187861.0,23.0583,23.1297,22.7547,22.8708,187861.0
2022-11-03 10:10:00,25.64,25.65,25.3,25.4,137343.0,22.8975,22.9065,22.5939,22.6832,137343.0
2022-11-03 10:20:00,25.36,25.42,25.1,25.15,119048.0,22.6475,22.7011,22.4153,22.46,119048.0
2022-11-03 10:30:00,25.14,25.43,25.14,25.32,72190.0,22.451,22.71,22.451,22.6118,72190.0
2022-11-03 10:40:00,25.33,25.33,25.02,25.04,86893.0,22.6207,22.6207,22.3439,22.3617,86893.0
2022-11-03 10:50:00,25.03,25.11,24.96,24.98,147339.0,22.3528,22.4242,22.2903,22.3081,147339.0
2022-11-03 11:00:00,24.98,25.19,24.94,25.15,111554.0,22.3081,22.4957,22.2724,22.46,111554.0
2022-11-03 11:10:00,25.17,25.32,25.12,25.24,61196.0,22.4778,22.6118,22.4332,22.5403,61196.0
2022-11-03 11:20:00,25.23,25.32,25.15,25.32,58009.0,22.5314,22.6118,22.46,22.6118,58009.0
2022-11-03 11:30:00,25.33,25.46,25.22,25.22,86244.0,22.6207,22.7368,22.5225,22.5225,86244.0
2022-11-03 11:40:00,25.23,25.28,25.13,25.26,61707.0,22.5314,22.576,22.4421,22.5582,61707.0
2022-11-03 11:50:00,25.27,25.38,25.24,25.31,43420.0,22.5671,22.6654,22.5403,22.6028,43420.0
2022-11-03 12:00:00,25.31,25.39,25.14,25.21,63338.0,22.6028,22.6743,22.451,22.5135,63338.0
2022-11-03 12:10:00,25.2,25.2,24.97,24.97,42818.0,22.5046,22.5046,22.2992,22.2992,42818.0
2022-11-03 12:20:00,25.01,25.12,24.99,25.04,62614.0,22.3349,22.4332,22.3171,22.3617,62614.0
2022-11-03 12:30:00,25.07,25.2,25.03,25.17,42519.0,22.3885,22.5046,22.3528,22.4778,42519.0
2022-11-03 12:40:00,25.15,25.17,24.96,24.99,51658.0,22.46,22.4778,22.2903,22.3171,51658.0
2022-11-03 12:50:00,24.99,24.99,24.84,24.9,49204.0,22.3171,22.3171,22.1831,22.2367,49204.0
2022-11-03 13:00:00,24.91,25.06,24.87,24.99,46044.0,22.2456,22.3796,22.2099,22.3171,46044.0
2022-11-03 13:10:00,25.0,25.06,24.94,25.0,32287.0,22.326,22.3796,22.2724,22.326,32287.0
2022-11-03 13:20:00,25.0,25.14,25.0,25.1,33518.0,22.326,22.451,22.326,22.4153,33518.0
2022-11-03 13:30:00,25.1,25.16,25.07,25.07,19811.0,22.4153,22.4689,22.3885,22.3885,19811.0
2022-11-03 13:40:00,25.08,25.16,25.05,25.12,29281.0,22.3974,22.4689,22.3707,22.4332,29281.0
2022-11-03 13:50:00,25.13,25.22,25.11,25.2,37431.0,22.4421,22.5225,22.4242,22.5046,37431.0
2022-11-03 14:00:00,25.22,25.27,25.17,25.23,30519.0,22.5225,22.5671,22.4778,22.5314,30519.0
2022-11-03 14:10:00,25.22,25.29,25.2,25.2,33158.0,22.5225,22.585,22.5046,22.5046,33158.0
2022-11-03 14:20:00,25.18,25.18,24.99,25.0,51445.0,22.4867,22.4867,22.3171,22.326,51445.0
2022-11-03 14:30:00,25.01,25.11,24.95,25.09,42894.0,22.3349,22.4242,22.2813,22.4064,42894.0
2022-11-03 14:40:00,25.08,25.15,25.03,25.03,21658.0,22.3974,22.46,22.3528,22.3528,21658.0
2022-11-03 14:50:00,25.04,25.06,24.97,24.98,44745.0,22.3617,22.3796,22.2992,22.3081,44745.0
2022-11-03 15:00:00,25.0,25.1,24.96,25.06,47576.0,22.326,22.4153,22.2903,22.3796,47576.0
2022-11-03 15:10:00,25.08,25.12,25.03,25.12,59201.0,22.3974,22.4332,22.3528,22.4332,59201.0
2022-11-03 15:20:00,25.1,25.1,25.02,25.05,51109.0,22.4153,22.4153,22.3439,22.3707,51109.0
2022-11-03 15:30:00,25.04,25.11,24.98,25.09,50044.0,22.3617,22.4242,22.3081,22.4064,50044.0
2022-11-03 15:40:00,25.08,25.29,25.07,25.27,128999.0,22.3974,22.585,22.3885,22.5671,128999.0
2022-11-03 15:50:00,25.27,25.48,25.26,25.47,232808.0,22.5671,22.7547,22.5582,22.7457,232808.0
2022-11-04 09:30:00,24.27,24.67,24.18,24.65,348340.0,21.6741,22.0313,21.5937,22.0134,348340.0
2022-11-04 09:40:00,24.66,25.22,24.66,25.15,171389.0,22.0224,22.5225,22.0224,22.46,171389.0
2022-11-04 09:50:00,25.13,25.23,24.63,24.63,108760.0,22.4421,22.5314,21.9956,21.9956,108760.0
2022-11-04 10:00:00,24.62,24.72,24.5,24.58,69788.0,21.9866,22.0759,21.8795,21.9509,69788.0
2022-11-04 10:10:00,24.58,24.63,24.23,24.38,124795.0,21.9509,21.9956,21.6384,21.7723,124795.0
2022-11-04 10:20:00,24.36,24.4,24.04,24.12,124580.0,21.7545,21.7902,21.4687,21.5401,124580.0
2022-11-04 10:30:00,24.11,24.2,24.0,24.1,81845.0,21.5312,21.6116,21.433,21.5223,81845.0
2022-11-04 10:40:00,24.1,24.13,23.87,24.04,94366.0,21.5223,21.5491,21.3169,21.4687,94366.0
2022-11-04 10:50:00,24.02,24.37,24.02,24.3,131935.0,21.4508,21.7634,21.4508,21.7009,131935.0
2022-11-04 11:00:00,24.27,24.44,24.17,24.39,57671.0,21.6741,21.8259,21.5848,21.7812,57671.0
2022-11-04 11:10:00,24.39,24.56,24.38,24.53,95913.0,21.7812,21.9331,21.7723,21.9063,95913.0
2022-11-04 11:20:00,24.52,24.84,24.41,24.82,78490.0,21.8973,22.1831,21.7991,22.1653,78490.0
2022-11-04 11:30:00,24.83,24.97,24.7,24.95,106901.0,22.1742,22.2992,22.0581,22.2813,106901.0
2022-11-04 11:40:00,24.96,25.2,24.95,25.2,65110.0,22.2903,22.5046,22.2813,22.5046,65110.0
2022-11-04 11:50:00,25.21,25.52,25.21,25.5,115757.0,22.5135,22.7904,22.5135,22.7725,115757.0
2022-11-04 12:00:00,25.5,25.68,25.36,25.36,146351.0,22.7725,22.9333,22.6475,22.6475,146351.0
2022-11-04 12:10:00,25.4,25.51,25.1,25.16,95228.0,22.6832,22.7814,22.4153,22.4689,95228.0
2022-11-04 12:20:00,25.15,25.33,25.08,25.12,85269.0,22.46,22.6207,22.3974,22.4332,85269.0
2022-11-04 12:30:00,25.14,25.42,25.11,25.42,61077.0,22.451,22.7011,22.4242,22.7011,61077.0
2022-11-04 12:40:00,25.42,25.54,25.37,25.5,59723.0,22.7011,22.8082,22.6564,22.7725,59723.0
2022-11-04 12:50:00,25.51,25.54,25.36,25.41,61254.0,22.7814,22.8082,22.6475,22.6921,61254.0
2022-11-04 13:00:00,25.46,25.66,25.29,25.66,87318.0,22.7368,22.9154,22.585,22.9154,87318.0
2022-11-04 13:10:00,25.62,25.62,25.27,25.39,80699.0,22.8797,22.8797,22.5671,22.6743,80699.0
2022-11-04 13:20:00,25.35,25.5,25.33,25.47,52681.0,22.6386,22.7725,22.6207,22.7457,52681.0
2022-11-04 13:30:00,25.46,25.55,25.37,25.47,60370.0,22.7368,22.8172,22.6564,22.7457,60370.0
2022-11-04 13:40:00,25.48,25.58,25.44,25.44,39960.0,22.7547,22.844,22.7189,22.7189,39960.0
2022-11-04 13:50:00,25.45,25.57,25.43,25.55,40566.0,22.7279,22.835,22.71,22.8172,40566.0
2022-11-04 14:00:00,25.53,25.69,25.45,25.64,52301.0,22.7993,22.9422,22.7279,22.8975,52301.0
2022-11-04 14:10:00,25.64,25.64,25.35,25.35,62507.0,22.8975,22.8975,22.6386,22.6386,62507.0
2022-11-04 14:20:00,25.37,25.41,25.17,25.24,70186.0,22.6564,22.6921,22.4778,22.5403,70186.0
2022-11-04 14:30:00,25.22,25.29,25.13,25.16,67328.0,22.5225,22.585,22.4421,22.4689,67328.0
2022-11-04 14:40:00,25.17,25.18,24.92,25.04,80618.0,22.4778,22.4867,22.2546,22.3617,80618.0
2022-11-04 14:50:00,25.04,25.04,24.84,24.87,65962.0,22.3617,22.3617,22.1831,22.2099,65962.0
2022-11-04 15:00:00,24.87,24.95,24.69,24.71,68894.0,22.2099,22.2813,22.0492,22.067,68894.0
2022-11-04 15:10:00,24.71,24.74,24.62,24.71,78482.0,22.067,22.0938,21.9866,22.067,78482.0
2022-11-04 15:20:00,24.73,24.87,24.71,24.76,145327.0,22.0849,22.2099,22.067,22.1117,145327.0
2022-11-04 15:30:00,24.78,24.86,24.58,24.63,100225.0,22.1295,22.201,21.9509,21.9956,100225.0
2022-11-04 15:40:00,24.63,24.7,24.38,24.54,128537.0,21.9956,22.0581,21.7723,21.9152,128537.0
2022-11-04 15:50:00,24.53,24.67,24.37,24.39,161525.0,21.9063,22.0313,21.7634,21.7812,161525.0
2022-11-07 09:30:00,24.13,24.41,24.02,24.35,243412.0,21.5491,21.7991,21.4508,21.7455,243412.0
2022-11-07 09:40:00,24.35,24.39,24.19,24.38,64175.0,21.7455,21.7812,21.6026,21.7723,64175.0
2022-11-07 09:50:00,24.36,24.54,24.32,24.46,91542.0,21.7545,21.9152,21.7187,21.8438,91542.0
2022-11-07 10:00:00,24.45,24.46,24.19,24.29,42521.0,21.8348,21.8438,21.6026,21.6919,42521.0
2022-11-07 10:10:00,24.22,24.31,24.0,24.11,94196.0,21.6294,21.7098,21.433,21.5312,94196.0
2022-11-07 10:20:00,24.14,24.38,24.14,24.3,65159.0,21.558,21.7723,21.558,21.7009,65159.0
2022-11-07 10:30:00,24.29,24.41,24.25,24.39,65744.0,21.6919,21.7991,21.6562,21.7812,65744.0
2022-11-07 10:40:00,24.36,24.39,24.2,24.31,52727.0,21.7545,21.7812,21.6116,21.7098,52727.0
2022-11-07 10:50:00,24.32,24.33,24.15,24.17,43212.0,21.7187,21.7277,21.5669,21.5848,43212.0
2022-11-07 11:00:00,24.14,24.28,24.1,24.19,39519.0,21.558,21.683,21.5223,21.6026,39519.0
2022-11-07 11:10:00,24.19,24.27,24.15,24.2,35700.0,21.6026,21.6741,21.5669,21.6116,35700.0
2022-11-07 11:20:00,24.22,24.23,24.06,24.1,44819.0,21.6294,21.6384,21.4865,21.5223,44819.0
2022-11-07 11:30:00,24.09,24.16,24.05,24.16,39978.0,21.5133,21.5758,21.4776,21.5758,39978.0
2022-11-07 11:40:00,24.17,24.41,24.16,24.33,49278.0,21.5848,21.7991,21.5758,21.7277,49278.0
2022-11-07 11:50:00,24.33,24.42,24.31,24.42,46507.0,21.7277,21.808,21.7098,21.808,46507.0
2022-11-07 12:00:00,24.41,24.49,24.31,24.31,53013.0,21.7991,21.8705,21.7098,21.7098,53013.0
2022-11-07 12:10:00,24.32,24.33,24.24,24.29,65601.0,21.7187,21.7277,21.6473,21.6919,65601.0
2022-11-07 12:20:00,24.3,24.32,24.23,24.24,20808.0,21.7009,21.7187,21.6384,21.6473,20808.0
2022-11-07 12:30:00,24.24,24.3,24.2,24.28,46467.0,21.6473,21.7009,21.6116,21.683,46467.0
2022-11-07 12:40:00,24.25,24.32,24.21,24.29,19677.0,21.6562,21.7187,21.6205,21.6919,19677.0
2022-11-07 12:50:00,24.32,24.35,24.28,24.28,13900.0,21.7187,21.7455,21.683,21.683,13900.0
2022-11-07 13:00:00,24.26,24.26,24.12,24.12,27403.0,21.6651,21.6651,21.5401,21.5401,27403.0
2022-11-07 13:10:00,24.12,24.17,24.08,24.15,33473.0,21.5401,21.5848,21.5044,21.5669,33473.0
2022-11-07 13:20:00,24.13,24.21,24.13,24.17,23473.0,21.5491,21.6205,21.5491,21.5848,23473.0
2022-11-07 13:30:00,24.14,24.23,24.13,24.2,24105.0,21.558,21.6384,21.5491,21.6116,24105.0
2022-11-07 13:40:00,24.19,24.23,24.15,24.19,14378.0,21.6026,21.6384,21.5669,21.6026,14378.0
2022-11-07 13:50:00,24.16,24.17,24.1,24.1,16665.0,21.5758,21.5848,21.5223,21.5223,16665.0
2022-11-07 14:00:00,24.08,24.08,24.01,24.02,49838.0,21.5044,21.5044,21.4419,21.4508,49838.0
2022-11-07 14:10:00,24.02,24.02,23.79,23.8,99395.0,21.4508,21.4508,21.2454,21.2544,99395.0
2022-11-07 14:20:00,23.8,23.83,23.77,23.79,37783.0,21.2544,21.2811,21.2276,21.2454,37783.0
2022-11-07 14:30:00,23.77,23.78,23.68,23.69,112320.0,21.2276,21.2365,21.1472,21.1561,112320.0
2022-11-07 14:40:00,23.69,23.77,23.68,23.72,20745.0,21.1561,21.2276,21.1472,21.1829,20745.0
2022-11-07 14:50:00,23.72,23.83,23.71,23.82,49091.0,21.1829,21.2811,21.174,21.2722,49091.0
2022-11-07 15:00:00,23.8,23.8,23.73,23.75,16400.0,21.2544,21.2544,21.1918,21.2097,16400.0
2022-11-07 15:10:00,23.75,23.76,23.62,23.63,33489.0,21.2097,21.2186,21.0936,21.1025,33489.0
2022-11-07 15:20:00,23.64,23.72,23.63,23.65,58548.0,21.1115,21.1829,21.1025,21.1204,58548.0
2022-11-07 15:30:00,23.65,23.7,23.58,23.69,65203.0,21.1204,21.165,21.0579,21.1561,65203.0
2022-11-07 15:40:00,23.67,23.72,23.64,23.64,34766.0,21.1383,21.1829,21.1115,21.1115,34766.0
2022-11-07 15:50:00,23.64,23.8,23.62,23.68,120610.0,21.1115,21.2544,21.0936,21.1472,120610.0
2022-11-08 09:30:00,23.5,23.76,23.46,23.73,572093.0,20.9864,21.2186,20.9507,21.1918,572093.0
2022-11-08 09:40:00,23.73,23.77,23.64,23.64,58558.0,21.1918,21.2276,21.1115,21.1115,58558.0
2022-11-08 09:50:00,23.67,23.68,23.49,23.62,33386.0,21.1383,21.1472,20.9775,21.0936,33386.0
2022-11-08 10:00:00,23.61,23.63,23.49,23.51,72869.0,21.0847,21.1025,20.9775,20.9954,72869.0
2022-11-08 10:10:00,23.53,23.54,23.32,23.33,49533.0,21.0132,21.0222,20.8257,20.8346,49533.0
2022-11-08 10:20:00,23.34,23.38,23.27,23.35,50958.0,20.8436,20.8793,20.781,20.8525,50958.0
2022-11-08 10:30:00,23.31,23.33,23.17,23.21,59169.0,20.8168,20.8346,20.6917,20.7275,59169.0
2022-11-08 10:40:00,23.21,23.21,23.09,23.09,93770.0,20.7275,20.7275,20.6203,20.6203,93770.0
2022-11-08 10:50:00,23.09,23.18,23.07,23.12,83506.0,20.6203,20.7007,20.6024,20.6471,83506.0
2022-11-08 11:00:00,23.12,23.22,23.1,23.1,83451.0,20.6471,20.7364,20.6292,20.6292,83451.0
2022-11-08 11:10:00,23.1,23.1,23.0,23.02,56664.0,20.6292,20.6292,20.5399,20.5578,56664.0
2022-11-08 11:20:00,23.01,23.01,22.92,22.93,89794.0,20.5488,20.5488,20.4685,20.4774,89794.0
2022-11-08 11:30:00,22.92,22.93,22.77,22.77,46255.0,20.4685,20.4774,20.3345,20.3345,46255.0
2022-11-08 11:40:00,22.77,22.87,22.74,22.86,28012.0,20.3345,20.4238,20.3077,20.4149,28012.0
2022-11-08 11:50:00,22.88,22.93,22.81,22.85,53463.0,20.4328,20.4774,20.3702,20.406,53463.0
2022-11-08 12:00:00,22.84,22.89,22.82,22.86,22152.0,20.397,20.4417,20.3792,20.4149,22152.0
2022-11-08 12:10:00,22.86,22.95,22.8,22.91,46463.0,20.4149,20.4953,20.3613,20.4595,46463.0
2022-11-08 12:20:00,22.93,22.95,22.87,22.88,15214.0,20.4774,20.4953,20.4238,20.4328,15214.0
2022-11-08 12:30:00,22.89,22.95,22.84,22.89,33095.0,20.4417,20.4953,20.397,20.4417,33095.0
2022-11-08 12:40:00,22.88,22.88,22.8,22.84,30473.0,20.4328,20.4328,20.3613,20.397,30473.0
2022-11-08 12:50:00,22.84,22.91,22.84,22.85,8425.0,20.397,20.4595,20.397,20.406,8425.0
2022-11-08 13:00:00,22.87,22.88,22.76,22.77,32439.0,20.4238,20.4328,20.3256,20.3345,32439.0
2022-11-08 13:10:00,22.76,22.93,22.76,22.93,22404.0,20.3256,20.4774,20.3256,20.4774,22404.0
2022-11-08 13:20:00,22.93,23.39,22.93,23.36,105375.0,20.4774,20.8882,20.4774,20.8614,105375.0
2022-11-08 13:30:00,23.37,23.52,23.29,23.29,86373.0,20.8703,21.0043,20.7989,20.7989,86373.0
2022-11-08 13:40:00,23.29,23.34,23.23,23.33,32134.0,20.7989,20.8436,20.7453,20.8346,32134.0
2022-11-08 13:50:00,23.33,23.6,23.26,23.55,75713.0,20.8346,21.0757,20.7721,21.0311,75713.0
2022-11-08 14:00:00,23.55,23.67,23.46,23.65,62367.0,21.0311,21.1383,20.9507,21.1204,62367.0
2022-11-08 14:10:00,23.66,23.71,23.53,23.62,52167.0,21.1293,21.174,21.0132,21.0936,52167.0
2022-11-08 14:20:00,23.61,24.05,23.61,24.05,219348.0,21.0847,21.4776,21.0847,21.4776,219348.0
2022-11-08 14:30:00,24.05,24.11,23.72,23.73,77010.0,21.4776,21.5312,21.1829,21.1918,77010.0
2022-11-08 14:40:00,23.75,23.75,23.5,23.53,69559.0,21.2097,21.2097,20.9864,21.0132,69559.0
2022-11-08 14:50:00,23.53,23.58,23.45,23.58,66842.0,21.0132,21.0579,20.9418,21.0579,66842.0
2022-11-08 15:00:00,23.59,23.59,23.34,23.42,73972.0,21.0668,21.0668,20.8436,20.915,73972.0
2022-11-08 15:10:00,23.41,23.45,23.29,23.29,46381.0,20.9061,20.9418,20.7989,20.7989,46381.0
2022-11-08 15:20:00,23.3,23.34,23.15,23.15,86099.0,20.8078,20.8436,20.6739,20.6739,86099.0
2022-11-08 15:30:00,23.15,23.16,22.94,23.06,137580.0,20.6739,20.6828,20.4863,20.5935,137580.0
2022-11-08 15:40:00,23.05,23.15,23.01,23.1,70103.0,20.5846,20.6739,20.5488,20.6292,70103.0
2022-11-08 15:50:00,23.1,23.36,23.06,23.32,177454.0,20.6292,20.8614,20.5935,20.8257,177454.0
2022-11-09 09:30:00,23.74,23.98,23.73,23.92,231229.0,21.2008,21.4151,21.1918,21.3615,231229.0
2022-11-09 09:40:00,23.93,23.94,23.69,23.79,88745.0,21.3704,21.3794,21.1561,21.2454,88745.0
2022-11-09 09:50:00,23.81,24.03,23.81,23.93,134039.0,21.2633,21.4597,21.2633,21.3704,134039.0
2022-11-09 10:00:00,23.96,23.96,23.54,23.54,147937.0,21.3972,21.3972,21.0222,21.0222,147937.0
2022-11-09 10:10:00,23.55,23.66,23.5,23.57,110024.0,21.0311,21.1293,20.9864,21.049,110024.0
2022-11-09 10:20:00,23.57,23.8,23.52,23.78,127805.0,21.049,21.2544,21.0043,21.2365,127805.0
2022-11-09 10:30:00,23.79,24.02,23.72,23.96,121470.0,21.2454,21.4508,21.1829,21.3972,121470.0
2022-11-09 10:40:00,23.93,24.04,23.89,23.91,99927.0,21.3704,21.4687,21.3347,21.3526,99927.0
2022-11-09 10:50:00,23.9,24.15,23.9,24.01,100333.0,21.3437,21.5669,21.3437,21.4419,100333.0
2022-11-09 11:00:00,24.02,24.02,23.81,23.85,44546.0,21.4508,21.4508,21.2633,21.299,44546.0
2022-11-09 11:10:00,23.89,23.89,23.77,23.8,32662.0,21.3347,21.3347,21.2276,21.2544,32662.0
2022-11-09 11:20:00,23.81,23.96,23.78,23.85,45947.0,21.2633,21.3972,21.2365,21.299,45947.0
2022-11-09 11:30:00,23.88,23.96,23.87,23.9,19807.0,21.3258,21.3972,21.3169,21.3437,19807.0
2022-11-09 11:40:00,23.92,23.92,23.66,23.73,52184.0,21.3615,21.3615,21.1293,21.1918,52184.0
2022-11-09 11:50:00,23.73,23.89,23.69,23.87,40096.0,21.1918,21.3347,21.1561,21.3169,40096.0
2022-11-09 12:00:00,23.87,23.98,23.84,23.93,40617.0,21.3169,21.4151,21.2901,21.3704,40617.0
2022-11-09 12:10:00,23.94,24.02,23.93,23.94,31191.0,21.3794,21.4508,21.3704,21.3794,31191.0
2022-11-09 12:20:00,23.95,24.05,23.92,24.0,26981.0,21.3883,21.4776,21.3615,21.433,26981.0
2022-11-09 12:30:00,24.01,24.03,23.89,24.03,37256.0,21.4419,21.4597,21.3347,21.4597,37256.0
2022-11-09 12:40:00,24.04,24.08,24.0,24.01,36830.0,21.4687,21.5044,21.433,21.4419,36830.0
2022-11-09 12:50:00,24.02,24.05,23.97,23.98,17994.0,21.4508,21.4776,21.4062,21.4151,17994.0
2022-11-09 13:00:00,23.97,24.14,23.93,24.09,120338.0,21.4062,21.558,21.3704,21.5133,120338.0
2022-11-09 13:10:00,24.07,24.22,24.04,24.09,62294.0,21.4955,21.6294,21.4687,21.5133,62294.0
2022-11-09 13:20:00,24.09,24.22,24.07,24.2,32709.0,21.5133,21.6294,21.4955,21.6116,32709.0
2022-11-09 13:30:00,24.24,24.45,24.23,24.44,62250.0,21.6473,21.8348,21.6384,21.8259,62250.0
2022-11-09 13:40:00,24.44,24.49,24.36,24.46,53553.0,21.8259,21.8705,21.7545,21.8438,53553.0
2022-11-09 13:50:00,24.45,24.52,24.41,24.41,156306.0,21.8348,21.8973,21.7991,21.7991,156306.0
2022-11-09 14:00:00,24.42,24.48,24.3,24.32,31972.0,21.808,21.8616,21.7009,21.7187,31972.0
2022-11-09 14:10:00,24.32,24.39,24.29,24.33,30022.0,21.7187,21.7812,21.6919,21.7277,30022.0
2022-11-09 14:20:00,24.33,24.43,24.31,24.37,29739.0,21.7277,21.817,21.7098,21.7634,29739.0
2022-11-09 14:30:00,24.37,24.6,24.37,24.58,45712.0,21.7634,21.9688,21.7634,21.9509,45712.0
2022-11-09 14:40:00,24.58,24.64,24.49,24.61,49066.0,21.9509,22.0045,21.8705,21.9777,49066.0
2022-11-09 14:50:00,24.61,24.69,24.61,24.65,42901.0,21.9777,22.0492,21.9777,22.0134,42901.0
2022-11-09 15:00:00,24.67,24.67,24.41,24.46,42342.0,22.0313,22.0313,21.7991,21.8438,42342.0
2022-11-09 15:10:00,24.47,24.57,24.46,24.52,43087.0,21.8527,21.942,21.8438,21.8973,43087.0
2022-11-09 15:20:00,24.53,24.61,24.5,24.56,38933.0,21.9063,21.9777,21.8795,21.9331,38933.0
2022-11-09 15:30:00,24.56,24.67,24.56,24.65,73347.0,21.9331,22.0313,21.9331,22.0134,73347.0
2022-11-09 15:40:00,24.68,24.86,24.67,24.84,141035.0,22.0402,22.201,22.0313,22.1831,141035.0
2022-11-09 15:50:00,24.84,24.84,24.69,24.78,147491.0,22.1831,22.1831,22.0492,22.1295,147491.0
2022-11-10 09:30:00,22.01,22.37,21.92,22.25,511617.0,19.6558,19.9773,19.5754,19.8701,511617.0
2022-11-10 09:40:00,22.23,22.48,21.99,21.99,157033.0,19.8523,20.0755,19.6379,19.6379,157033.0
2022-11-10 09:50:00,21.98,22.12,21.66,21.66,196685.0,19.629,19.754,19.3432,19.3432,196685.0
2022-11-10 10:00:00,21.65,21.76,21.53,21.64,94077.0,19.3343,19.4325,19.2271,19.3254,94077.0
2022-11-10 10:10:00,21.66,21.86,21.64,21.79,80413.0,19.3432,19.5219,19.3254,19.4593,80413.0
2022-11-10 10:20:00,21.8,21.83,21.61,21.68,77166.0,19.4683,19.4951,19.2986,19.3611,77166.0
2022-11-10 10:30:00,21.67,21.99,21.64,21.99,82262.0,19.3522,19.6379,19.3254,19.6379,82262.0
2022-11-10 10:40:00,22.0,22.03,21.62,21.62,94819.0,19.6469,19.6737,19.3075,19.3075,94819.0
2022-11-10 10:50:00,21.62,21.67,21.5,21.53,129740.0,19.3075,19.3522,19.2004,19.2271,129740.0
2022-11-10 11:00:00,21.54,21.73,21.5,21.7,115151.0,19.2361,19.4058,19.2004,19.379,115151.0
2022-11-10 11:10:00,21.71,21.72,21.53,21.58,69751.0,19.3879,19.3968,19.2271,19.2718,69751.0
2022-11-10 11:20:00,21.57,21.59,21.46,21.48,47006.0,19.2629,19.2807,19.1646,19.1825,47006.0
2022-11-10 11:30:00,21.47,21.47,21.29,21.29,83051.0,19.1736,19.1736,19.0128,19.0128,83051.0
2022-11-10 11:40:00,21.29,21.42,21.29,21.35,20284.0,19.0128,19.1289,19.0128,19.0664,20284.0
2022-11-10 11:50:00,21.34,21.36,21.23,21.27,60097.0,19.0575,19.0753,18.9592,18.995,60097.0
2022-11-10 12:00:00,21.29,21.43,21.27,21.4,25892.0,19.0128,19.1378,18.995,19.1111,25892.0
2022-11-10 12:10:00,21.42,21.47,21.34,21.35,16327.0,19.1289,19.1736,19.0575,19.0664,16327.0
2022-11-10 12:20:00,21.36,21.51,21.36,21.5,9209.0,19.0753,19.2093,19.0753,19.2004,9209.0
2022-11-10 12:30:00,21.5,21.67,21.5,21.66,21530.0,19.2004,19.3522,19.2004,19.3432,21530.0
2022-11-10 12:40:00,21.69,21.78,21.58,21.75,56416.0,19.37,19.4504,19.2718,19.4236,56416.0
2022-11-10 12:50:00,21.71,21.82,21.68,21.82,16153.0,19.3879,19.4861,19.3611,19.4861,16153.0
2022-11-10 13:00:00,21.8,21.8,21.59,21.64,16789.0,19.4683,19.4683,19.2807,19.3254,16789.0
2022-11-10 13:10:00,21.6,21.64,21.45,21.55,23405.0,19.2897,19.3254,19.1557,19.245,23405.0
2022-11-10 13:20:00,21.53,21.65,21.5,21.51,15744.0,19.2271,19.3343,19.2004,19.2093,15744.0
2022-11-10 13:30:00,21.5,21.58,21.47,21.54,13355.0,19.2004,19.2718,19.1736,19.2361,13355.0
2022-11-10 13:40:00,21.54,21.56,21.34,21.35,42101.0,19.2361,19.2539,19.0575,19.0664,42101.0
2022-11-10 13:50:00,21.36,21.44,21.33,21.37,20906.0,19.0753,19.1468,19.0485,19.0843,20906.0
2022-11-10 14:00:00,21.35,21.35,21.28,21.29,12539.0,19.0664,19.0664,19.0039,19.0128,12539.0
2022-11-10 14:10:00,21.29,21.34,21.27,21.34,18074.0,19.0128,19.0575,18.995,19.0575,18074.0
2022-11-10 14:20:00,21.37,21.43,21.28,21.3,21071.0,19.0843,19.1378,19.0039,19.0218,21071.0
2022-11-10 14:30:00,21.3,21.38,21.29,21.29,22633.0,19.0218,19.0932,19.0128,19.0128,22633.0
2022-11-10 14:40:00,21.33,21.37,21.29,21.33,14147.0,19.0485,19.0843,19.0128,19.0485,14147.0
2022-11-10 14:50:00,21.33,21.34,21.17,21.18,49895.0,19.0485,19.0575,18.9057,18.9146,49895.0
2022-11-10 15:00:00,21.19,21.23,21.05,21.05,55140.0,18.9235,18.9592,18.7985,18.7985,55140.0
2022-11-10 15:10:00,21.04,21.06,20.96,21.04,129687.0,18.7896,18.8074,18.7181,18.7896,129687.0
2022-11-10 15:20:00,21.04,21.06,20.94,20.95,21285.0,18.7896,18.8074,18.7003,18.7092,21285.0
2022-11-10 15:30:00,20.94,20.98,20.88,20.94,40012.0,18.7003,18.736,18.6467,18.7003,40012.0
2022-11-10 15:40:00,20.94,20.96,20.8,20.81,80427.0,18.7003,18.7181,18.5752,18.5842,80427.0
2022-11-10 15:50:00,20.81,20.81,20.64,20.72,391029.0,18.5842,18.5842,18.4323,18.5038,391029.0
2022-11-11 09:30:00,20.56,20.8,20.52,20.8,327895.0,18.3609,18.5752,18.3252,18.5752,327895.0
2022-11-11 09:40:00,20.81,20.86,20.55,20.56,228733.0,18.5842,18.6288,18.352,18.3609,228733.0
2022-11-11 09:50:00,20.55,20.65,20.47,20.62,129009.0,18.352,18.4413,18.2805,18.4145,129009.0
2022-11-11 10:00:00,20.64,20.86,20.44,20.62,162923.0,18.4323,18.6288,18.2537,18.4145,162923.0
2022-11-11 10:10:00,20.63,20.64,20.33,20.36,87113.0,18.4234,18.4323,18.1555,18.1823,87113.0
2022-11-11 10:20:00,20.35,20.38,20.26,20.34,49919.0,18.1734,18.2002,18.093,18.1644,49919.0
2022-11-11 10:30:00,20.33,20.5,20.31,20.43,38021.0,18.1555,18.3073,18.1376,18.2448,38021.0
2022-11-11 10:40:00,20.45,20.5,20.3,20.31,20025.0,18.2627,18.3073,18.1287,18.1376,20025.0
2022-11-11 10:50:00,20.3,20.47,20.29,20.44,31516.0,18.1287,18.2805,18.1198,18.2537,31516.0
2022-11-11 11:00:00,20.42,20.59,20.33,20.59,46044.0,18.2359,18.3877,18.1555,18.3877,46044.0
2022-11-11 11:10:00,20.58,20.68,20.55,20.55,35848.0,18.3788,18.4681,18.352,18.352,35848.0
2022-11-11 11:20:00,20.54,20.74,20.54,20.74,27847.0,18.343,18.5216,18.343,18.5216,27847.0
2022-11-11 11:30:00,20.75,20.79,20.65,20.68,21252.0,18.5306,18.5663,18.4413,18.4681,21252.0
2022-11-11 11:40:00,20.73,20.73,20.59,20.6,23581.0,18.5127,18.5127,18.3877,18.3966,23581.0
2022-11-11 11:50:00,20.59,20.65,20.55,20.61,23676.0,18.3877,18.4413,18.352,18.4056,23676.0
2022-11-11 12:00:00,20.65,20.7,20.61,20.64,37275.0,18.4413,18.4859,18.4056,18.4323,37275.0
2022-11-11 12:10:00,20.62,20.62,20.46,20.51,45168.0,18.4145,18.4145,18.2716,18.3162,45168.0
2022-11-11 12:20:00,20.51,20.53,20.49,20.51,33732.0,18.3162,18.3341,18.2984,18.3162,33732.0
2022-11-11 12:30:00,20.51,20.55,20.44,20.54,29688.0,18.3162,18.352,18.2537,18.343,29688.0
2022-11-11 12:40:00,20.55,20.6,20.49,20.55,16293.0,18.352,18.3966,18.2984,18.352,16293.0
2022-11-11 12:50:00,20.53,20.53,20.4,20.47,17241.0,18.3341,18.3341,18.218,18.2805,17241.0
2022-11-11 13:00:00,20.46,20.46,20.35,20.35,9113.0,18.2716,18.2716,18.1734,18.1734,9113.0
2022-11-11 13:10:00,20.34,20.36,20.27,20.28,33351.0,18.1644,18.1823,18.1019,18.1108,33351.0
2022-11-11 13:20:00,20.32,20.32,20.22,20.22,22407.0,18.1466,18.1466,18.0573,18.0573,22407.0
2022-11-11 13:30:00,20.23,20.29,20.16,20.26,41523.0,18.0662,18.1198,18.0037,18.093,41523.0
2022-11-11 13:40:00,20.24,20.28,20.21,20.21,27755.0,18.0751,18.1108,18.0483,18.0483,27755.0
2022-11-11 13:50:00,20.22,20.22,20.14,20.15,49557.0,18.0573,18.0573,17.9858,17.9948,49557.0
2022-11-11 14:00:00,20.15,20.19,20.09,20.12,59666.0,17.9948,18.0305,17.9412,17.968,59666.0
2022-11-11 14:10:00,20.12,20.22,20.11,20.21,40640.0,17.968,18.0573,17.959,18.0483,40640.0
2022-11-11 14:20:00,20.2,20.2,20.05,20.05,32579.0,18.0394,18.0394,17.9055,17.9055,32579.0
2022-11-11 14:30:00,20.05,20.07,20.02,20.03,27564.0,17.9055,17.9233,17.8787,17.8876,27564.0
2022-11-11 14:40:00,20.03,20.05,20.0,20.05,56347.0,17.8876,17.9055,17.8608,17.9055,56347.0
2022-11-11 14:50:00,20.06,20.06,19.98,19.98,26358.0,17.9144,17.9144,17.8429,17.8429,26358.0
2022-11-11 15:00:00,20.01,20.19,20.01,20.16,40810.0,17.8697,18.0305,17.8697,18.0037,40810.0
2022-11-11 15:10:00,20.18,20.28,20.18,20.2,47368.0,18.0215,18.1108,18.0215,18.0394,47368.0
2022-11-11 15:20:00,20.19,20.2,20.07,20.09,52380.0,18.0305,18.0394,17.9233,17.9412,52380.0
2022-11-11 15:30:00,20.08,20.19,20.04,20.11,36221.0,17.9322,18.0305,17.8965,17.959,36221.0
2022-11-11 15:40:00,20.11,20.11,20.02,20.03,45527.0,17.959,17.959,17.8787,17.8876,45527.0
2022-11-11 15:50:00,20.02,20.15,19.97,20.09,197799.0,17.8787,17.9948,17.834,17.9412,197799.0
2022-11-14 09:30:00,20.4,20.41,20.23,20.23,113577.0,18.218,18.2269,18.0662,18.0662,113577.0
2022-11-14 09:40:00,20.22,20.5,20.21,20.39,57396.0,18.0573,18.3073,18.0483,18.2091,57396.0
2022-11-14 09:50:00,20.35,20.38,20.3,20.32,40388.0,18.1734,18.2002,18.1287,18.1466,40388.0
2022-11-14 10:00:00,20.31,20.31,20.16,20.17,25100.0,18.1376,18.1376,18.0037,18.0126,25100.0
2022-11-14 10:10:00,20.18,20.21,20.04,20.1,73592.0,18.0215,18.0483,17.8965,17.9501,73592.0
2022-11-14 10:20:00,20.1,20.25,20.07,20.22,39276.0,17.9501,18.0841,17.9233,18.0573,39276.0
2022-11-14 10:30:00,20.2,20.23,20.12,20.16,30372.0,18.0394,18.0662,17.968,18.0037,30372.0
2022-11-14 10:40:00,20.15,20.18,20.08,20.18,44609.0,17.9948,18.0215,17.9322,18.0215,44609.0
2022-11-14 10:50:00,20.19,20.2,20.06,20.12,52850.0,18.0305,18.0394,17.9144,17.968,52850.0
2022-11-14 11:00:00,20.12,20.24,20.1,20.2,59851.0,17.968,18.0751,17.9501,18.0394,59851.0
2022-11-14 11:10:00,20.2,20.43,20.2,20.4,99282.0,18.0394,18.2448,18.0394,18.218,99282.0
2022-11-14 11:20:00,20.38,20.38,20.34,20.37,68632.0,18.2002,18.2002,18.1644,18.1912,68632.0
2022-11-14 11:30:00,20.37,20.4,20.13,20.2,84177.0,18.1912,18.218,17.9769,18.0394,84177.0
2022-11-14 11:40:00,20.18,20.21,20.12,20.15,57291.0,18.0215,18.0483,17.968,17.9948,57291.0
2022-11-14 11:50:00,20.15,20.24,20.14,20.21,62831.0,17.9948,18.0751,17.9858,18.0483,62831.0
2022-11-14 12:00:00,20.19,20.19,20.09,20.13,28755.0,18.0305,18.0305,17.9412,17.9769,28755.0
2022-11-14 12:10:00,20.12,20.16,20.09,20.16,9016.0,17.968,18.0037,17.9412,18.0037,9016.0
2022-11-14 12:20:00,20.17,20.27,20.12,20.12,35236.0,18.0126,18.1019,17.968,17.968,35236.0
2022-11-14 12:30:00,20.12,20.13,20.0,20.0,47306.0,17.968,17.9769,17.8608,17.8608,47306.0
2022-11-14 12:40:00,20.01,20.06,20.01,20.03,24724.0,17.8697,17.9144,17.8697,17.8876,24724.0
2022-11-14 12:50:00,20.03,20.13,20.02,20.09,12292.0,17.8876,17.9769,17.8787,17.9412,12292.0
2022-11-14 13:00:00,20.09,20.12,20.04,20.08,27009.0,17.9412,17.968,17.8965,17.9322,27009.0
2022-11-14 13:10:00,20.05,20.06,19.99,19.99,380442.0,17.9055,17.9144,17.8519,17.8519,380442.0
2022-11-14 13:20:00,19.98,19.98,19.88,19.89,77987.0,17.8429,17.8429,17.7536,17.7626,77987.0
2022-11-14 13:30:00,19.89,19.93,19.87,19.9,45739.0,17.7626,17.7983,17.7447,17.7715,45739.0
2022-11-14 13:40:00,19.89,19.93,19.89,19.92,35363.0,17.7626,17.7983,17.7626,17.7894,35363.0
2022-11-14 13:50:00,19.92,19.92,19.87,19.87,51569.0,17.7894,17.7894,17.7447,17.7447,51569.0
2022-11-14 14:00:00,19.87,19.96,19.87,19.93,35576.0,17.7447,17.8251,17.7447,17.7983,35576.0
2022-11-14 14:10:00,19.94,20.0,19.93,19.96,43476.0,17.8072,17.8608,17.7983,17.8251,43476.0
2022-11-14 14:20:00,19.98,19.98,19.93,19.93,17860.0,17.8429,17.8429,17.7983,17.7983,17860.0
2022-11-14 14:30:00,19.92,20.02,19.91,20.02,19521.0,17.7894,17.8787,17.7804,17.8787,19521.0
2022-11-14 14:40:00,20.01,20.1,20.01,20.09,22295.0,17.8697,17.9501,17.8697,17.9412,22295.0
2022-11-14 14:50:00,20.09,20.09,20.04,20.07,9043.0,17.9412,17.9412,17.8965,17.9233,9043.0
2022-11-14 15:00:00,20.07,20.07,19.97,20.06,39506.0,17.9233,17.9233,17.834,17.9144,39506.0
2022-11-14 15:10:00,20.07,20.27,20.07,20.21,27722.0,17.9233,18.1019,17.9233,18.0483,27722.0
2022-11-14 15:20:00,20.2,20.22,20.17,20.2,27914.0,18.0394,18.0573,18.0126,18.0394,27914.0
2022-11-14 15:30:00,20.24,20.31,20.22,20.26,99143.0,18.0751,18.1376,18.0573,18.093,99143.0
2022-11-14 15:40:00,20.25,20.42,20.25,20.41,83868.0,18.0841,18.2359,18.0841,18.2269,83868.0
2022-11-14 15:50:00,20.41,20.65,20.38,20.62,188342.0,18.2269,18.4413,18.2002,18.4145,188342.0
2022-11-15 09:30:00,19.69,19.69,19.5,19.62,258744.0,17.584,17.584,17.4143,17.5214,258744.0
2022-11-15 09:40:00,19.62,19.86,19.58,19.8,53602.0,17.5214,17.7358,17.4857,17.6822,53602.0
2022-11-15 09:50:00,19.79,19.8,19.6,19.62,42861.0,17.6733,17.6822,17.5036,17.5214,42861.0
2022-11-15 10:00:00,19.6,19.73,19.52,19.72,87149.0,17.5036,17.6197,17.4321,17.6107,87149.0
2022-11-15 10:10:00,19.74,19.8,19.66,19.8,52250.0,17.6286,17.6822,17.5572,17.6822,52250.0
2022-11-15 10:20:00,19.79,19.83,19.58,19.62,50265.0,17.6733,17.709,17.4857,17.5214,50265.0
2022-11-15 10:30:00,19.64,19.71,19.57,19.68,29841.0,17.5393,17.6018,17.4768,17.575,29841.0
2022-11-15 10:40:00,19.7,19.82,19.6,19.8,61394.0,17.5929,17.7001,17.5036,17.6822,61394.0
2022-11-15 10:50:00,19.82,19.88,19.7,19.82,86263.0,17.7001,17.7536,17.5929,17.7001,86263.0
2022-11-15 11:00:00,19.82,19.96,19.75,19.83,53274.0,17.7001,17.8251,17.6375,17.709,53274.0
2022-11-15 11:10:00,19.84,19.88,19.74,19.84,44883.0,17.7179,17.7536,17.6286,17.7179,44883.0
2022-11-15 11:20:00,19.84,19.86,19.75,19.86,46937.0,17.7179,17.7358,17.6375,17.7358,46937.0
2022-11-15 11:30:00,19.8,19.8,19.62,19.69,97198.0,17.6822,17.6822,17.5214,17.584,97198.0
2022-11-15 11:40:00,19.68,19.77,19.64,19.73,40438.0,17.575,17.6554,17.5393,17.6197,40438.0
2022-11-15 11:50:00,19.73,19.75,19.68,19.68,24491.0,17.6197,17.6375,17.575,17.575,24491.0
2022-11-15 12:00:00,19.67,19.85,19.67,19.77,54895.0,17.5661,17.7268,17.5661,17.6554,54895.0
2022-11-15 12:10:00,19.76,19.82,19.7,19.81,38454.0,17.6465,17.7001,17.5929,17.6911,38454.0
2022-11-15 12:20:00,19.79,19.88,19.79,19.85,39285.0,17.6733,17.7536,17.6733,17.7268,39285.0
2022-11-15 12:30:00,19.86,19.89,19.79,19.82,21458.0,17.7358,17.7626,17.6733,17.7001,21458.0
2022-11-15 12:40:00,19.82,19.95,19.81,19.85,51885.0,17.7001,17.8161,17.6911,17.7268,51885.0
2022-11-15 12:50:00,19.86,19.94,19.86,19.88,24431.0,17.7358,17.8072,17.7358,17.7536,24431.0
2022-11-15 13:00:00,19.87,19.89,19.83,19.89,37141.0,17.7447,17.7626,17.709,17.7626,37141.0
2022-11-15 13:10:00,19.89,20.14,19.88,20.13,134346.0,17.7626,17.9858,17.7536,17.9769,134346.0
2022-11-15 13:20:00,20.13,20.5,20.13,20.44,217120.0,17.9769,18.3073,17.9769,18.2537,217120.0
2022-11-15 13:30:00,20.44,20.67,20.33,20.58,510636.0,18.2537,18.4591,18.1555,18.3788,510636.0
2022-11-15 13:40:00,20.59,20.72,20.29,20.54,184068.0,18.3877,18.5038,18.1198,18.343,184068.0
2022-11-15 13:50:00,20.52,20.53,20.28,20.42,122708.0,18.3252,18.3341,18.1108,18.2359,122708.0
2022-11-15 14:00:00,20.42,20.64,20.36,20.41,150368.0,18.2359,18.4323,18.1823,18.2269,150368.0
2022-11-15 14:10:00,20.42,20.42,20.11,20.23,266467.0,18.2359,18.2359,17.959,18.0662,266467.0
2022-11-15 14:20:00,20.2,20.21,20.03,20.13,226781.0,18.0394,18.0483,17.8876,17.9769,226781.0
2022-11-15 14:30:00,20.12,20.25,20.08,20.19,80213.0,17.968,18.0841,17.9322,18.0305,80213.0
2022-11-15 14:40:00,20.18,20.28,20.1,20.26,49594.0,18.0215,18.1108,17.9501,18.093,49594.0
2022-11-15 14:50:00,20.25,20.29,20.0,20.08,131464.0,18.0841,18.1198,17.8608,17.9322,131464.0
2022-11-15 15:00:00,20.08,20.13,19.96,20.09,122244.0,17.9322,17.9769,17.8251,17.9412,122244.0
2022-11-15 15:10:00,20.08,20.15,19.98,20.01,89364.0,17.9322,17.9948,17.8429,17.8697,89364.0
2022-11-15 15:20:00,20.03,20.05,19.94,20.04,57689.0,17.8876,17.9055,17.8072,17.8965,57689.0
2022-11-15 15:30:00,20.03,20.2,20.01,20.02,71876.0,17.8876,18.0394,17.8697,17.8787,71876.0
2022-11-15 15:40:00,20.03,20.11,19.99,20.1,80053.0,17.8876,17.959,17.8519,17.9501,80053.0
2022-11-15 15:50:00,20.1,20.26,20.09,20.09,136685.0,17.9501,18.093,17.9412,17.9412,136685.0
2022-11-16 09:30:00,20.37,20.41,20.23,20.28,93088.0,18.1912,18.2269,18.0662,18.1108,93088.0
2022-11-16 09:40:00,20.29,20.47,20.26,20.46,42666.0,18.1198,18.2805,18.093,18.2716,42666.0
2022-11-16 09:50:00,20.45,20.52,20.4,20.43,60155.0,18.2627,18.3252,18.218,18.2448,60155.0
2022-11-16 10:00:00,20.45,20.49,20.36,20.45,70689.0,18.2627,18.2984,18.1823,18.2627,70689.0
2022-11-16 10:10:00,20.43,20.51,20.34,20.51,44244.0,18.2448,18.3162,18.1644,18.3162,44244.0
2022-11-16 10:20:00,20.48,20.49,20.36,20.43,40518.0,18.2895,18.2984,18.1823,18.2448,40518.0
2022-11-16 10:30:00,20.42,20.45,20.3,20.42,29575.0,18.2359,18.2627,18.1287,18.2359,29575.0
2022-11-16 10:40:00,20.42,20.5,20.37,20.46,30057.0,18.2359,18.3073,18.1912,18.2716,30057.0
2022-11-16 10:50:00,20.47,20.61,20.45,20.56,70673.0,18.2805,18.4056,18.2627,18.3609,70673.0
2022-11-16 11:00:00,20.57,20.57,20.49,20.54,27453.0,18.3698,18.3698,18.2984,18.343,27453.0
2022-11-16 11:10:00,20.54,20.57,20.47,20.48,15193.0,18.343,18.3698,18.2805,18.2895,15193.0
2022-11-16 11:20:00,20.46,20.48,20.39,20.41,46085.0,18.2716,18.2895,18.2091,18.2269,46085.0
2022-11-16 11:30:00,20.42,20.48,20.37,20.45,26023.0,18.2359,18.2895,18.1912,18.2627,26023.0
2022-11-16 11:40:00,20.45,20.46,20.38,20.4,45955.0,18.2627,18.2716,18.2002,18.218,45955.0
2022-11-16 11:50:00,20.42,20.43,20.35,20.4,19220.0,18.2359,18.2448,18.1734,18.218,19220.0
2022-11-16 12:00:00,20.42,20.48,20.39,20.42,25819.0,18.2359,18.2895,18.2091,18.2359,25819.0
2022-11-16 12:10:00,20.43,20.5,20.41,20.49,13348.0,18.2448,18.3073,18.2269,18.2984,13348.0
2022-11-16 12:20:00,20.46,20.52,20.43,20.44,101763.0,18.2716,18.3252,18.2448,18.2537,101763.0
2022-11-16 12:30:00,20.45,20.47,20.39,20.41,34690.0,18.2627,18.2805,18.2091,18.2269,34690.0
2022-11-16 12:40:00,20.42,20.42,20.24,20.3,84208.0,18.2359,18.2359,18.0751,18.1287,84208.0
2022-11-16 12:50:00,20.3,20.38,20.25,20.38,55213.0,18.1287,18.2002,18.0841,18.2002,55213.0
2022-11-16 13:00:00,20.4,20.45,20.38,20.4,24213.0,18.218,18.2627,18.2002,18.218,24213.0
2022-11-16 13:10:00,20.39,20.43,20.35,20.43,18419.0,18.2091,18.2448,18.1734,18.2448,18419.0
2022-11-16 13:20:00,20.43,20.44,20.39,20.44,17123.0,18.2448,18.2537,18.2091,18.2537,17123.0
2022-11-16 13:30:00,20.43,20.56,20.41,20.52,47595.0,18.2448,18.3609,18.2269,18.3252,47595.0
2022-11-16 13:40:00,20.52,20.55,20.49,20.55,22423.0,18.3252,18.352,18.2984,18.352,22423.0
2022-11-16 13:50:00,20.55,20.61,20.53,20.59,39812.0,18.352,18.4056,18.3341,18.3877,39812.0
2022-11-16 14:00:00,20.59,20.62,20.53,20.53,32733.0,18.3877,18.4145,18.3341,18.3341,32733.0
2022-11-16 14:10:00,20.53,20.59,20.52,20.56,29934.0,18.3341,18.3877,18.3252,18.3609,29934.0
2022-11-16 14:20:00,20.56,20.56,20.48,20.52,26286.0,18.3609,18.3609,18.2895,18.3252,26286.0
2022-11-16 14:30:00,20.54,20.64,20.45,20.49,98396.0,18.343,18.4323,18.2627,18.2984,98396.0
2022-11-16 14:40:00,20.51,20.56,20.48,20.54,21987.0,18.3162,18.3609,18.2895,18.343,21987.0
2022-11-16 14:50:00,20.55,20.55,20.45,20.46,12764.0,18.352,18.352,18.2627,18.2716,12764.0
2022-11-16 15:00:00,20.46,20.65,20.45,20.62,54354.0,18.2716,18.4413,18.2627,18.4145,54354.0
2022-11-16 15:10:00,20.6,20.66,20.59,20.64,33108.0,18.3966,18.4502,18.3877,18.4323,33108.0
2022-11-16 15:20:00,20.62,20.63,20.55,20.57,59404.0,18.4145,18.4234,18.352,18.3698,59404.0
2022-11-16 15:30:00,20.57,20.64,20.55,20.61,42049.0,18.3698,18.4323,18.352,18.4056,42049.0
2022-11-16 15:40:00,20.61,20.62,20.52,20.53,60876.0,18.4056,18.4145,18.3252,18.3341,60876.0
2022-11-16 15:50:00,20.52,20.59,20.45,20.57,127803.0,18.3252,18.3877,18.2627,18.3698,127803.0
2022-11-17 09:30:00,21.38,21.38,21.24,21.31,281818.0,19.0932,19.0932,18.9682,19.0307,281818.0
2022-11-17 09:40:00,21.32,21.34,21.17,21.21,182080.0,19.0396,19.0575,18.9057,18.9414,182080.0
2022-11-17 09:50:00,21.21,21.39,21.18,21.39,191735.0,18.9414,19.1021,18.9146,19.1021,191735.0
2022-11-17 10:00:00,21.4,21.41,21.27,21.32,164182.0,19.1111,19.12,18.995,19.0396,164182.0
2022-11-17 10:10:00,21.32,21.35,21.16,21.16,104096.0,19.0396,19.0664,18.8967,18.8967,104096.0
2022-11-17 10:20:00,21.16,21.2,21.1,21.14,77014.0,18.8967,18.9324,18.8431,18.8789,77014.0
2022-11-17 10:30:00,21.14,21.22,21.14,21.21,73125.0,18.8789,18.9503,18.8789,18.9414,73125.0
2022-11-17 10:40:00,21.22,21.33,21.18,21.31,61050.0,18.9503,19.0485,18.9146,19.0307,61050.0
2022-11-17 10:50:00,21.31,21.36,21.28,21.34,55515.0,19.0307,19.0753,19.0039,19.0575,55515.0
2022-11-17 11:00:00,21.36,21.36,21.24,21.36,53821.0,19.0753,19.0753,18.9682,19.0753,53821.0
2022-11-17 11:10:00,21.37,21.38,21.29,21.31,43346.0,19.0843,19.0932,19.0128,19.0307,43346.0
2022-11-17 11:20:00,21.3,21.37,21.23,21.24,36744.0,19.0218,19.0843,18.9592,18.9682,36744.0
2022-11-17 11:30:00,21.25,21.27,21.18,21.2,42073.0,18.9771,18.995,18.9146,18.9324,42073.0
2022-11-17 11:40:00,21.19,21.22,21.15,21.21,27694.0,18.9235,18.9503,18.8878,18.9414,27694.0
2022-11-17 11:50:00,21.2,21.22,20.95,20.95,90777.0,18.9324,18.9503,18.7092,18.7092,90777.0
2022-11-17 12:00:00,20.94,20.95,20.87,20.92,34664.0,18.7003,18.7092,18.6377,18.6824,34664.0
2022-11-17 12:10:00,20.92,20.97,20.88,20.92,29988.0,18.6824,18.727,18.6467,18.6824,29988.0
2022-11-17 12:20:00,20.91,20.97,20.91,20.96,18614.0,18.6735,18.727,18.6735,18.7181,18614.0
2022-11-17 12:30:00,20.95,21.0,20.91,20.96,33039.0,18.7092,18.7538,18.6735,18.7181,33039.0
2022-11-17 12:40:00,20.93,20.94,20.86,20.86,57606.0,18.6913,18.7003,18.6288,18.6288,57606.0
2022-11-17 12:50:00,20.85,20.85,20.73,20.74,156994.0,18.6199,18.6199,18.5127,18.5216,156994.0
2022-11-17 13:00:00,20.76,20.79,20.73,20.79,26142.0,18.5395,18.5663,18.5127,18.5663,26142.0
2022-11-17 13:10:00,20.77,20.77,20.68,20.7,37825.0,18.5484,18.5484,18.4681,18.4859,37825.0
2022-11-17 13:20:00,20.7,20.76,20.67,20.75,38674.0,18.4859,18.5395,18.4591,18.5306,38674.0
2022-11-17 13:30:00,20.75,20.79,20.68,20.68,21978.0,18.5306,18.5663,18.4681,18.4681,21978.0
2022-11-17 13:40:00,20.68,20.81,20.68,20.8,28456.0,18.4681,18.5842,18.4681,18.5752,28456.0
2022-11-17 13:50:00,20.8,20.85,20.77,20.77,46386.0,18.5752,18.6199,18.5484,18.5484,46386.0
2022-11-17 14:00:00,20.78,20.84,20.71,20.84,31127.0,18.5574,18.611,18.4949,18.611,31127.0
2022-11-17 14:10:00,20.85,20.94,20.85,20.94,86310.0,18.6199,18.7003,18.6199,18.7003,86310.0
2022-11-17 14:20:00,20.94,20.99,20.91,20.94,145842.0,18.7003,18.7449,18.6735,18.7003,145842.0
2022-11-17 14:30:00,20.94,21.0,20.91,20.96,52106.0,18.7003,18.7538,18.6735,18.7181,52106.0
2022-11-17 14:40:00,20.94,21.04,20.92,20.94,51526.0,18.7003,18.7896,18.6824,18.7003,51526.0
2022-11-17 14:50:00,20.94,20.95,20.91,20.94,12964.0,18.7003,18.7092,18.6735,18.7003,12964.0
2022-11-17 15:00:00,20.94,21.02,20.92,21.02,39435.0,18.7003,18.7717,18.6824,18.7717,39435.0
2022-11-17 15:10:00,21.02,21.13,21.01,21.13,61148.0,18.7717,18.8699,18.7628,18.8699,61148.0
2022-11-17 15:20:00,21.13,21.18,21.11,21.13,44052.0,18.8699,18.9146,18.8521,18.8699,44052.0
2022-11-17 15:30:00,21.11,21.11,21.04,21.04,45935.0,18.8521,18.8521,18.7896,18.7896,45935.0
2022-11-17 15:40:00,21.03,21.03,20.86,20.87,138557.0,18.7806,18.7806,18.6288,18.6377,138557.0
2022-11-17 15:50:00,20.86,20.94,20.76,20.76,90104.0,18.6288,18.7003,18.5395,18.5395,90104.0
2022-11-18 09:30:00,20.24,20.51,20.23,20.51,158408.0,18.0751,18.3162,18.0662,18.3162,158408.0
2022-11-18 09:40:00,20.49,20.57,20.44,20.57,56709.0,18.2984,18.3698,18.2537,18.3698,56709.0
2022-11-18 09:50:00,20.57,20.57,20.44,20.55,45128.0,18.3698,18.3698,18.2537,18.352,45128.0
2022-11-18 10:00:00,20.55,20.77,20.52,20.69,78119.0,18.352,18.5484,18.3252,18.477,78119.0
2022-11-18 10:10:00,20.67,20.71,20.62,20.68,59356.0,18.4591,18.4949,18.4145,18.4681,59356.0
2022-11-18 10:20:00,20.68,20.74,20.58,20.61,45659.0,18.4681,18.5216,18.3788,18.4056,45659.0
2022-11-18 10:30:00,20.62,20.66,20.56,20.62,47252.0,18.4145,18.4502,18.3609,18.4145,47252.0
2022-11-18 10:40:00,20.6,20.68,20.57,20.59,33114.0,18.3966,18.4681,18.3698,18.3877,33114.0
2022-11-18 10:50:00,20.59,20.79,20.59,20.74,50066.0,18.3877,18.5663,18.3877,18.5216,50066.0
2022-11-18 11:00:00,20.74,20.81,20.71,20.72,77595.0,18.5216,18.5842,18.4949,18.5038,77595.0
2022-11-18 11:10:00,20.73,20.73,20.56,20.57,69614.0,18.5127,18.5127,18.3609,18.3698,69614.0
2022-11-18 11:20:00,20.56,20.6,20.54,20.59,29264.0,18.3609,18.3966,18.343,18.3877,29264.0
2022-11-18 11:30:00,20.58,20.67,20.51,20.66,40206.0,18.3788,18.4591,18.3162,18.4502,40206.0
2022-11-18 11:40:00,20.65,20.73,20.63,20.72,33169.0,18.4413,18.5127,18.4234,18.5038,33169.0
2022-11-18 11:50:00,20.72,20.74,20.64,20.65,19120.0,18.5038,18.5216,18.4323,18.4413,19120.0
2022-11-18 12:00:00,20.64,20.77,20.63,20.74,44115.0,18.4323,18.5484,18.4234,18.5216,44115.0
2022-11-18 12:10:00,20.75,20.94,20.73,20.94,100823.0,18.5306,18.7003,18.5127,18.7003,100823.0
2022-11-18 12:20:00,20.95,20.98,20.86,20.86,65099.0,18.7092,18.736,18.6288,18.6288,65099.0
2022-11-18 12:30:00,20.85,20.9,20.8,20.8,51454.0,18.6199,18.6645,18.5752,18.5752,51454.0
2022-11-18 12:40:00,20.82,20.9,20.82,20.87,21047.0,18.5931,18.6645,18.5931,18.6377,21047.0
2022-11-18 12:50:00,20.88,20.96,20.84,20.85,30774.0,18.6467,18.7181,18.611,18.6199,30774.0
2022-11-18 13:00:00,20.85,20.88,20.75,20.76,39068.0,18.6199,18.6467,18.5306,18.5395,39068.0
2022-11-18 13:10:00,20.76,20.83,20.75,20.81,24567.0,18.5395,18.602,18.5306,18.5842,24567.0
2022-11-18 13:20:00,20.82,20.86,20.71,20.71,21208.0,18.5931,18.6288,18.4949,18.4949,21208.0
2022-11-18 13:30:00,20.7,20.79,20.7,20.79,24844.0,18.4859,18.5663,18.4859,18.5663,24844.0
2022-11-18 13:40:00,20.78,20.89,20.77,20.89,40497.0,18.5574,18.6556,18.5484,18.6556,40497.0
2022-11-18 13:50:00,20.9,20.92,20.85,20.85,31846.0,18.6645,18.6824,18.6199,18.6199,31846.0
2022-11-18 14:00:00,20.84,20.85,20.75,20.78,28623.0,18.611,18.6199,18.5306,18.5574,28623.0
2022-11-18 14:10:00,20.78,20.79,20.72,20.79,48355.0,18.5574,18.5663,18.5038,18.5663,48355.0
2022-11-18 14:20:00,20.78,20.78,20.73,20.76,11251.0,18.5574,18.5574,18.5127,18.5395,11251.0
2022-11-18 14:30:00,20.75,20.82,20.7,20.78,42565.0,18.5306,18.5931,18.4859,18.5574,42565.0
2022-11-18 14:40:00,20.79,20.8,20.75,20.8,19253.0,18.5663,18.5752,18.5306,18.5752,19253.0
2022-11-18 14:50:00,20.79,20.8,20.71,20.71,48078.0,18.5663,18.5752,18.4949,18.4949,48078.0
2022-11-18 15:00:00,20.72,20.72,20.58,20.59,142811.0,18.5038,18.5038,18.3788,18.3877,142811.0
2022-11-18 15:10:00,20.58,20.65,20.56,20.63,57588.0,18.3788,18.4413,18.3609,18.4234,57588.0
2022-11-18 15:20:00,20.63,20.71,20.53,20.53,101875.0,18.4234,18.4949,18.3341,18.3341,101875.0
2022-11-18 15:30:00,20.52,20.58,20.46,20.47,104240.0,18.3252,18.3788,18.2716,18.2805,104240.0
2022-11-18 15:40:00,20.46,20.49,20.41,20.41,100172.0,18.2716,18.2984,18.2269,18.2269,100172.0
2022-11-18 15:50:00,20.41,20.64,20.35,20.47,263021.0,18.2269,18.4323,18.1734,18.2805,263021.0
2022-11-21 09:30:00,20.73,20.77,20.56,20.76,262329.0,18.5127,18.5484,18.3609,18.5395,262329.0
2022-11-21 09:40:00,20.77,20.77,20.61,20.62,63357.0,18.5484,18.5484,18.4056,18.4145,63357.0
2022-11-21 09:50:00,20.61,20.64,20.54,20.64,21937.0,18.4056,18.4323,18.343,18.4323,21937.0
2022-11-21 10:00:00,20.64,20.76,20.6,20.73,60378.0,18.4323,18.5395,18.3966,18.5127,60378.0
2022-11-21 10:10:00,20.71,20.78,20.68,20.74,51168.0,18.4949,18.5574,18.4681,18.5216,51168.0
2022-11-21 10:20:00,20.75,20.89,20.75,20.83,47066.0,18.5306,18.6556,18.5306,18.602,47066.0
2022-11-21 10:30:00,20.87,20.88,20.8,20.86,24610.0,18.6377,18.6467,18.5752,18.6288,24610.0
2022-11-21 10:40:00,20.85,20.94,20.83,20.91,45329.0,18.6199,18.7003,18.602,18.6735,45329.0
2022-11-21 10:50:00,20.94,20.94,20.84,20.84,25839.0,18.7003,18.7003,18.611,18.611,25839.0
2022-11-21 11:00:00,20.85,20.88,20.82,20.84,17545.0,18.6199,18.6467,18.5931,18.611,17545.0
2022-11-21 11:10:00,20.84,20.88,20.8,20.83,32693.0,18.611,18.6467,18.5752,18.602,32693.0
2022-11-21 11:20:00,20.85,20.88,20.77,20.88,16305.0,18.6199,18.6467,18.5484,18.6467,16305.0
2022-11-21 11:30:00,20.86,20.91,20.83,20.87,43990.0,18.6288,18.6735,18.602,18.6377,43990.0
2022-11-21 11:40:00,20.87,20.89,20.84,20.84,12802.0,18.6377,18.6556,18.611,18.611,12802.0
2022-11-21 11:50:00,20.85,21.03,20.8,20.93,80841.0,18.6199,18.7806,18.5752,18.6913,80841.0
2022-11-21 12:00:00,20.93,20.93,20.82,20.84,30128.0,18.6913,18.6913,18.5931,18.611,30128.0
2022-11-21 12:10:00,20.84,20.88,20.8,20.86,19371.0,18.611,18.6467,18.5752,18.6288,19371.0
2022-11-21 12:20:00,20.89,20.9,20.84,20.88,17454.0,18.6556,18.6645,18.611,18.6467,17454.0
2022-11-21 12:30:00,20.88,20.88,20.72,20.78,59497.0,18.6467,18.6467,18.5038,18.5574,59497.0
2022-11-21 12:40:00,20.78,20.8,20.75,20.8,34050.0,18.5574,18.5752,18.5306,18.5752,34050.0
2022-11-21 12:50:00,20.83,20.87,20.81,20.84,14592.0,18.602,18.6377,18.5842,18.611,14592.0
2022-11-21 13:00:00,20.83,20.83,20.74,20.75,18594.0,18.602,18.602,18.5216,18.5306,18594.0
2022-11-21 13:10:00,20.73,20.73,20.64,20.67,58161.0,18.5127,18.5127,18.4323,18.4591,58161.0
2022-11-21 13:20:00,20.66,20.7,20.65,20.68,17934.0,18.4502,18.4859,18.4413,18.4681,17934.0
2022-11-21 13:30:00,20.67,20.7,20.58,20.58,44627.0,18.4591,18.4859,18.3788,18.3788,44627.0
2022-11-21 13:40:00,20.6,20.65,20.59,20.64,22620.0,18.3966,18.4413,18.3877,18.4323,22620.0
2022-11-21 13:50:00,20.65,20.71,20.63,20.71,25646.0,18.4413,18.4949,18.4234,18.4949,25646.0
2022-11-21 14:00:00,20.7,20.7,20.63,20.64,33863.0,18.4859,18.4859,18.4234,18.4323,33863.0
2022-11-21 14:10:00,20.64,20.69,20.63,20.63,37329.0,18.4323,18.477,18.4234,18.4234,37329.0
2022-11-21 14:20:00,20.64,20.74,20.64,20.7,22872.0,18.4323,18.5216,18.4323,18.4859,22872.0
2022-11-21 14:30:00,20.73,20.75,20.7,20.71,35706.0,18.5127,18.5306,18.4859,18.4949,35706.0
2022-11-21 14:40:00,20.72,20.77,20.71,20.74,23465.0,18.5038,18.5484,18.4949,18.5216,23465.0
2022-11-21 14:50:00,20.75,20.75,20.7,20.73,12136.0,18.5306,18.5306,18.4859,18.5127,12136.0
2022-11-21 15:00:00,20.73,20.76,20.69,20.7,21881.0,18.5127,18.5395,18.477,18.4859,21881.0
2022-11-21 15:10:00,20.72,20.74,20.67,20.69,16677.0,18.5038,18.5216,18.4591,18.477,16677.0
2022-11-21 15:20:00,20.7,20.82,20.7,20.78,36250.0,18.4859,18.5931,18.4859,18.5574,36250.0
2022-11-21 15:30:00,20.79,20.79,20.74,20.78,14720.0,18.5663,18.5663,18.5216,18.5574,14720.0
2022-11-21 15:40:00,20.77,20.8,20.7,20.7,61204.0,18.5484,18.5752,18.4859,18.4859,61204.0
2022-11-21 15:50:00,20.7,20.76,20.66,20.74,129853.0,18.4859,18.5395,18.4502,18.5216,129853.0
2022-11-22 09:30:00,20.43,20.59,20.39,20.59,194924.0,18.2448,18.3877,18.2091,18.3877,194924.0
2022-11-22 09:40:00,20.57,20.65,20.54,20.59,39521.0,18.3698,18.4413,18.343,18.3877,39521.0
2022-11-22 09:50:00,20.58,20.6,20.52,20.54,28169.0,18.3788,18.3966,18.3252,18.343,28169.0
2022-11-22 10:00:00,20.55,20.56,20.4,20.43,66946.0,18.352,18.3609,18.218,18.2448,66946.0
2022-11-22 10:10:00,20.43,20.43,20.3,20.37,314321.0,18.2448,18.2448,18.1287,18.1912,314321.0
2022-11-22 10:20:00,20.37,20.4,20.35,20.37,24233.0,18.1912,18.218,18.1734,18.1912,24233.0
2022-11-22 10:30:00,20.34,20.43,20.29,20.42,178076.0,18.1644,18.2448,18.1198,18.2359,178076.0
2022-11-22 10:40:00,20.4,20.41,20.28,20.28,192383.0,18.218,18.2269,18.1108,18.1108,192383.0
2022-11-22 10:50:00,20.27,20.31,20.25,20.26,102965.0,18.1019,18.1376,18.0841,18.093,102965.0
2022-11-22 11:00:00,20.26,20.34,20.26,20.3,9636.0,18.093,18.1644,18.093,18.1287,9636.0
2022-11-22 11:10:00,20.27,20.4,20.27,20.3,20933.0,18.1019,18.218,18.1019,18.1287,20933.0
2022-11-22 11:20:00,20.29,20.32,20.28,20.3,13236.0,18.1198,18.1466,18.1108,18.1287,13236.0
2022-11-22 11:30:00,20.32,20.38,20.31,20.34,38764.0,18.1466,18.2002,18.1376,18.1644,38764.0
2022-11-22 11:40:00,20.32,20.37,20.32,20.32,13728.0,18.1466,18.1912,18.1466,18.1466,13728.0
2022-11-22 11:50:00,20.34,20.36,20.3,20.3,21424.0,18.1644,18.1823,18.1287,18.1287,21424.0
2022-11-22 12:00:00,20.29,20.31,20.24,20.29,50714.0,18.1198,18.1376,18.0751,18.1198,50714.0
2022-11-22 12:10:00,20.29,20.29,20.23,20.26,15018.0,18.1198,18.1198,18.0662,18.093,15018.0
2022-11-22 12:20:00,20.26,20.31,20.25,20.29,74166.0,18.093,18.1376,18.0841,18.1198,74166.0
2022-11-22 12:30:00,20.28,20.28,20.26,20.27,23513.0,18.1108,18.1108,18.093,18.1019,23513.0
2022-11-22 12:40:00,20.26,20.3,20.25,20.27,36661.0,18.093,18.1287,18.0841,18.1019,36661.0
2022-11-22 12:50:00,20.27,20.3,20.27,20.29,6801.0,18.1019,18.1287,18.1019,18.1198,6801.0
2022-11-22 13:00:00,20.29,20.31,20.2,20.2,64629.0,18.1198,18.1376,18.0394,18.0394,64629.0
2022-11-22 13:10:00,20.2,20.2,20.15,20.16,35930.0,18.0394,18.0394,17.9948,18.0037,35930.0
2022-11-22 13:20:00,20.16,20.18,20.13,20.13,37432.0,18.0037,18.0215,17.9769,17.9769,37432.0
2022-11-22 13:30:00,20.13,20.17,20.12,20.17,42559.0,17.9769,18.0126,17.968,18.0126,42559.0
2022-11-22 13:40:00,20.16,20.17,20.13,20.13,19878.0,18.0037,18.0126,17.9769,17.9769,19878.0
2022-11-22 13:50:00,20.13,20.13,20.09,20.12,29418.0,17.9769,17.9769,17.9412,17.968,29418.0
2022-11-22 14:00:00,20.12,20.16,20.1,20.16,38973.0,17.968,18.0037,17.9501,18.0037,38973.0
2022-11-22 14:10:00,20.16,20.18,20.14,20.14,12649.0,18.0037,18.0215,17.9858,17.9858,12649.0
2022-11-22 14:20:00,20.14,20.14,20.11,20.12,13970.0,17.9858,17.9858,17.959,17.968,13970.0
2022-11-22 14:30:00,20.13,20.16,20.07,20.09,47991.0,17.9769,18.0037,17.9233,17.9412,47991.0
2022-11-22 14:40:00,20.08,20.14,20.07,20.1,24498.0,17.9322,17.9858,17.9233,17.9501,24498.0
2022-11-22 14:50:00,20.1,20.1,20.05,20.05,17392.0,17.9501,17.9501,17.9055,17.9055,17392.0
2022-11-22 15:00:00,20.07,20.07,19.98,20.0,53504.0,17.9233,17.9233,17.8429,17.8608,53504.0
2022-11-22 15:10:00,19.99,20.02,19.97,20.02,61144.0,17.8519,17.8787,17.834,17.8787,61144.0
2022-11-22 15:20:00,20.01,20.01,19.96,19.97,20292.0,17.8697,17.8697,17.8251,17.834,20292.0
2022-11-22 15:30:00,19.97,19.98,19.93,19.95,42661.0,17.834,17.8429,17.7983,17.8161,42661.0
2022-11-22 15:40:00,19.95,19.96,19.92,19.94,28014.0,17.8161,17.8251,17.7894,17.8072,28014.0
2022-11-22 15:50:00,19.93,19.96,19.88,19.91,141903.0,17.7983,17.8251,17.7536,17.7804,141903.0
2022-11-23 09:30:00,19.98,19.98,19.77,19.78,98822.0,17.8429,17.8429,17.6554,17.6643,98822.0
2022-11-23 09:40:00,19.8,19.84,19.61,19.71,134113.0,17.6822,17.7179,17.5125,17.6018,134113.0
2022-11-23 09:50:00,19.72,19.72,19.63,19.71,64592.0,17.6107,17.6107,17.5304,17.6018,64592.0
2022-11-23 10:00:00,19.68,19.8,19.59,19.66,98324.0,17.575,17.6822,17.4947,17.5572,98324.0
2022-11-23 10:10:00,19.65,19.73,19.62,19.68,53280.0,17.5482,17.6197,17.5214,17.575,53280.0
2022-11-23 10:20:00,19.68,19.7,19.62,19.62,103311.0,17.575,17.5929,17.5214,17.5214,103311.0
2022-11-23 10:30:00,19.62,19.62,19.57,19.59,93235.0,17.5214,17.5214,17.4768,17.4947,93235.0
2022-11-23 10:40:00,19.59,19.63,19.51,19.62,97415.0,17.4947,17.5304,17.4232,17.5214,97415.0
2022-11-23 10:50:00,19.61,19.64,19.59,19.6,29679.0,17.5125,17.5393,17.4947,17.5036,29679.0
2022-11-23 11:00:00,19.59,19.62,19.57,19.57,37468.0,17.4947,17.5214,17.4768,17.4768,37468.0
2022-11-23 11:10:00,19.57,19.59,19.55,19.59,56999.0,17.4768,17.4947,17.4589,17.4947,56999.0
2022-11-23 11:20:00,19.59,19.62,19.53,19.59,52406.0,17.4947,17.5214,17.4411,17.4947,52406.0
2022-11-23 11:30:00,19.59,19.64,19.59,19.63,31680.0,17.4947,17.5393,17.4947,17.5304,31680.0
2022-11-23 11:40:00,19.63,19.75,19.62,19.75,64751.0,17.5304,17.6375,17.5214,17.6375,64751.0
2022-11-23 11:50:00,19.75,19.93,19.72,19.85,101150.0,17.6375,17.7983,17.6107,17.7268,101150.0
2022-11-23 12:00:00,19.86,19.86,19.79,19.79,45458.0,17.7358,17.7358,17.6733,17.6733,45458.0
2022-11-23 12:10:00,19.8,19.81,19.77,19.78,18659.0,17.6822,17.6911,17.6554,17.6643,18659.0
2022-11-23 12:20:00,19.8,19.8,19.76,19.78,13068.0,17.6822,17.6822,17.6465,17.6643,13068.0
2022-11-23 12:30:00,19.78,19.82,19.77,19.79,14458.0,17.6643,17.7001,17.6554,17.6733,14458.0
2022-11-23 12:40:00,19.8,19.86,19.8,19.82,16791.0,17.6822,17.7358,17.6822,17.7001,16791.0
2022-11-23 12:50:00,19.82,20.0,19.82,19.94,32213.0,17.7001,17.8608,17.7001,17.8072,32213.0
2022-11-23 13:00:00,19.94,19.97,19.88,19.89,28778.0,17.8072,17.834,17.7536,17.7626,28778.0
2022-11-23 13:10:00,19.92,19.92,19.88,19.89,12345.0,17.7894,17.7894,17.7536,17.7626,12345.0
2022-11-23 13:20:00,19.87,19.87,19.81,19.81,17984.0,17.7447,17.7447,17.6911,17.6911,17984.0
2022-11-23 13:30:00,19.8,19.8,19.75,19.75,27297.0,17.6822,17.6822,17.6375,17.6375,27297.0
2022-11-23 13:40:00,19.76,19.77,19.74,19.74,13486.0,17.6465,17.6554,17.6286,17.6286,13486.0
2022-11-23 13:50:00,19.76,19.8,19.76,19.77,40703.0,17.6465,17.6822,17.6465,17.6554,40703.0
2022-11-23 14:00:00,19.76,19.86,19.49,19.6,243976.0,17.6465,17.7358,17.4053,17.5036,243976.0
2022-11-23 14:10:00,19.58,19.71,19.57,19.64,64901.0,17.4857,17.6018,17.4768,17.5393,64901.0
2022-11-23 14:20:00,19.63,19.65,19.48,19.54,69372.0,17.5304,17.5482,17.3964,17.45,69372.0
2022-11-23 14:30:00,19.56,19.71,19.56,19.7,40693.0,17.4679,17.6018,17.4679,17.5929,40693.0
2022-11-23 14:40:00,19.7,19.7,19.53,19.55,29279.0,17.5929,17.5929,17.4411,17.4589,29279.0
2022-11-23 14:50:00,19.55,19.59,19.51,19.58,27941.0,17.4589,17.4947,17.4232,17.4857,27941.0
2022-11-23 15:00:00,19.6,19.63,19.53,19.54,25355.0,17.5036,17.5304,17.4411,17.45,25355.0
2022-11-23 15:10:00,19.55,19.57,19.47,19.48,127476.0,17.4589,17.4768,17.3875,17.3964,127476.0
2022-11-23 15:20:00,19.48,19.56,19.48,19.55,42767.0,17.3964,17.4679,17.3964,17.4589,42767.0
2022-11-23 15:30:00,19.55,19.62,19.55,19.57,37304.0,17.4589,17.5214,17.4589,17.4768,37304.0
2022-11-23 15:40:00,19.58,19.65,19.58,19.64,87562.0,17.4857,17.5482,17.4857,17.5393,87562.0
2022-11-23 15:50:00,19.63,19.63,19.55,19.55,111390.0,17.5304,17.5304,17.4589,17.4589,111390.0
2022-11-25 09:30:00,19.65,19.68,19.59,19.62,153316.0,17.5482,17.575,17.4947,17.5214,153316.0
2022-11-25 09:40:00,19.65,19.65,19.6,19.62,57196.0,17.5482,17.5482,17.5036,17.5214,57196.0
2022-11-25 09:50:00,19.62,19.64,19.54,19.56,43434.0,17.5214,17.5393,17.45,17.4679,43434.0
2022-11-25 10:00:00,19.55,19.57,19.52,19.53,72135.0,17.4589,17.4768,17.4321,17.4411,72135.0
2022-11-25 10:10:00,19.53,19.56,19.51,19.53,34078.0,17.4411,17.4679,17.4232,17.4411,34078.0
2022-11-25 10:20:00,19.54,19.56,19.51,19.55,12110.0,17.45,17.4679,17.4232,17.4589,12110.0
2022-11-25 10:30:00,19.55,19.57,19.53,19.56,11926.0,17.4589,17.4768,17.4411,17.4679,11926.0
2022-11-25 10:40:00,19.55,19.57,19.52,19.53,15701.0,17.4589,17.4768,17.4321,17.4411,15701.0
2022-11-25 10:50:00,19.53,19.54,19.52,19.53,25043.0,17.4411,17.45,17.4321,17.4411,25043.0
2022-11-25 11:00:00,19.54,19.54,19.49,19.51,24012.0,17.45,17.45,17.4053,17.4232,24012.0
2022-11-25 11:10:00,19.51,19.55,19.51,19.53,28844.0,17.4232,17.4589,17.4232,17.4411,28844.0
2022-11-25 11:20:00,19.54,19.59,19.53,19.58,41481.0,17.45,17.4947,17.4411,17.4857,41481.0
2022-11-25 11:30:00,19.59,19.62,19.57,19.57,13505.0,17.4947,17.5214,17.4768,17.4768,13505.0
2022-11-25 11:40:00,19.58,19.59,19.55,19.55,19463.0,17.4857,17.4947,17.4589,17.4589,19463.0
2022-11-25 11:50:00,19.55,19.55,19.54,19.55,21839.0,17.4589,17.4589,17.45,17.4589,21839.0
2022-11-25 12:00:00,19.55,19.58,19.55,19.58,10192.0,17.4589,17.4857,17.4589,17.4857,10192.0
2022-11-25 12:10:00,19.57,19.59,19.57,19.57,12037.0,17.4768,17.4947,17.4768,17.4768,12037.0
2022-11-25 12:20:00,19.57,19.57,19.54,19.55,17352.0,17.4768,17.4768,17.45,17.4589,17352.0
2022-11-25 12:30:00,19.55,19.61,19.55,19.58,22968.0,17.4589,17.5125,17.4589,17.4857,22968.0
2022-11-25 12:40:00,19.59,19.64,19.59,19.64,33259.0,17.4947,17.5393,17.4947,17.5393,33259.0
2022-11-25 12:50:00,19.63,19.64,19.58,19.58,68475.0,17.5304,17.5393,17.4857,17.4857,68475.0
2022-11-28 09:30:00,20.07,20.07,19.81,19.87,299520.0,17.9233,17.9233,17.6911,17.7447,299520.0
2022-11-28 09:40:00,19.86,19.91,19.85,19.91,46140.0,17.7358,17.7804,17.7268,17.7804,46140.0
2022-11-28 09:50:00,19.91,19.98,19.9,19.96,78058.0,17.7804,17.8429,17.7715,17.8251,78058.0
2022-11-28 10:00:00,19.97,19.99,19.93,19.95,70086.0,17.834,17.8519,17.7983,17.8161,70086.0
2022-11-28 10:10:00,19.95,20.0,19.91,19.91,33233.0,17.8161,17.8608,17.7804,17.7804,33233.0
2022-11-28 10:20:00,19.91,20.09,19.9,20.02,63469.0,17.7804,17.9412,17.7715,17.8787,63469.0
2022-11-28 10:30:00,20.02,20.05,20.0,20.01,33164.0,17.8787,17.9055,17.8608,17.8697,33164.0
2022-11-28 10:40:00,20.01,20.08,20.0,20.07,18420.0,17.8697,17.9322,17.8608,17.9233,18420.0
2022-11-28 10:50:00,20.08,20.15,20.07,20.14,67410.0,17.9322,17.9948,17.9233,17.9858,67410.0
2022-11-28 11:00:00,20.13,20.18,20.1,20.13,26172.0,17.9769,18.0215,17.9501,17.9769,26172.0
2022-11-28 11:10:00,20.13,20.16,20.09,20.12,98329.0,17.9769,18.0037,17.9412,17.968,98329.0
2022-11-28 11:20:00,20.14,20.15,20.11,20.14,51468.0,17.9858,17.9948,17.959,17.9858,51468.0
2022-11-28 11:30:00,20.14,20.16,20.12,20.12,10304.0,17.9858,18.0037,17.968,17.968,10304.0
2022-11-28 11:40:00,20.12,20.12,20.07,20.08,13303.0,17.968,17.968,17.9233,17.9322,13303.0
2022-11-28 11:50:00,20.08,20.09,20.07,20.08,7399.0,17.9322,17.9412,17.9233,17.9322,7399.0
2022-11-28 12:00:00,20.09,20.27,20.01,20.21,201381.0,17.9412,18.1019,17.8697,18.0483,201381.0
2022-11-28 12:10:00,20.22,20.24,20.1,20.11,56714.0,18.0573,18.0751,17.9501,17.959,56714.0
2022-11-28 12:20:00,20.1,20.14,20.09,20.14,29561.0,17.9501,17.9858,17.9412,17.9858,29561.0
2022-11-28 12:30:00,20.13,20.13,20.08,20.08,39951.0,17.9769,17.9769,17.9322,17.9322,39951.0
2022-11-28 12:40:00,20.1,20.16,20.1,20.16,15768.0,17.9501,18.0037,17.9501,18.0037,15768.0
2022-11-28 12:50:00,20.16,20.27,20.16,20.27,78722.0,18.0037,18.1019,18.0037,18.1019,78722.0
2022-11-28 13:00:00,20.27,20.28,20.24,20.27,18022.0,18.1019,18.1108,18.0751,18.1019,18022.0
2022-11-28 13:10:00,20.26,20.29,20.23,20.23,28754.0,18.093,18.1198,18.0662,18.0662,28754.0
2022-11-28 13:20:00,20.23,20.25,20.21,20.25,9264.0,18.0662,18.0841,18.0483,18.0841,9264.0
2022-11-28 13:30:00,20.25,20.3,20.25,20.27,12446.0,18.0841,18.1287,18.0841,18.1019,12446.0
2022-11-28 13:40:00,20.26,20.32,20.26,20.32,17355.0,18.093,18.1466,18.093,18.1466,17355.0
2022-11-28 13:50:00,20.32,20.44,20.32,20.43,61198.0,18.1466,18.2537,18.1466,18.2448,61198.0
2022-11-28 14:00:00,20.43,20.48,20.41,20.48,69709.0,18.2448,18.2895,18.2269,18.2895,69709.0
2022-11-28 14:10:00,20.49,20.49,20.46,20.48,34414.0,18.2984,18.2984,18.2716,18.2895,34414.0
2022-11-28 14:20:00,20.48,20.53,20.48,20.51,32122.0,18.2895,18.3341,18.2895,18.3162,32122.0
2022-11-28 14:30:00,20.52,20.53,20.47,20.47,22325.0,18.3252,18.3341,18.2805,18.2805,22325.0
2022-11-28 14:40:00,20.48,20.49,20.45,20.49,26992.0,18.2895,18.2984,18.2627,18.2984,26992.0
2022-11-28 14:50:00,20.49,20.53,20.47,20.53,15510.0,18.2984,18.3341,18.2805,18.3341,15510.0
2022-11-28 15:00:00,20.53,20.55,20.5,20.54,87021.0,18.3341,18.352,18.3073,18.343,87021.0
2022-11-28 15:10:00,20.55,20.61,20.55,20.6,90710.0,18.352,18.4056,18.352,18.3966,90710.0
2022-11-28 15:20:00,20.59,20.64,20.57,20.63,48623.0,18.3877,18.4323,18.3698,18.4234,48623.0
2022-11-28 15:30:00,20.63,20.64,20.58,20.6,54987.0,18.4234,18.4323,18.3788,18.3966,54987.0
2022-11-28 15:40:00,20.6,20.63,20.53,20.63,63007.0,18.3966,18.4234,18.3341,18.4234,63007.0
2022-11-28 15:50:00,20.62,20.62,20.48,20.52,122165.0,18.4145,18.4145,18.2895,18.3252,122165.0
2022-11-29 09:30:00,20.52,20.57,20.43,20.49,131516.0,18.3252,18.3698,18.2448,18.2984,131516.0
2022-11-29 09:40:00,20.51,20.6,20.45,20.56,40601.0,18.3162,18.3966,18.2627,18.3609,40601.0
2022-11-29 09:50:00,20.57,20.63,20.56,20.56,27545.0,18.3698,18.4234,18.3609,18.3609,27545.0
2022-11-29 10:00:00,20.57,20.59,20.47,20.51,89842.0,18.3698,18.3877,18.2805,18.3162,89842.0
2022-11-29 10:10:00,20.49,20.6,20.45,20.49,30277.0,18.2984,18.3966,18.2627,18.2984,30277.0
2022-11-29 10:20:00,20.47,20.48,20.37,20.37,43627.0,18.2805,18.2895,18.1912,18.1912,43627.0
2022-11-29 10:30:00,20.36,20.41,20.32,20.39,39208.0,18.1823,18.2269,18.1466,18.2091,39208.0
2022-11-29 10:40:00,20.38,20.41,20.36,20.37,44678.0,18.2002,18.2269,18.1823,18.1912,44678.0
2022-11-29 10:50:00,20.37,20.47,20.36,20.47,36515.0,18.1912,18.2805,18.1823,18.2805,36515.0
2022-11-29 11:00:00,20.46,20.78,20.45,20.78,87128.0,18.2716,18.5574,18.2627,18.5574,87128.0
2022-11-29 11:10:00,20.78,20.9,20.73,20.9,128237.0,18.5574,18.6645,18.5127,18.6645,128237.0
2022-11-29 11:20:00,20.9,20.93,20.84,20.88,112312.0,18.6645,18.6913,18.611,18.6467,112312.0
2022-11-29 11:30:00,20.88,20.9,20.79,20.8,46721.0,18.6467,18.6645,18.5663,18.5752,46721.0
2022-11-29 11:40:00,20.8,20.84,20.78,20.79,67614.0,18.5752,18.611,18.5574,18.5663,67614.0
2022-11-29 11:50:00,20.78,20.83,20.73,20.74,81466.0,18.5574,18.602,18.5127,18.5216,81466.0
2022-11-29 12:00:00,20.73,20.78,20.72,20.74,30291.0,18.5127,18.5574,18.5038,18.5216,30291.0
2022-11-29 12:10:00,20.75,20.8,20.74,20.74,18700.0,18.5306,18.5752,18.5216,18.5216,18700.0
2022-11-29 12:20:00,20.75,20.81,20.75,20.8,24843.0,18.5306,18.5842,18.5306,18.5752,24843.0
2022-11-29 12:30:00,20.78,20.78,20.65,20.68,57611.0,18.5574,18.5574,18.4413,18.4681,57611.0
2022-11-29 12:40:00,20.67,20.7,20.64,20.67,17793.0,18.4591,18.4859,18.4323,18.4591,17793.0
2022-11-29 12:50:00,20.67,20.68,20.65,20.68,16885.0,18.4591,18.4681,18.4413,18.4681,16885.0
2022-11-29 13:00:00,20.68,20.75,20.68,20.73,18442.0,18.4681,18.5306,18.4681,18.5127,18442.0
2022-11-29 13:10:00,20.74,20.76,20.67,20.74,30562.0,18.5216,18.5395,18.4591,18.5216,30562.0
2022-11-29 13:20:00,20.76,20.82,20.75,20.82,37649.0,18.5395,18.5931,18.5306,18.5931,37649.0
2022-11-29 13:30:00,20.83,20.84,20.75,20.75,15756.0,18.602,18.611,18.5306,18.5306,15756.0
2022-11-29 13:40:00,20.75,20.75,20.72,20.72,16496.0,18.5306,18.5306,18.5038,18.5038,16496.0
2022-11-29 13:50:00,20.74,20.76,20.68,20.68,28700.0,18.5216,18.5395,18.4681,18.4681,28700.0
2022-11-29 14:00:00,20.67,20.67,20.5,20.55,62611.0,18.4591,18.4591,18.3073,18.352,62611.0
2022-11-29 14:10:00,20.56,20.6,20.55,20.58,16287.0,18.3609,18.3966,18.352,18.3788,16287.0
2022-11-29 14:20:00,20.6,20.71,20.59,20.7,19430.0,18.3966,18.4949,18.3877,18.4859,19430.0
2022-11-29 14:30:00,20.72,20.77,20.7,20.73,33467.0,18.5038,18.5484,18.4859,18.5127,33467.0
2022-11-29 14:40:00,20.73,20.79,20.71,20.78,29449.0,18.5127,18.5663,18.4949,18.5574,29449.0
2022-11-29 14:50:00,20.77,20.77,20.71,20.71,34168.0,18.5484,18.5484,18.4949,18.4949,34168.0
2022-11-29 15:00:00,20.72,20.75,20.65,20.65,45655.0,18.5038,18.5306,18.4413,18.4413,45655.0
2022-11-29 15:10:00,20.67,20.69,20.64,20.68,30923.0,18.4591,18.477,18.4323,18.4681,30923.0
2022-11-29 15:20:00,20.68,20.72,20.63,20.67,35532.0,18.4681,18.5038,18.4234,18.4591,35532.0
2022-11-29 15:30:00,20.67,20.7,20.6,20.67,72702.0,18.4591,18.4859,18.3966,18.4591,72702.0
2022-11-29 15:40:00,20.66,20.7,20.6,20.64,86276.0,18.4502,18.4859,18.3966,18.4323,86276.0
2022-11-29 15:50:00,20.64,20.7,20.59,20.63,78870.0,18.4323,18.4859,18.3877,18.4234,78870.0
2022-11-30 09:30:00,20.61,20.7,20.5,20.68,174710.0,18.4056,18.4859,18.3073,18.4681,174710.0
2022-11-30 09:40:00,20.65,20.66,20.53,20.66,102816.0,18.4413,18.4502,18.3341,18.4502,102816.0
2022-11-30 09:50:00,20.66,20.68,20.62,20.63,63640.0,18.4502,18.4681,18.4145,18.4234,63640.0
2022-11-30 10:00:00,20.65,20.8,20.63,20.65,62876.0,18.4413,18.5752,18.4234,18.4413,62876.0
2022-11-30 10:10:00,20.65,20.8,20.65,20.79,129948.0,18.4413,18.5752,18.4413,18.5663,129948.0
2022-11-30 10:20:00,20.8,20.85,20.75,20.83,50726.0,18.5752,18.6199,18.5306,18.602,50726.0
2022-11-30 10:30:00,20.8,20.84,20.76,20.76,26933.0,18.5752,18.611,18.5395,18.5395,26933.0
2022-11-30 10:40:00,20.75,20.84,20.72,20.82,21916.0,18.5306,18.611,18.5038,18.5931,21916.0
2022-11-30 10:50:00,20.85,20.87,20.79,20.81,34166.0,18.6199,18.6377,18.5663,18.5842,34166.0
2022-11-30 11:00:00,20.8,20.87,20.73,20.73,37376.0,18.5752,18.6377,18.5127,18.5127,37376.0
2022-11-30 11:10:00,20.75,20.75,20.68,20.71,40405.0,18.5306,18.5306,18.4681,18.4949,40405.0
2022-11-30 11:20:00,20.72,20.73,20.65,20.67,37862.0,18.5038,18.5127,18.4413,18.4591,37862.0
2022-11-30 11:30:00,20.66,20.67,20.6,20.61,37445.0,18.4502,18.4591,18.3966,18.4056,37445.0
2022-11-30 11:40:00,20.61,20.65,20.61,20.63,17582.0,18.4056,18.4413,18.4056,18.4234,17582.0
2022-11-30 11:50:00,20.62,20.66,20.62,20.66,26905.0,18.4145,18.4502,18.4145,18.4502,26905.0
2022-11-30 12:00:00,20.64,20.72,20.63,20.7,17357.0,18.4323,18.5038,18.4234,18.4859,17357.0
2022-11-30 12:10:00,20.72,20.84,20.7,20.82,34408.0,18.5038,18.611,18.4859,18.5931,34408.0
2022-11-30 12:20:00,20.85,20.92,20.84,20.85,179922.0,18.6199,18.6824,18.611,18.6199,179922.0
2022-11-30 12:30:00,20.86,20.91,20.84,20.9,26953.0,18.6288,18.6735,18.611,18.6645,26953.0
2022-11-30 12:40:00,20.89,20.91,20.81,20.82,30392.0,18.6556,18.6735,18.5842,18.5931,30392.0
2022-11-30 12:50:00,20.82,20.84,20.79,20.82,91429.0,18.5931,18.611,18.5663,18.5931,91429.0
2022-11-30 13:00:00,20.81,20.81,20.7,20.7,51475.0,18.5842,18.5842,18.4859,18.4859,51475.0
2022-11-30 13:10:00,20.71,20.72,20.69,20.71,22515.0,18.4949,18.5038,18.477,18.4949,22515.0
2022-11-30 13:20:00,20.72,20.73,20.7,20.72,19521.0,18.5038,18.5127,18.4859,18.5038,19521.0
2022-11-30 13:30:00,20.75,20.83,20.09,20.15,642607.0,18.5306,18.602,17.9412,17.9948,642607.0
2022-11-30 13:40:00,20.14,20.44,20.09,20.23,150395.0,17.9858,18.2537,17.9412,18.0662,150395.0
2022-11-30 13:50:00,20.23,20.27,19.9,19.94,196484.0,18.0662,18.1019,17.7715,17.8072,196484.0
2022-11-30 14:00:00,19.94,19.94,19.66,19.76,353059.0,17.8072,17.8072,17.5572,17.6465,353059.0
2022-11-30 14:10:00,19.76,19.77,19.38,19.4,205240.0,17.6465,17.6554,17.3071,17.325,205240.0
2022-11-30 14:20:00,19.4,19.5,19.36,19.41,246982.0,17.325,17.4143,17.2893,17.3339,246982.0
2022-11-30 14:30:00,19.43,19.54,19.41,19.5,135731.0,17.3518,17.45,17.3339,17.4143,135731.0
2022-11-30 14:40:00,19.5,19.58,19.46,19.46,119868.0,17.4143,17.4857,17.3786,17.3786,119868.0
2022-11-30 14:50:00,19.45,19.48,19.36,19.4,109838.0,17.3696,17.3964,17.2893,17.325,109838.0
2022-11-30 15:00:00,19.39,19.41,19.23,19.25,142544.0,17.316,17.3339,17.1732,17.191,142544.0
2022-11-30 15:10:00,19.25,19.27,19.11,19.14,108513.0,17.191,17.2089,17.066,17.0928,108513.0
2022-11-30 15:20:00,19.14,19.16,19.05,19.05,101953.0,17.0928,17.1106,17.0124,17.0124,101953.0
2022-11-30 15:30:00,19.05,19.05,18.87,19.0,175413.0,17.0124,17.0124,16.8517,16.9678,175413.0
2022-11-30 15:40:00,19.0,19.02,18.95,18.97,142831.0,16.9678,16.9856,16.9231,16.941,142831.0
2022-11-30 15:50:00,18.97,18.97,18.73,18.73,426232.0,16.941,16.941,16.7266,16.7266,426232.0
2022-12-01 09:30:00,18.54,18.63,18.49,18.63,380976.0,16.557,16.6373,16.5123,16.6373,380976.0
2022-12-01 09:40:00,18.62,18.63,18.49,18.5,105851.0,16.6284,16.6373,16.5123,16.5212,105851.0
2022-12-01 09:50:00,18.5,18.51,18.43,18.51,116729.0,16.5212,16.5302,16.4587,16.5302,116729.0
2022-12-01 10:00:00,18.5,18.69,18.38,18.68,352552.0,16.5212,16.6909,16.4141,16.682,352552.0
2022-12-01 10:10:00,18.7,19.0,18.69,18.98,216443.0,16.6998,16.9678,16.6909,16.9499,216443.0
2022-12-01 10:20:00,18.99,19.06,18.96,19.03,135422.0,16.9588,17.0213,16.932,16.9945,135422.0
2022-12-01 10:30:00,19.03,19.1,18.96,18.99,162551.0,16.9945,17.0571,16.932,16.9588,162551.0
2022-12-01 10:40:00,19.0,19.02,18.85,18.86,58375.0,16.9678,16.9856,16.8338,16.8427,58375.0
2022-12-01 10:50:00,18.86,18.86,18.72,18.72,134846.0,16.8427,16.8427,16.7177,16.7177,134846.0
2022-12-01 11:00:00,18.71,18.83,18.71,18.76,64355.0,16.7088,16.8159,16.7088,16.7534,64355.0
2022-12-01 11:10:00,18.75,18.94,18.75,18.91,52303.0,16.7445,16.9142,16.7445,16.8874,52303.0
2022-12-01 11:20:00,18.92,18.92,18.82,18.85,31930.0,16.8963,16.8963,16.807,16.8338,31930.0
2022-12-01 11:30:00,18.86,18.87,18.75,18.81,115761.0,16.8427,16.8517,16.7445,16.7981,115761.0
2022-12-01 11:40:00,18.81,18.85,18.75,18.85,31076.0,16.7981,16.8338,16.7445,16.8338,31076.0
2022-12-01 11:50:00,18.86,18.89,18.81,18.83,56362.0,16.8427,16.8695,16.7981,16.8159,56362.0
2022-12-01 12:00:00,18.83,19.0,18.81,18.99,162649.0,16.8159,16.9678,16.7981,16.9588,162649.0
2022-12-01 12:10:00,18.98,19.0,18.91,18.96,22486.0,16.9499,16.9678,16.8874,16.932,22486.0
2022-12-01 12:20:00,18.93,18.93,18.79,18.8,41476.0,16.9052,16.9052,16.7802,16.7892,41476.0
2022-12-01 12:30:00,18.8,18.8,18.72,18.77,36782.0,16.7892,16.7892,16.7177,16.7624,36782.0
2022-12-01 12:40:00,18.77,18.84,18.76,18.82,27182.0,16.7624,16.8249,16.7534,16.807,27182.0
2022-12-01 12:50:00,18.81,18.82,18.75,18.76,39888.0,16.7981,16.807,16.7445,16.7534,39888.0
2022-12-01 13:00:00,18.76,18.77,18.66,18.69,33842.0,16.7534,16.7624,16.6641,16.6909,33842.0
2022-12-01 13:10:00,18.69,18.87,18.68,18.86,30139.0,16.6909,16.8517,16.682,16.8427,30139.0
2022-12-01 13:20:00,18.86,18.87,18.82,18.85,15340.0,16.8427,16.8517,16.807,16.8338,15340.0
2022-12-01 13:30:00,18.84,18.89,18.8,18.84,18204.0,16.8249,16.8695,16.7892,16.8249,18204.0
2022-12-01 13:40:00,18.83,18.83,18.74,18.78,10627.0,16.8159,16.8159,16.7356,16.7713,10627.0
2022-12-01 13:50:00,18.77,18.81,18.77,18.78,8292.0,16.7624,16.7981,16.7624,16.7713,8292.0
2022-12-01 14:00:00,18.78,18.88,18.78,18.85,45279.0,16.7713,16.8606,16.7713,16.8338,45279.0
2022-12-01 14:10:00,18.85,18.86,18.77,18.77,26246.0,16.8338,16.8427,16.7624,16.7624,26246.0
2022-12-01 14:20:00,18.77,18.8,18.72,18.74,25765.0,16.7624,16.7892,16.7177,16.7356,25765.0
2022-12-01 14:30:00,18.76,18.78,18.73,18.73,42724.0,16.7534,16.7713,16.7266,16.7266,42724.0
2022-12-01 14:40:00,18.73,18.77,18.69,18.69,51316.0,16.7266,16.7624,16.6909,16.6909,51316.0
2022-12-01 14:50:00,18.69,18.72,18.64,18.68,51187.0,16.6909,16.7177,16.6463,16.682,51187.0
2022-12-01 15:00:00,18.67,18.69,18.63,18.65,25443.0,16.6731,16.6909,16.6373,16.6552,25443.0
2022-12-01 15:10:00,18.66,18.78,18.66,18.74,118889.0,16.6641,16.7713,16.6641,16.7356,118889.0
2022-12-01 15:20:00,18.74,18.78,18.74,18.75,68975.0,16.7356,16.7713,16.7356,16.7445,68975.0
2022-12-01 15:30:00,18.75,18.75,18.68,18.68,44974.0,16.7445,16.7445,16.682,16.682,44974.0
2022-12-01 15:40:00,18.67,18.71,18.61,18.7,50034.0,16.6731,16.7088,16.6195,16.6998,50034.0
2022-12-01 15:50:00,18.68,18.75,18.64,18.75,125214.0,16.682,16.7445,16.6463,16.7445,125214.0
2022-12-02 09:30:00,19.48,19.48,19.21,19.27,299751.0,17.3964,17.3964,17.1553,17.2089,299751.0
2022-12-02 09:40:00,19.29,19.44,19.29,19.43,81978.0,17.2267,17.3607,17.2267,17.3518,81978.0
2022-12-02 09:50:00,19.42,19.43,19.32,19.35,74794.0,17.3428,17.3518,17.2535,17.2803,74794.0
2022-12-02 10:00:00,19.3,19.4,19.28,19.29,65880.0,17.2357,17.325,17.2178,17.2267,65880.0
2022-12-02 10:10:00,19.28,19.29,19.14,19.23,224106.0,17.2178,17.2267,17.0928,17.1732,224106.0
2022-12-02 10:20:00,19.23,19.33,19.2,19.28,59440.0,17.1732,17.2625,17.1464,17.2178,59440.0
2022-12-02 10:30:00,19.28,19.32,19.15,19.2,94063.0,17.2178,17.2535,17.1017,17.1464,94063.0
2022-12-02 10:40:00,19.23,19.24,19.12,19.14,55191.0,17.1732,17.1821,17.0749,17.0928,55191.0
2022-12-02 10:50:00,19.14,19.22,19.08,19.21,66835.0,17.0928,17.1642,17.0392,17.1553,66835.0
2022-12-02 11:00:00,19.22,19.28,19.21,19.25,60434.0,17.1642,17.2178,17.1553,17.191,60434.0
2022-12-02 11:10:00,19.25,19.28,19.21,19.24,46808.0,17.191,17.2178,17.1553,17.1821,46808.0
2022-12-02 11:20:00,19.25,19.25,19.13,19.13,39083.0,17.191,17.191,17.0839,17.0839,39083.0
2022-12-02 11:30:00,19.13,19.16,19.04,19.08,76558.0,17.0839,17.1106,17.0035,17.0392,76558.0
2022-12-02 11:40:00,19.09,19.09,18.94,19.01,164297.0,17.0481,17.0481,16.9142,16.9767,164297.0
2022-12-02 11:50:00,19.0,19.03,18.97,19.03,50755.0,16.9678,16.9945,16.941,16.9945,50755.0
2022-12-02 12:00:00,19.04,19.05,18.95,19.0,45533.0,17.0035,17.0124,16.9231,16.9678,45533.0
2022-12-02 12:10:00,18.99,18.99,18.91,18.96,83537.0,16.9588,16.9588,16.8874,16.932,83537.0
2022-12-02 12:20:00,18.97,19.02,18.95,19.02,26121.0,16.941,16.9856,16.9231,16.9856,26121.0
2022-12-02 12:30:00,19.01,19.11,19.0,19.1,46569.0,16.9767,17.066,16.9678,17.0571,46569.0
2022-12-02 12:40:00,19.1,19.11,19.06,19.07,20485.0,17.0571,17.066,17.0213,17.0303,20485.0
2022-12-02 12:50:00,19.09,19.14,19.07,19.12,25720.0,17.0481,17.0928,17.0303,17.0749,25720.0
2022-12-02 13:00:00,19.14,19.16,19.09,19.16,38212.0,17.0928,17.1106,17.0481,17.1106,38212.0
2022-12-02 13:10:00,19.17,19.18,19.1,19.11,14642.0,17.1196,17.1285,17.0571,17.066,14642.0
2022-12-02 13:20:00,19.13,19.15,19.1,19.1,19766.0,17.0839,17.1017,17.0571,17.0571,19766.0
2022-12-02 13:30:00,19.1,19.12,19.08,19.12,8866.0,17.0571,17.0749,17.0392,17.0749,8866.0
2022-12-02 13:40:00,19.1,19.1,19.04,19.04,23923.0,17.0571,17.0571,17.0035,17.0035,23923.0
2022-12-02 13:50:00,19.05,19.08,19.05,19.06,9265.0,17.0124,17.0392,17.0124,17.0213,9265.0
2022-12-02 14:00:00,19.06,19.13,19.06,19.13,21795.0,17.0213,17.0839,17.0213,17.0839,21795.0
2022-12-02 14:10:00,19.13,19.16,19.06,19.06,33921.0,17.0839,17.1106,17.0213,17.0213,33921.0
2022-12-02 14:20:00,19.05,19.08,19.05,19.06,26621.0,17.0124,17.0392,17.0124,17.0213,26621.0
2022-12-02 14:30:00,19.08,19.09,19.04,19.07,17349.0,17.0392,17.0481,17.0035,17.0303,17349.0
2022-12-02 14:40:00,19.07,19.08,19.0,19.0,39631.0,17.0303,17.0392,16.9678,16.9678,39631.0
2022-12-02 14:50:00,19.0,19.0,18.87,18.9,52211.0,16.9678,16.9678,16.8517,16.8785,52211.0
2022-12-02 15:00:00,18.88,18.89,18.76,18.76,106490.0,16.8606,16.8695,16.7534,16.7534,106490.0
2022-12-02 15:10:00,18.77,18.81,18.7,18.73,67499.0,16.7624,16.7981,16.6998,16.7266,67499.0
2022-12-02 15:20:00,18.75,18.86,18.75,18.85,54538.0,16.7445,16.8427,16.7445,16.8338,54538.0
2022-12-02 15:30:00,18.85,18.95,18.83,18.91,37936.0,16.8338,16.9231,16.8159,16.8874,37936.0
2022-12-02 15:40:00,18.91,18.97,18.9,18.96,45496.0,16.8874,16.941,16.8785,16.932,45496.0
2022-12-02 15:50:00,18.95,18.97,18.81,18.83,148087.0,16.9231,16.941,16.7981,16.8159,148087.0
2022-12-05 09:30:00,19.26,19.26,19.12,19.14,128318.0,17.1999,17.1999,17.0749,17.0928,128318.0
2022-12-05 09:40:00,19.15,19.27,19.14,19.21,34560.0,17.1017,17.2089,17.0928,17.1553,34560.0
2022-12-05 09:50:00,19.22,19.33,19.22,19.33,65352.0,17.1642,17.2625,17.1642,17.2625,65352.0
2022-12-05 10:00:00,19.34,19.57,19.34,19.44,241188.0,17.2714,17.4768,17.2714,17.3607,241188.0
2022-12-05 10:10:00,19.44,19.44,19.35,19.43,59506.0,17.3607,17.3607,17.2803,17.3518,59506.0
2022-12-05 10:20:00,19.42,19.46,19.32,19.41,42118.0,17.3428,17.3786,17.2535,17.3339,42118.0
2022-12-05 10:30:00,19.4,19.47,19.35,19.35,32499.0,17.325,17.3875,17.2803,17.2803,32499.0
2022-12-05 10:40:00,19.34,19.35,19.29,19.3,33039.0,17.2714,17.2803,17.2267,17.2357,33039.0
2022-12-05 10:50:00,19.32,19.38,19.32,19.33,42408.0,17.2535,17.3071,17.2535,17.2625,42408.0
2022-12-05 11:00:00,19.33,19.35,19.28,19.31,24729.0,17.2625,17.2803,17.2178,17.2446,24729.0
2022-12-05 11:10:00,19.31,19.4,19.25,19.4,29623.0,17.2446,17.325,17.191,17.325,29623.0
2022-12-05 11:20:00,19.4,19.48,19.4,19.45,54519.0,17.325,17.3964,17.325,17.3696,54519.0
2022-12-05 11:30:00,19.45,19.58,19.45,19.52,52018.0,17.3696,17.4857,17.3696,17.4321,52018.0
2022-12-05 11:40:00,19.52,19.55,19.5,19.54,39650.0,17.4321,17.4589,17.4143,17.45,39650.0
2022-12-05 11:50:00,19.54,19.67,19.51,19.66,87164.0,17.45,17.5661,17.4232,17.5572,87164.0
2022-12-05 12:00:00,19.67,19.69,19.63,19.63,25453.0,17.5661,17.584,17.5304,17.5304,25453.0
2022-12-05 12:10:00,19.64,19.67,19.59,19.6,35984.0,17.5393,17.5661,17.4947,17.5036,35984.0
2022-12-05 12:20:00,19.59,19.6,19.55,19.6,21639.0,17.4947,17.5036,17.4589,17.5036,21639.0
2022-12-05 12:30:00,19.62,19.7,19.59,19.68,25176.0,17.5214,17.5929,17.4947,17.575,25176.0
2022-12-05 12:40:00,19.68,19.72,19.67,19.68,16472.0,17.575,17.6107,17.5661,17.575,16472.0
2022-12-05 12:50:00,19.69,19.76,19.69,19.75,54352.0,17.584,17.6465,17.584,17.6375,54352.0
2022-12-05 13:00:00,19.75,19.76,19.71,19.72,59443.0,17.6375,17.6465,17.6018,17.6107,59443.0
2022-12-05 13:10:00,19.71,19.72,19.67,19.68,63895.0,17.6018,17.6107,17.5661,17.575,63895.0
2022-12-05 13:20:00,19.69,19.79,19.69,19.76,28288.0,17.584,17.6733,17.584,17.6465,28288.0
2022-12-05 13:30:00,19.75,19.75,19.68,19.68,27211.0,17.6375,17.6375,17.575,17.575,27211.0
2022-12-05 13:40:00,19.68,19.77,19.68,19.75,48985.0,17.575,17.6554,17.575,17.6375,48985.0
2022-12-05 13:50:00,19.75,19.92,19.75,19.92,101499.0,17.6375,17.7894,17.6375,17.7894,101499.0
2022-12-05 14:00:00,19.91,19.95,19.9,19.92,33203.0,17.7804,17.8161,17.7715,17.7894,33203.0
2022-12-05 14:10:00,19.91,19.91,19.85,19.9,9740.0,17.7804,17.7804,17.7268,17.7715,9740.0
2022-12-05 14:20:00,19.9,19.97,19.9,19.95,29501.0,17.7715,17.834,17.7715,17.8161,29501.0
2022-12-05 14:30:00,19.99,20.0,19.96,19.98,47612.0,17.8519,17.8608,17.8251,17.8429,47612.0
2022-12-05 14:40:00,19.99,20.05,19.98,19.99,43112.0,17.8519,17.9055,17.8429,17.8519,43112.0
2022-12-05 14:50:00,19.99,20.0,19.94,19.95,34125.0,17.8519,17.8608,17.8072,17.8161,34125.0
2022-12-05 15:00:00,19.94,19.98,19.9,19.92,36436.0,17.8072,17.8429,17.7715,17.7894,36436.0
2022-12-05 15:10:00,19.92,19.95,19.87,19.94,42694.0,17.7894,17.8161,17.7447,17.8072,42694.0
2022-12-05 15:20:00,19.94,19.98,19.91,19.98,26357.0,17.8072,17.8429,17.7804,17.8429,26357.0
2022-12-05 15:30:00,19.98,19.98,19.85,19.93,49553.0,17.8429,17.8429,17.7268,17.7983,49553.0
2022-12-05 15:40:00,19.95,19.97,19.89,19.92,30778.0,17.8161,17.834,17.7626,17.7894,30778.0
2022-12-05 15:50:00,19.93,19.95,19.8,19.85,121341.0,17.7983,17.8161,17.6822,17.7268,121341.0
2022-12-06 09:30:00,19.9,19.91,19.81,19.9,207392.0,17.7715,17.7804,17.6911,17.7715,207392.0
2022-12-06 09:40:00,19.9,20.16,19.9,20.0,136384.0,17.7715,18.0037,17.7715,17.8608,136384.0
2022-12-06 09:50:00,20.02,20.22,20.0,20.22,117236.0,17.8787,18.0573,17.8608,18.0573,117236.0
2022-12-06 10:00:00,20.23,20.4,20.18,20.32,77098.0,18.0662,18.218,18.0215,18.1466,77098.0
2022-12-06 10:10:00,20.33,20.39,20.33,20.33,117093.0,18.1555,18.2091,18.1555,18.1555,117093.0
2022-12-06 10:20:00,20.34,20.42,20.29,20.42,127449.0,18.1644,18.2359,18.1198,18.2359,127449.0
2022-12-06 10:30:00,20.41,20.51,20.39,20.49,136442.0,18.2269,18.3162,18.2091,18.2984,136442.0
2022-12-06 10:40:00,20.5,20.57,20.38,20.42,54408.0,18.3073,18.3698,18.2002,18.2359,54408.0
2022-12-06 10:50:00,20.42,20.5,20.39,20.49,36823.0,18.2359,18.3073,18.2091,18.2984,36823.0
2022-12-06 11:00:00,20.5,20.54,20.45,20.52,80698.0,18.3073,18.343,18.2627,18.3252,80698.0
2022-12-06 11:10:00,20.47,20.6,20.43,20.56,88214.0,18.2805,18.3966,18.2448,18.3609,88214.0
2022-12-06 11:20:00,20.55,20.55,20.47,20.49,41452.0,18.352,18.352,18.2805,18.2984,41452.0
2022-12-06 11:30:00,20.49,20.52,20.42,20.51,86406.0,18.2984,18.3252,18.2359,18.3162,86406.0
2022-12-06 11:40:00,20.5,20.53,20.45,20.46,100590.0,18.3073,18.3341,18.2627,18.2716,100590.0
2022-12-06 11:50:00,20.47,20.58,20.45,20.52,44277.0,18.2805,18.3788,18.2627,18.3252,44277.0
2022-12-06 12:00:00,20.53,20.53,20.46,20.51,65198.0,18.3341,18.3341,18.2716,18.3162,65198.0
2022-12-06 12:10:00,20.52,20.69,20.52,20.69,52637.0,18.3252,18.477,18.3252,18.477,52637.0
2022-12-06 12:20:00,20.68,20.68,20.59,20.6,177123.0,18.4681,18.4681,18.3877,18.3966,177123.0
2022-12-06 12:30:00,20.61,20.64,20.59,20.63,53532.0,18.4056,18.4323,18.3877,18.4234,53532.0
2022-12-06 12:40:00,20.62,20.65,20.61,20.63,47415.0,18.4145,18.4413,18.4056,18.4234,47415.0
2022-12-06 12:50:00,20.63,20.71,20.63,20.69,42745.0,18.4234,18.4949,18.4234,18.477,42745.0
2022-12-06 13:00:00,20.67,20.81,20.64,20.81,56086.0,18.4591,18.5842,18.4323,18.5842,56086.0
2022-12-06 13:10:00,20.81,20.82,20.75,20.77,107559.0,18.5842,18.5931,18.5306,18.5484,107559.0
2022-12-06 13:20:00,20.79,20.87,20.77,20.85,249741.0,18.5663,18.6377,18.5484,18.6199,249741.0
2022-12-06 13:30:00,20.85,20.9,20.82,20.83,47467.0,18.6199,18.6645,18.5931,18.602,47467.0
2022-12-06 13:40:00,20.82,20.82,20.73,20.74,41277.0,18.5931,18.5931,18.5127,18.5216,41277.0
2022-12-06 13:50:00,20.75,20.83,20.75,20.8,31462.0,18.5306,18.602,18.5306,18.5752,31462.0
2022-12-06 14:00:00,20.79,20.91,20.79,20.88,49939.0,18.5663,18.6735,18.5663,18.6467,49939.0
2022-12-06 14:10:00,20.89,20.93,20.87,20.9,30593.0,18.6556,18.6913,18.6377,18.6645,30593.0
2022-12-06 14:20:00,20.89,20.97,20.89,20.97,22997.0,18.6556,18.727,18.6556,18.727,22997.0
2022-12-06 14:30:00,20.97,21.05,20.95,21.01,237693.0,18.727,18.7985,18.7092,18.7628,237693.0
2022-12-06 14:40:00,21.0,21.0,20.92,20.94,46269.0,18.7538,18.7538,18.6824,18.7003,46269.0
2022-12-06 14:50:00,20.96,20.96,20.88,20.92,48248.0,18.7181,18.7181,18.6467,18.6824,48248.0
2022-12-06 15:00:00,20.9,20.9,20.8,20.88,74349.0,18.6645,18.6645,18.5752,18.6467,74349.0
2022-12-06 15:10:00,20.87,20.99,20.87,20.98,147113.0,18.6377,18.7449,18.6377,18.736,147113.0
2022-12-06 15:20:00,20.98,20.99,20.91,20.98,47841.0,18.736,18.7449,18.6735,18.736,47841.0
2022-12-06 15:30:00,20.97,20.97,20.82,20.82,74812.0,18.727,18.727,18.5931,18.5931,74812.0
2022-12-06 15:40:00,20.82,20.86,20.69,20.7,165034.0,18.5931,18.6288,18.477,18.4859,165034.0
2022-12-06 15:50:00,20.71,20.76,20.66,20.7,151498.0,18.4949,18.5395,18.4502,18.4859,151498.0
2022-12-07 09:30:00,20.89,20.92,20.5,20.6,319981.0,18.6556,18.6824,18.3073,18.3966,319981.0
2022-12-07 09:40:00,20.61,20.89,20.57,20.88,167706.0,18.4056,18.6556,18.3698,18.6467,167706.0
2022-12-07 09:50:00,20.89,20.96,20.85,20.91,90093.0,18.6556,18.7181,18.6199,18.6735,90093.0
2022-12-07 10:00:00,20.9,21.02,20.66,20.74,162253.0,18.6645,18.7717,18.4502,18.5216,162253.0
2022-12-07 10:10:00,20.73,20.96,20.62,20.75,224366.0,18.5127,18.7181,18.4145,18.5306,224366.0
2022-12-07 10:20:00,20.75,20.83,20.58,20.59,90201.0,18.5306,18.602,18.3788,18.3877,90201.0
2022-12-07 10:30:00,20.59,20.81,20.53,20.8,86135.0,18.3877,18.5842,18.3341,18.5752,86135.0
2022-12-07 10:40:00,20.81,20.82,20.6,20.6,44036.0,18.5842,18.5931,18.3966,18.3966,44036.0
2022-12-07 10:50:00,20.61,20.62,20.48,20.53,75272.0,18.4056,18.4145,18.2895,18.3341,75272.0
2022-12-07 11:00:00,20.53,20.61,20.45,20.6,60738.0,18.3341,18.4056,18.2627,18.3966,60738.0
2022-12-07 11:10:00,20.59,20.7,20.58,20.7,36174.0,18.3877,18.4859,18.3788,18.4859,36174.0
2022-12-07 11:20:00,20.7,20.93,20.7,20.91,81918.0,18.4859,18.6913,18.4859,18.6735,81918.0
2022-12-07 11:30:00,20.92,20.98,20.84,20.86,53545.0,18.6824,18.736,18.611,18.6288,53545.0
2022-12-07 11:40:00,20.87,20.87,20.82,20.84,30880.0,18.6377,18.6377,18.5931,18.611,30880.0
2022-12-07 11:50:00,20.84,20.91,20.77,20.8,29715.0,18.611,18.6735,18.5484,18.5752,29715.0
2022-12-07 12:00:00,20.79,20.88,20.77,20.83,43030.0,18.5663,18.6467,18.5484,18.602,43030.0
2022-12-07 12:10:00,20.82,20.91,20.78,20.82,266550.0,18.5931,18.6735,18.5574,18.5931,266550.0
2022-12-07 12:20:00,20.82,20.88,20.81,20.88,15244.0,18.5931,18.6467,18.5842,18.6467,15244.0
2022-12-07 12:30:00,20.87,20.91,20.83,20.88,22827.0,18.6377,18.6735,18.602,18.6467,22827.0
2022-12-07 12:40:00,20.85,20.85,20.7,20.72,25761.0,18.6199,18.6199,18.4859,18.5038,25761.0
2022-12-07 12:50:00,20.72,20.77,20.71,20.75,19335.0,18.5038,18.5484,18.4949,18.5306,19335.0
2022-12-07 13:00:00,20.75,20.82,20.71,20.73,37513.0,18.5306,18.5931,18.4949,18.5127,37513.0
2022-12-07 13:10:00,20.76,20.76,20.61,20.61,42699.0,18.5395,18.5395,18.4056,18.4056,42699.0
2022-12-07 13:20:00,20.66,20.7,20.63,20.68,16938.0,18.4502,18.4859,18.4234,18.4681,16938.0
2022-12-07 13:30:00,20.71,20.77,20.68,20.73,37653.0,18.4949,18.5484,18.4681,18.5127,37653.0
2022-12-07 13:40:00,20.75,20.75,20.71,20.73,8338.0,18.5306,18.5306,18.4949,18.5127,8338.0
2022-12-07 13:50:00,20.79,20.88,20.78,20.84,48739.0,18.5663,18.6467,18.5574,18.611,48739.0
2022-12-07 14:00:00,20.85,20.96,20.84,20.9,40889.0,18.6199,18.7181,18.611,18.6645,40889.0
2022-12-07 14:10:00,20.91,20.92,20.8,20.85,20453.0,18.6735,18.6824,18.5752,18.6199,20453.0
2022-12-07 14:20:00,20.86,20.94,20.82,20.84,28075.0,18.6288,18.7003,18.5931,18.611,28075.0
2022-12-07 14:30:00,20.84,20.87,20.76,20.76,22599.0,18.611,18.6377,18.5395,18.5395,22599.0
2022-12-07 14:40:00,20.75,20.84,20.74,20.82,29692.0,18.5306,18.611,18.5216,18.5931,29692.0
2022-12-07 14:50:00,20.83,20.91,20.82,20.91,57100.0,18.602,18.6735,18.5931,18.6735,57100.0
2022-12-07 15:00:00,20.88,20.96,20.8,20.95,56713.0,18.6467,18.7181,18.5752,18.7092,56713.0
2022-12-07 15:10:00,20.95,20.96,20.87,20.93,54142.0,18.7092,18.7181,18.6377,18.6913,54142.0
2022-12-07 15:20:00,20.95,21.0,20.89,20.9,91397.0,18.7092,18.7538,18.6556,18.6645,91397.0
2022-12-07 15:30:00,20.88,20.9,20.83,20.84,30691.0,18.6467,18.6645,18.602,18.611,30691.0
2022-12-07 15:40:00,20.84,20.9,20.84,20.88,34676.0,18.611,18.6645,18.611,18.6467,34676.0
2022-12-07 15:50:00,20.89,20.89,20.79,20.83,90660.0,18.6556,18.6556,18.5663,18.602,90660.0
2022-12-08 09:30:00,20.54,20.76,20.51,20.67,234901.0,18.343,18.5395,18.3162,18.4591,234901.0
2022-12-08 09:40:00,20.67,20.8,20.63,20.64,101777.0,18.4591,18.5752,18.4234,18.4323,101777.0
2022-12-08 09:50:00,20.64,20.64,20.39,20.39,76411.0,18.4323,18.4323,18.2091,18.2091,76411.0
2022-12-08 10:00:00,20.36,20.38,20.25,20.31,62221.0,18.1823,18.2002,18.0841,18.1376,62221.0
2022-12-08 10:10:00,20.3,20.38,20.27,20.37,116782.0,18.1287,18.2002,18.1019,18.1912,116782.0
2022-12-08 10:20:00,20.38,20.38,20.21,20.25,146559.0,18.2002,18.2002,18.0483,18.0841,146559.0
2022-12-08 10:30:00,20.24,20.33,20.19,20.27,83221.0,18.0751,18.1555,18.0305,18.1019,83221.0
2022-12-08 10:40:00,20.27,20.35,20.25,20.3,64056.0,18.1019,18.1734,18.0841,18.1287,64056.0
2022-12-08 10:50:00,20.27,20.32,20.26,20.3,83563.0,18.1019,18.1466,18.093,18.1287,83563.0
2022-12-08 11:00:00,20.31,20.48,20.27,20.47,72271.0,18.1376,18.2895,18.1019,18.2805,72271.0
2022-12-08 11:10:00,20.48,20.55,20.41,20.52,79113.0,18.2895,18.352,18.2269,18.3252,79113.0
2022-12-08 11:20:00,20.52,20.55,20.42,20.42,190885.0,18.3252,18.352,18.2359,18.2359,190885.0
2022-12-08 11:30:00,20.43,20.47,20.36,20.37,42295.0,18.2448,18.2805,18.1823,18.1912,42295.0
2022-12-08 11:40:00,20.37,20.42,20.34,20.35,17483.0,18.1912,18.2359,18.1644,18.1734,17483.0
2022-12-08 11:50:00,20.35,20.38,20.34,20.38,20613.0,18.1734,18.2002,18.1644,18.2002,20613.0
2022-12-08 12:00:00,20.39,20.45,20.35,20.38,26819.0,18.2091,18.2627,18.1734,18.2002,26819.0
2022-12-08 12:10:00,20.36,20.43,20.35,20.42,12378.0,18.1823,18.2448,18.1734,18.2359,12378.0
2022-12-08 12:20:00,20.44,20.5,20.4,20.47,39646.0,18.2537,18.3073,18.218,18.2805,39646.0
2022-12-08 12:30:00,20.48,20.5,20.44,20.5,19586.0,18.2895,18.3073,18.2537,18.3073,19586.0
2022-12-08 12:40:00,20.5,20.54,20.48,20.49,27871.0,18.3073,18.343,18.2895,18.2984,27871.0
2022-12-08 12:50:00,20.47,20.47,20.42,20.42,16282.0,18.2805,18.2805,18.2359,18.2359,16282.0
2022-12-08 13:00:00,20.43,20.43,20.38,20.38,32694.0,18.2448,18.2448,18.2002,18.2002,32694.0
2022-12-08 13:10:00,20.39,20.45,20.39,20.4,28974.0,18.2091,18.2627,18.2091,18.218,28974.0
2022-12-08 13:20:00,20.41,20.45,20.33,20.33,27931.0,18.2269,18.2627,18.1555,18.1555,27931.0
2022-12-08 13:30:00,20.32,20.32,20.25,20.25,29017.0,18.1466,18.1466,18.0841,18.0841,29017.0
2022-12-08 13:40:00,20.25,20.25,20.2,20.24,18370.0,18.0841,18.0841,18.0394,18.0751,18370.0
2022-12-08 13:50:00,20.25,20.34,20.24,20.32,38178.0,18.0841,18.1644,18.0751,18.1466,38178.0
2022-12-08 14:00:00,20.34,20.63,20.34,20.52,85096.0,18.1644,18.4234,18.1644,18.3252,85096.0
2022-12-08 14:10:00,20.53,20.59,20.47,20.5,48392.0,18.3341,18.3877,18.2805,18.3073,48392.0
2022-12-08 14:20:00,20.51,20.55,20.45,20.53,39849.0,18.3162,18.352,18.2627,18.3341,39849.0
2022-12-08 14:30:00,20.54,20.59,20.49,20.49,26600.0,18.343,18.3877,18.2984,18.2984,26600.0
2022-12-08 14:40:00,20.5,20.5,20.46,20.48,9216.0,18.3073,18.3073,18.2716,18.2895,9216.0
2022-12-08 14:50:00,20.49,20.53,20.41,20.49,26469.0,18.2984,18.3341,18.2269,18.2984,26469.0
2022-12-08 15:00:00,20.48,20.58,20.48,20.49,40370.0,18.2895,18.3788,18.2895,18.2984,40370.0
2022-12-08 15:10:00,20.48,20.51,20.42,20.42,35108.0,18.2895,18.3162,18.2359,18.2359,35108.0
2022-12-08 15:20:00,20.43,20.46,20.35,20.37,54123.0,18.2448,18.2716,18.1734,18.1912,54123.0
2022-12-08 15:30:00,20.37,20.44,20.33,20.43,53845.0,18.1912,18.2537,18.1555,18.2448,53845.0
2022-12-08 15:40:00,20.44,20.54,20.43,20.51,52939.0,18.2537,18.343,18.2448,18.3162,52939.0
2022-12-08 15:50:00,20.52,20.57,20.36,20.37,81729.0,18.3252,18.3698,18.1823,18.1912,81729.0
2022-12-09 09:30:00,20.59,20.71,20.39,20.45,233483.0,18.3877,18.4949,18.2091,18.2627,233483.0
2022-12-09 09:40:00,20.45,20.52,20.28,20.41,87291.0,18.2627,18.3252,18.1108,18.2269,87291.0
2022-12-09 09:50:00,20.44,20.55,20.44,20.45,59197.0,18.2537,18.352,18.2537,18.2627,59197.0
2022-12-09 10:00:00,20.45,20.61,20.33,20.4,133495.0,18.2627,18.4056,18.1555,18.218,133495.0
2022-12-09 10:10:00,20.39,20.52,20.35,20.5,99341.0,18.2091,18.3252,18.1734,18.3073,99341.0
2022-12-09 10:20:00,20.49,20.54,20.45,20.46,89432.0,18.2984,18.343,18.2627,18.2716,89432.0
2022-12-09 10:30:00,20.45,20.49,20.32,20.35,122313.0,18.2627,18.2984,18.1466,18.1734,122313.0
2022-12-09 10:40:00,20.35,20.48,20.35,20.47,65488.0,18.1734,18.2895,18.1734,18.2805,65488.0
2022-12-09 10:50:00,20.49,20.49,20.24,20.25,179348.0,18.2984,18.2984,18.0751,18.0841,179348.0
2022-12-09 11:00:00,20.24,20.32,20.2,20.32,65487.0,18.0751,18.1466,18.0394,18.1466,65487.0
2022-12-09 11:10:00,20.34,20.38,20.33,20.34,43737.0,18.1644,18.2002,18.1555,18.1644,43737.0
2022-12-09 11:20:00,20.35,20.35,20.27,20.28,135315.0,18.1734,18.1734,18.1019,18.1108,135315.0
2022-12-09 11:30:00,20.29,20.34,20.23,20.3,57039.0,18.1198,18.1644,18.0662,18.1287,57039.0
2022-12-09 11:40:00,20.32,20.37,20.19,20.22,109790.0,18.1466,18.1912,18.0305,18.0573,109790.0
2022-12-09 11:50:00,20.21,20.23,20.18,20.21,37412.0,18.0483,18.0662,18.0215,18.0483,37412.0
2022-12-09 12:00:00,20.22,20.28,20.2,20.26,39688.0,18.0573,18.1108,18.0394,18.093,39688.0
2022-12-09 12:10:00,20.24,20.29,20.19,20.27,34231.0,18.0751,18.1198,18.0305,18.1019,34231.0
2022-12-09 12:20:00,20.27,20.34,20.27,20.33,30963.0,18.1019,18.1644,18.1019,18.1555,30963.0
2022-12-09 12:30:00,20.32,20.32,20.24,20.25,66135.0,18.1466,18.1466,18.0751,18.0841,66135.0
2022-12-09 12:40:00,20.23,20.34,20.23,20.32,78428.0,18.0662,18.1644,18.0662,18.1466,78428.0
2022-12-09 12:50:00,20.35,20.36,20.32,20.35,35954.0,18.1734,18.1823,18.1466,18.1734,35954.0
2022-12-09 13:00:00,20.37,20.45,20.37,20.45,67280.0,18.1912,18.2627,18.1912,18.2627,67280.0
2022-12-09 13:10:00,20.46,20.49,20.4,20.43,49283.0,18.2716,18.2984,18.218,18.2448,49283.0
2022-12-09 13:20:00,20.43,20.5,20.43,20.44,65885.0,18.2448,18.3073,18.2448,18.2537,65885.0
2022-12-09 13:30:00,20.46,20.46,20.38,20.4,27123.0,18.2716,18.2716,18.2002,18.218,27123.0
2022-12-09 13:40:00,20.39,20.44,20.38,20.41,27725.0,18.2091,18.2537,18.2002,18.2269,27725.0
2022-12-09 13:50:00,20.41,20.45,20.38,20.43,52097.0,18.2269,18.2627,18.2002,18.2448,52097.0
2022-12-09 14:00:00,20.42,20.56,20.42,20.51,41196.0,18.2359,18.3609,18.2359,18.3162,41196.0
2022-12-09 14:10:00,20.52,20.55,20.43,20.45,56705.0,18.3252,18.352,18.2448,18.2627,56705.0
2022-12-09 14:20:00,20.44,20.48,20.41,20.43,35203.0,18.2537,18.2895,18.2269,18.2448,35203.0
2022-12-09 14:30:00,20.45,20.47,20.41,20.43,51274.0,18.2627,18.2805,18.2269,18.2448,51274.0
2022-12-09 14:40:00,20.44,20.48,20.42,20.45,19796.0,18.2537,18.2895,18.2359,18.2627,19796.0
2022-12-09 14:50:00,20.48,20.48,20.42,20.45,34187.0,18.2895,18.2895,18.2359,18.2627,34187.0
2022-12-09 15:00:00,20.44,20.46,20.38,20.44,51051.0,18.2537,18.2716,18.2002,18.2537,51051.0
2022-12-09 15:10:00,20.46,20.47,20.39,20.44,48680.0,18.2716,18.2805,18.2091,18.2537,48680.0
2022-12-09 15:20:00,20.43,20.5,20.43,20.5,143593.0,18.2448,18.3073,18.2448,18.3073,143593.0
2022-12-09 15:30:00,20.51,20.64,20.49,20.64,160759.0,18.3162,18.4323,18.2984,18.4323,160759.0
2022-12-09 15:40:00,20.64,20.73,20.64,20.71,64232.0,18.4323,18.5127,18.4323,18.4949,64232.0
2022-12-09 15:50:00,20.73,20.85,20.73,20.83,273332.0,18.5127,18.6199,18.5127,18.602,273332.0
2022-12-12 09:30:00,20.73,20.83,20.64,20.83,195893.0,18.5127,18.602,18.4323,18.602,195893.0
2022-12-12 09:40:00,20.81,20.81,20.64,20.65,107014.0,18.5842,18.5842,18.4323,18.4413,107014.0
2022-12-12 09:50:00,20.66,20.72,20.61,20.64,39730.0,18.4502,18.5038,18.4056,18.4323,39730.0
2022-12-12 10:00:00,20.63,20.68,20.6,20.65,51249.0,18.4234,18.4681,18.3966,18.4413,51249.0
2022-12-12 10:10:00,20.66,20.75,20.62,20.75,58573.0,18.4502,18.5306,18.4145,18.5306,58573.0
2022-12-12 10:20:00,20.74,20.75,20.63,20.66,42447.0,18.5216,18.5306,18.4234,18.4502,42447.0
2022-12-12 10:30:00,20.66,20.7,20.64,20.68,50008.0,18.4502,18.4859,18.4323,18.4681,50008.0
2022-12-12 10:40:00,20.68,20.71,20.63,20.71,42015.0,18.4681,18.4949,18.4234,18.4949,42015.0
2022-12-12 10:50:00,20.72,20.73,20.65,20.65,33279.0,18.5038,18.5127,18.4413,18.4413,33279.0
2022-12-12 11:00:00,20.64,20.65,20.48,20.49,100871.0,18.4323,18.4413,18.2895,18.2984,100871.0
2022-12-12 11:10:00,20.5,20.56,20.5,20.55,145851.0,18.3073,18.3609,18.3073,18.352,145851.0
2022-12-12 11:20:00,20.53,20.53,20.47,20.52,56063.0,18.3341,18.3341,18.2805,18.3252,56063.0
2022-12-12 11:30:00,20.51,20.59,20.51,20.54,194628.0,18.3162,18.3877,18.3162,18.343,194628.0
2022-12-12 11:40:00,20.57,20.57,20.51,20.51,113225.0,18.3698,18.3698,18.3162,18.3162,113225.0
2022-12-12 11:50:00,20.53,20.54,20.5,20.52,30885.0,18.3341,18.343,18.3073,18.3252,30885.0
2022-12-12 12:00:00,20.5,20.53,20.45,20.52,44949.0,18.3073,18.3341,18.2627,18.3252,44949.0
2022-12-12 12:10:00,20.51,20.54,20.48,20.48,33300.0,18.3162,18.343,18.2895,18.2895,33300.0
2022-12-12 12:20:00,20.5,20.55,20.5,20.51,39773.0,18.3073,18.352,18.3073,18.3162,39773.0
2022-12-12 12:30:00,20.53,20.53,20.45,20.46,34172.0,18.3341,18.3341,18.2627,18.2716,34172.0
2022-12-12 12:40:00,20.45,20.48,20.43,20.48,84094.0,18.2627,18.2895,18.2448,18.2895,84094.0
2022-12-12 12:50:00,20.48,20.49,20.44,20.45,23995.0,18.2895,18.2984,18.2537,18.2627,23995.0
2022-12-12 13:00:00,20.45,20.53,20.38,20.49,81995.0,18.2627,18.3341,18.2002,18.2984,81995.0
2022-12-12 13:10:00,20.49,20.55,20.49,20.51,53746.0,18.2984,18.352,18.2984,18.3162,53746.0
2022-12-12 13:20:00,20.51,20.53,20.49,20.5,22494.0,18.3162,18.3341,18.2984,18.3073,22494.0
2022-12-12 13:30:00,20.49,20.5,20.45,20.48,35287.0,18.2984,18.3073,18.2627,18.2895,35287.0
2022-12-12 13:40:00,20.46,20.47,20.42,20.42,29039.0,18.2716,18.2805,18.2359,18.2359,29039.0
2022-12-12 13:50:00,20.4,20.45,20.4,20.44,35775.0,18.218,18.2627,18.218,18.2537,35775.0
2022-12-12 14:00:00,20.43,20.49,20.43,20.48,25320.0,18.2448,18.2984,18.2448,18.2895,25320.0
2022-12-12 14:10:00,20.48,20.5,20.45,20.49,13798.0,18.2895,18.3073,18.2627,18.2984,13798.0
2022-12-12 14:20:00,20.48,20.5,20.43,20.44,28355.0,18.2895,18.3073,18.2448,18.2537,28355.0
2022-12-12 14:30:00,20.47,20.49,20.43,20.43,53734.0,18.2805,18.2984,18.2448,18.2448,53734.0
2022-12-12 14:40:00,20.43,20.43,20.39,20.41,32675.0,18.2448,18.2448,18.2091,18.2269,32675.0
2022-12-12 14:50:00,20.41,20.41,20.27,20.29,68182.0,18.2269,18.2269,18.1019,18.1198,68182.0
2022-12-12 15:00:00,20.28,20.28,20.18,20.19,70411.0,18.1108,18.1108,18.0215,18.0305,70411.0
2022-12-12 15:10:00,20.18,20.23,20.15,20.17,56433.0,18.0215,18.0662,17.9948,18.0126,56433.0
2022-12-12 15:20:00,20.16,20.18,20.06,20.08,104063.0,18.0037,18.0215,17.9144,17.9322,104063.0
2022-12-12 15:30:00,20.08,20.08,19.99,20.01,84650.0,17.9322,17.9322,17.8519,17.8697,84650.0
2022-12-12 15:40:00,20.01,20.11,20.01,20.08,137209.0,17.8697,17.959,17.8697,17.9322,137209.0
2022-12-12 15:50:00,20.09,20.11,19.95,19.95,192361.0,17.9412,17.959,17.8161,17.8161,192361.0
2022-12-13 09:30:00,18.26,18.67,18.25,18.58,739439.0,16.3069,16.6731,16.298,16.5927,739439.0
2022-12-13 09:40:00,18.58,18.59,18.33,18.48,176333.0,16.5927,16.6016,16.3694,16.5034,176333.0
2022-12-13 09:50:00,18.48,18.5,18.28,18.39,142183.0,16.5034,16.5212,16.3248,16.423,142183.0
2022-12-13 10:00:00,18.37,18.75,18.36,18.56,183362.0,16.4051,16.7445,16.3962,16.5748,183362.0
2022-12-13 10:10:00,18.57,18.78,18.57,18.69,280564.0,16.5838,16.7713,16.5838,16.6909,280564.0
2022-12-13 10:20:00,18.7,19.05,18.69,18.98,361979.0,16.6998,17.0124,16.6909,16.9499,361979.0
2022-12-13 10:30:00,18.97,19.24,18.87,19.24,213706.0,16.941,17.1821,16.8517,17.1821,213706.0
2022-12-13 10:40:00,19.23,19.23,18.96,19.17,188661.0,17.1732,17.1732,16.932,17.1196,188661.0
2022-12-13 10:50:00,19.16,19.21,19.05,19.14,116604.0,17.1106,17.1553,17.0124,17.0928,116604.0
2022-12-13 11:00:00,19.12,19.18,19.03,19.11,99493.0,17.0749,17.1285,16.9945,17.066,99493.0
2022-12-13 11:10:00,19.11,19.11,18.97,19.05,217341.0,17.066,17.066,16.941,17.0124,217341.0
2022-12-13 11:20:00,19.05,19.2,19.03,19.1,80432.0,17.0124,17.1464,16.9945,17.0571,80432.0
2022-12-13 11:30:00,19.09,19.09,18.92,19.02,152131.0,17.0481,17.0481,16.8963,16.9856,152131.0
2022-12-13 11:40:00,19.02,19.44,19.02,19.38,170463.0,16.9856,17.3607,16.9856,17.3071,170463.0
2022-12-13 11:50:00,19.39,19.52,19.37,19.41,106103.0,17.316,17.4321,17.2982,17.3339,106103.0
2022-12-13 12:00:00,19.39,19.43,19.31,19.4,72620.0,17.316,17.3518,17.2446,17.325,72620.0
2022-12-13 12:10:00,19.42,19.8,19.42,19.8,112055.0,17.3428,17.6822,17.3428,17.6822,112055.0
2022-12-13 12:20:00,19.77,19.8,19.63,19.75,68116.0,17.6554,17.6822,17.5304,17.6375,68116.0
2022-12-13 12:30:00,19.77,19.88,19.68,19.68,76680.0,17.6554,17.7536,17.575,17.575,76680.0
2022-12-13 12:40:00,19.68,19.92,19.67,19.9,119876.0,17.575,17.7894,17.5661,17.7715,119876.0
2022-12-13 12:50:00,19.91,19.93,19.77,19.79,79542.0,17.7804,17.7983,17.6554,17.6733,79542.0
2022-12-13 13:00:00,19.8,19.82,19.71,19.8,98229.0,17.6822,17.7001,17.6018,17.6822,98229.0
2022-12-13 13:10:00,19.8,19.8,19.55,19.55,80545.0,17.6822,17.6822,17.4589,17.4589,80545.0
2022-12-13 13:20:00,19.56,19.59,19.49,19.52,42888.0,17.4679,17.4947,17.4053,17.4321,42888.0
2022-12-13 13:30:00,19.5,19.58,19.44,19.52,56515.0,17.4143,17.4857,17.3607,17.4321,56515.0
2022-12-13 13:40:00,19.54,19.61,19.48,19.59,47397.0,17.45,17.5125,17.3964,17.4947,47397.0
2022-12-13 13:50:00,19.6,19.68,19.53,19.53,29236.0,17.5036,17.575,17.4411,17.4411,29236.0
2022-12-13 14:00:00,19.55,19.61,19.48,19.58,108626.0,17.4589,17.5125,17.3964,17.4857,108626.0
2022-12-13 14:10:00,19.61,19.63,19.54,19.59,24890.0,17.5125,17.5304,17.45,17.4947,24890.0
2022-12-13 14:20:00,19.59,19.65,19.53,19.53,29021.0,17.4947,17.5482,17.4411,17.4411,29021.0
2022-12-13 14:30:00,19.55,19.59,19.45,19.45,34199.0,17.4589,17.4947,17.3696,17.3696,34199.0
2022-12-13 14:40:00,19.47,19.48,19.31,19.38,60398.0,17.3875,17.3964,17.2446,17.3071,60398.0
2022-12-13 14:50:00,19.38,19.62,19.38,19.55,129307.0,17.3071,17.5214,17.3071,17.4589,129307.0
2022-12-13 15:00:00,19.56,19.8,19.56,19.71,98099.0,17.4679,17.6822,17.4679,17.6018,98099.0
2022-12-13 15:10:00,19.71,19.77,19.57,19.59,48105.0,17.6018,17.6554,17.4768,17.4947,48105.0
2022-12-13 15:20:00,19.61,19.64,19.53,19.53,57089.0,17.5125,17.5393,17.4411,17.4411,57089.0
2022-12-13 15:30:00,19.51,19.58,19.39,19.55,71228.0,17.4232,17.4857,17.316,17.4589,71228.0
2022-12-13 15:40:00,19.56,19.59,19.4,19.48,72055.0,17.4679,17.4947,17.325,17.3964,72055.0
2022-12-13 15:50:00,19.48,19.53,19.34,19.5,192747.0,17.3964,17.4411,17.2714,17.4143,192747.0
2022-12-14 09:30:00,19.57,19.57,19.32,19.34,106547.0,17.4768,17.4768,17.2535,17.2714,106547.0
2022-12-14 09:40:00,19.36,19.41,19.33,19.35,35106.0,17.2893,17.3339,17.2625,17.2803,35106.0
2022-12-14 09:50:00,19.33,19.33,19.21,19.23,52836.0,17.2625,17.2625,17.1553,17.1732,52836.0
2022-12-14 10:00:00,19.22,19.27,19.18,19.21,39975.0,17.1642,17.2089,17.1285,17.1553,39975.0
2022-12-14 10:10:00,19.2,19.2,19.16,19.16,10484.0,17.1464,17.1464,17.1106,17.1106,10484.0
2022-12-14 10:20:00,19.16,19.23,19.15,19.2,36067.0,17.1106,17.1732,17.1017,17.1464,36067.0
2022-12-14 10:30:00,19.21,19.26,19.21,19.24,20650.0,17.1553,17.1999,17.1553,17.1821,20650.0
2022-12-14 10:40:00,19.24,19.24,19.14,19.15,22730.0,17.1821,17.1821,17.0928,17.1017,22730.0
2022-12-14 10:50:00,19.15,19.2,19.13,19.18,50163.0,17.1017,17.1464,17.0839,17.1285,50163.0
2022-12-14 11:00:00,19.16,19.18,19.07,19.18,49622.0,17.1106,17.1285,17.0303,17.1285,49622.0
2022-12-14 11:10:00,19.19,19.19,19.14,19.14,14118.0,17.1374,17.1374,17.0928,17.0928,14118.0
2022-12-14 11:20:00,19.16,19.16,19.07,19.07,27268.0,17.1106,17.1106,17.0303,17.0303,27268.0
2022-12-14 11:30:00,19.08,19.11,19.07,19.07,21707.0,17.0392,17.066,17.0303,17.0303,21707.0
2022-12-14 11:40:00,19.08,19.14,19.06,19.13,30866.0,17.0392,17.0928,17.0213,17.0839,30866.0
2022-12-14 11:50:00,19.13,19.18,19.12,19.18,51981.0,17.0839,17.1285,17.0749,17.1285,51981.0
2022-12-14 12:00:00,19.18,19.21,19.16,19.17,38869.0,17.1285,17.1553,17.1106,17.1196,38869.0
2022-12-14 12:10:00,19.17,19.23,19.17,19.2,18877.0,17.1196,17.1732,17.1196,17.1464,18877.0
2022-12-14 12:20:00,19.19,19.25,19.18,19.23,18553.0,17.1374,17.191,17.1285,17.1732,18553.0
2022-12-14 12:30:00,19.23,19.26,19.2,19.2,18661.0,17.1732,17.1999,17.1464,17.1464,18661.0
2022-12-14 12:40:00,19.22,19.23,19.2,19.22,4108.0,17.1642,17.1732,17.1464,17.1642,4108.0
2022-12-14 12:50:00,19.24,19.27,19.22,19.27,24678.0,17.1821,17.2089,17.1642,17.2089,24678.0
2022-12-14 13:00:00,19.26,19.26,19.17,19.18,34010.0,17.1999,17.1999,17.1196,17.1285,34010.0
2022-12-14 13:10:00,19.17,19.25,19.16,19.24,16644.0,17.1196,17.191,17.1106,17.1821,16644.0
2022-12-14 13:20:00,19.23,19.23,19.18,19.18,26089.0,17.1732,17.1732,17.1285,17.1285,26089.0
2022-12-14 13:30:00,19.19,19.19,19.02,19.02,69537.0,17.1374,17.1374,16.9856,16.9856,69537.0
2022-12-14 13:40:00,19.02,19.09,19.02,19.09,65671.0,16.9856,17.0481,16.9856,17.0481,65671.0
2022-12-14 13:50:00,19.08,19.12,18.96,19.05,80529.0,17.0392,17.0749,16.932,17.0124,80529.0
2022-12-14 14:00:00,19.1,19.96,19.1,19.87,579109.0,17.0571,17.8251,17.0571,17.7447,579109.0
2022-12-14 14:10:00,19.86,19.95,19.65,19.72,210533.0,17.7358,17.8161,17.5482,17.6107,210533.0
2022-12-14 14:20:00,19.75,19.83,19.68,19.79,66444.0,17.6375,17.709,17.575,17.6733,66444.0
2022-12-14 14:30:00,19.77,20.32,19.72,20.08,405622.0,17.6554,18.1466,17.6107,17.9322,405622.0
2022-12-14 14:40:00,20.08,20.22,19.74,20.0,455120.0,17.9322,18.0573,17.6286,17.8608,455120.0
2022-12-14 14:50:00,20.0,20.17,19.9,19.95,211953.0,17.8608,18.0126,17.7715,17.8161,211953.0
2022-12-14 15:00:00,19.95,20.02,19.62,19.68,312366.0,17.8161,17.8787,17.5214,17.575,312366.0
2022-12-14 15:10:00,19.68,19.72,19.27,19.59,276512.0,17.575,17.6107,17.2089,17.4947,276512.0
2022-12-14 15:20:00,19.56,19.97,19.54,19.97,112032.0,17.4679,17.834,17.45,17.834,112032.0
2022-12-14 15:30:00,19.97,20.11,19.92,19.97,181079.0,17.834,17.959,17.7894,17.834,181079.0
2022-12-14 15:40:00,19.97,20.0,19.81,19.86,157165.0,17.834,17.8608,17.6911,17.7358,157165.0
2022-12-14 15:50:00,19.85,19.87,19.65,19.87,119094.0,17.7268,17.7447,17.5482,17.7447,119094.0
2022-12-15 09:30:00,20.66,20.81,20.52,20.69,337788.0,18.4502,18.5842,18.3252,18.477,337788.0
2022-12-15 09:40:00,20.69,20.88,20.69,20.87,173699.0,18.477,18.6467,18.477,18.6377,173699.0
2022-12-15 09:50:00,20.87,21.11,20.8,21.06,425735.0,18.6377,18.8521,18.5752,18.8074,425735.0
2022-12-15 10:00:00,21.05,21.24,21.05,21.14,214378.0,18.7985,18.9682,18.7985,18.8789,214378.0
2022-12-15 10:10:00,21.15,21.19,21.04,21.04,142771.0,18.8878,18.9235,18.7896,18.7896,142771.0
2022-12-15 10:20:00,21.04,21.14,21.04,21.12,131719.0,18.7896,18.8789,18.7896,18.861,131719.0
2022-12-15 10:30:00,21.13,21.23,21.01,21.02,125653.0,18.8699,18.9592,18.7628,18.7717,125653.0
2022-12-15 10:40:00,21.03,21.14,21.0,21.14,119791.0,18.7806,18.8789,18.7538,18.8789,119791.0
2022-12-15 10:50:00,21.15,21.25,21.12,21.19,86878.0,18.8878,18.9771,18.861,18.9235,86878.0
2022-12-15 11:00:00,21.19,21.28,21.13,21.26,111455.0,18.9235,19.0039,18.8699,18.986,111455.0
2022-12-15 11:10:00,21.25,21.41,21.24,21.29,131075.0,18.9771,19.12,18.9682,19.0128,131075.0
2022-12-15 11:20:00,21.28,21.36,21.26,21.34,67985.0,19.0039,19.0753,18.986,19.0575,67985.0
2022-12-15 11:30:00,21.32,21.39,21.28,21.32,97598.0,19.0396,19.1021,19.0039,19.0396,97598.0
2022-12-15 11:40:00,21.32,21.45,21.32,21.45,90116.0,19.0396,19.1557,19.0396,19.1557,90116.0
2022-12-15 11:50:00,21.45,21.48,21.38,21.4,85512.0,19.1557,19.1825,19.0932,19.1111,85512.0
2022-12-15 12:00:00,21.39,21.4,21.32,21.37,65145.0,19.1021,19.1111,19.0396,19.0843,65145.0
2022-12-15 12:10:00,21.35,21.41,21.28,21.3,71950.0,19.0664,19.12,19.0039,19.0218,71950.0
2022-12-15 12:20:00,21.3,21.39,21.3,21.33,59835.0,19.0218,19.1021,19.0218,19.0485,59835.0
2022-12-15 12:30:00,21.33,21.34,21.24,21.32,65773.0,19.0485,19.0575,18.9682,19.0396,65773.0
2022-12-15 12:40:00,21.34,21.43,21.32,21.4,48879.0,19.0575,19.1378,19.0396,19.1111,48879.0
2022-12-15 12:50:00,21.38,21.5,21.37,21.47,63371.0,19.0932,19.2004,19.0843,19.1736,63371.0
2022-12-15 13:00:00,21.47,21.61,21.45,21.57,65517.0,19.1736,19.2986,19.1557,19.2629,65517.0
2022-12-15 13:10:00,21.56,21.58,21.52,21.58,81934.0,19.2539,19.2718,19.2182,19.2718,81934.0
2022-12-15 13:20:00,21.58,21.59,21.54,21.54,37809.0,19.2718,19.2807,19.2361,19.2361,37809.0
2022-12-15 13:30:00,21.54,21.59,21.47,21.49,81627.0,19.2361,19.2807,19.1736,19.1914,81627.0
2022-12-15 13:40:00,21.49,21.56,21.48,21.55,58213.0,19.1914,19.2539,19.1825,19.245,58213.0
2022-12-15 13:50:00,21.56,21.59,21.49,21.49,59174.0,19.2539,19.2807,19.1914,19.1914,59174.0
2022-12-15 14:00:00,21.49,21.57,21.46,21.57,52271.0,19.1914,19.2629,19.1646,19.2629,52271.0
2022-12-15 14:10:00,21.57,21.57,21.5,21.52,38988.0,19.2629,19.2629,19.2004,19.2182,38988.0
2022-12-15 14:20:00,21.51,21.57,21.5,21.53,38355.0,19.2093,19.2629,19.2004,19.2271,38355.0
2022-12-15 14:30:00,21.52,21.52,21.34,21.37,114440.0,19.2182,19.2182,19.0575,19.0843,114440.0
2022-12-15 14:40:00,21.37,21.42,21.3,21.39,103585.0,19.0843,19.1289,19.0218,19.1021,103585.0
2022-12-15 14:50:00,21.39,21.43,21.26,21.26,71299.0,19.1021,19.1378,18.986,18.986,71299.0
2022-12-15 15:00:00,21.27,21.27,21.17,21.18,109032.0,18.995,18.995,18.9057,18.9146,109032.0
2022-12-15 15:10:00,21.18,21.36,21.18,21.36,135012.0,18.9146,19.0753,18.9146,19.0753,135012.0
2022-12-15 15:20:00,21.36,21.38,21.2,21.2,131509.0,19.0753,19.0932,18.9324,18.9324,131509.0
2022-12-15 15:30:00,21.21,21.34,21.17,21.31,120038.0,18.9414,19.0575,18.9057,19.0307,120038.0
2022-12-15 15:40:00,21.3,21.45,21.29,21.44,161383.0,19.0218,19.1557,19.0128,19.1468,161383.0
2022-12-15 15:50:00,21.43,21.44,21.31,21.34,282330.0,19.1378,19.1468,19.0307,19.0575,282330.0
2022-12-16 09:30:00,21.82,21.85,21.66,21.84,367912.0,19.4861,19.5129,19.3432,19.504,367912.0
2022-12-16 09:40:00,21.88,21.91,21.62,21.62,208869.0,19.5397,19.5665,19.3075,19.3075,208869.0
2022-12-16 09:50:00,21.6,21.7,21.58,21.69,125355.0,19.2897,19.379,19.2718,19.37,125355.0
2022-12-16 10:00:00,21.7,22.06,21.7,22.06,236544.0,19.379,19.7005,19.379,19.7005,236544.0
2022-12-16 10:10:00,22.05,22.18,22.03,22.06,131887.0,19.6915,19.8076,19.6737,19.7005,131887.0
2022-12-16 10:20:00,22.05,22.23,22.05,22.23,122020.0,19.6915,19.8523,19.6915,19.8523,122020.0
2022-12-16 10:30:00,22.23,22.36,22.16,22.23,302400.0,19.8523,19.9684,19.7898,19.8523,302400.0
2022-12-16 10:40:00,22.24,22.27,22.14,22.21,90912.0,19.8612,19.888,19.7719,19.8344,90912.0
2022-12-16 10:50:00,22.23,22.27,22.16,22.17,92391.0,19.8523,19.888,19.7898,19.7987,92391.0
2022-12-16 11:00:00,22.15,22.26,22.14,22.26,126733.0,19.7808,19.8791,19.7719,19.8791,126733.0
2022-12-16 11:10:00,22.26,22.34,22.09,22.16,123845.0,19.8791,19.9505,19.7273,19.7898,123845.0
2022-12-16 11:20:00,22.16,22.28,22.15,22.26,53925.0,19.7898,19.8969,19.7808,19.8791,53925.0
2022-12-16 11:30:00,22.25,22.25,22.16,22.19,59992.0,19.8701,19.8701,19.7898,19.8166,59992.0
2022-12-16 11:40:00,22.19,22.39,22.18,22.38,114005.0,19.8166,19.9952,19.8076,19.9862,114005.0
2022-12-16 11:50:00,22.37,22.43,22.33,22.41,48356.0,19.9773,20.0309,19.9416,20.013,48356.0
2022-12-16 12:00:00,22.38,22.41,22.35,22.41,63190.0,19.9862,20.013,19.9594,20.013,63190.0
2022-12-16 12:10:00,22.4,22.42,22.31,22.31,82834.0,20.0041,20.022,19.9237,19.9237,82834.0
2022-12-16 12:20:00,22.31,22.39,22.31,22.32,57189.0,19.9237,19.9952,19.9237,19.9327,57189.0
2022-12-16 12:30:00,22.32,22.34,22.2,22.25,64124.0,19.9327,19.9505,19.8255,19.8701,64124.0
2022-12-16 12:40:00,22.29,22.4,22.27,22.37,44102.0,19.9059,20.0041,19.888,19.9773,44102.0
2022-12-16 12:50:00,22.38,22.49,22.37,22.48,89305.0,19.9862,20.0845,19.9773,20.0755,89305.0
2022-12-16 13:00:00,22.47,22.48,22.42,22.42,45820.0,20.0666,20.0755,20.022,20.022,45820.0
2022-12-16 13:10:00,22.43,22.45,22.37,22.43,64675.0,20.0309,20.0487,19.9773,20.0309,64675.0
2022-12-16 13:20:00,22.45,22.47,22.43,22.47,37278.0,20.0487,20.0666,20.0309,20.0666,37278.0
2022-12-16 13:30:00,22.47,22.48,22.35,22.42,60018.0,20.0666,20.0755,19.9594,20.022,60018.0
2022-12-16 13:40:00,22.43,22.44,22.33,22.34,86672.0,20.0309,20.0398,19.9416,19.9505,86672.0
2022-12-16 13:50:00,22.34,22.42,22.34,22.38,26794.0,19.9505,20.022,19.9505,19.9862,26794.0
2022-12-16 14:00:00,22.39,22.41,22.32,22.33,25029.0,19.9952,20.013,19.9327,19.9416,25029.0
2022-12-16 14:10:00,22.33,22.33,22.22,22.27,65418.0,19.9416,19.9416,19.8433,19.888,65418.0
2022-12-16 14:20:00,22.27,22.37,22.27,22.37,51308.0,19.888,19.9773,19.888,19.9773,51308.0
2022-12-16 14:30:00,22.38,22.46,22.38,22.4,50413.0,19.9862,20.0577,19.9862,20.0041,50413.0
2022-12-16 14:40:00,22.41,22.42,22.36,22.36,41339.0,20.013,20.022,19.9684,19.9684,41339.0
2022-12-16 14:50:00,22.35,22.35,22.13,22.18,72078.0,19.9594,19.9594,19.763,19.8076,72078.0
2022-12-16 15:00:00,22.19,22.27,22.13,22.24,63331.0,19.8166,19.888,19.763,19.8612,63331.0
2022-12-16 15:10:00,22.24,22.24,21.98,22.06,110465.0,19.8612,19.8612,19.629,19.7005,110465.0
2022-12-16 15:20:00,22.08,22.09,21.97,21.99,116688.0,19.7183,19.7273,19.6201,19.6379,116688.0
2022-12-16 15:30:00,21.98,21.98,21.87,21.91,148141.0,19.629,19.629,19.5308,19.5665,148141.0
2022-12-16 15:40:00,21.92,21.98,21.85,21.96,146668.0,19.5754,19.629,19.5129,19.6112,146668.0
2022-12-16 15:50:00,21.97,22.12,21.92,22.12,296645.0,19.6201,19.754,19.5754,19.754,296645.0
2022-12-19 09:30:00,22.09,22.23,22.04,22.09,173738.0,19.7273,19.8523,19.6826,19.7273,173738.0
2022-12-19 09:40:00,22.11,22.34,22.1,22.31,77613.0,19.7451,19.9505,19.7362,19.9237,77613.0
2022-12-19 09:50:00,22.3,22.37,22.28,22.29,42276.0,19.9148,19.9773,19.8969,19.9059,42276.0
2022-12-19 10:00:00,22.29,22.39,22.29,22.35,42075.0,19.9059,19.9952,19.9059,19.9594,42075.0
2022-12-19 10:10:00,22.33,22.34,22.21,22.22,53713.0,19.9416,19.9505,19.8344,19.8433,53713.0
2022-12-19 10:20:00,22.21,22.21,22.08,22.09,54148.0,19.8344,19.8344,19.7183,19.7273,54148.0
2022-12-19 10:30:00,22.12,22.29,22.1,22.29,58460.0,19.754,19.9059,19.7362,19.9059,58460.0
2022-12-19 10:40:00,22.29,22.29,22.24,22.24,37918.0,19.9059,19.9059,19.8612,19.8612,37918.0
2022-12-19 10:50:00,22.27,22.41,22.26,22.41,87705.0,19.888,20.013,19.8791,20.013,87705.0
2022-12-19 11:00:00,22.4,22.49,22.4,22.45,75118.0,20.0041,20.0845,20.0041,20.0487,75118.0
2022-12-19 11:10:00,22.44,22.48,22.39,22.39,35095.0,20.0398,20.0755,19.9952,19.9952,35095.0
2022-12-19 11:20:00,22.39,22.47,22.38,22.42,45621.0,19.9952,20.0666,19.9862,20.022,45621.0
2022-12-19 11:30:00,22.43,22.57,22.42,22.55,106378.0,20.0309,20.1559,20.022,20.1381,106378.0
2022-12-19 11:40:00,22.57,22.62,22.49,22.49,75499.0,20.1559,20.2006,20.0845,20.0845,75499.0
2022-12-19 11:50:00,22.49,22.55,22.48,22.54,41736.0,20.0845,20.1381,20.0755,20.1291,41736.0
2022-12-19 12:00:00,22.53,22.54,22.42,22.44,30084.0,20.1202,20.1291,20.022,20.0398,30084.0
2022-12-19 12:10:00,22.45,22.48,22.4,22.45,61517.0,20.0487,20.0755,20.0041,20.0487,61517.0
2022-12-19 12:20:00,22.45,22.52,22.44,22.52,43716.0,20.0487,20.1113,20.0398,20.1113,43716.0
2022-12-19 12:30:00,22.53,22.57,22.48,22.5,26411.0,20.1202,20.1559,20.0755,20.0934,26411.0
2022-12-19 12:40:00,22.5,22.54,22.43,22.45,32688.0,20.0934,20.1291,20.0309,20.0487,32688.0
2022-12-19 12:50:00,22.45,22.48,22.42,22.46,27927.0,20.0487,20.0755,20.022,20.0577,27927.0
2022-12-19 13:00:00,22.45,22.54,22.44,22.52,57084.0,20.0487,20.1291,20.0398,20.1113,57084.0
2022-12-19 13:10:00,22.52,22.52,22.46,22.49,32085.0,20.1113,20.1113,20.0577,20.0845,32085.0
2022-12-19 13:20:00,22.49,22.53,22.41,22.51,45962.0,20.0845,20.1202,20.013,20.1023,45962.0
2022-12-19 13:30:00,22.52,22.62,22.51,22.57,100136.0,20.1113,20.2006,20.1023,20.1559,100136.0
2022-12-19 13:40:00,22.56,22.7,22.55,22.66,82140.0,20.147,20.272,20.1381,20.2363,82140.0
2022-12-19 13:50:00,22.67,22.73,22.65,22.72,68374.0,20.2452,20.2988,20.2274,20.2899,68374.0
2022-12-19 14:00:00,22.73,22.86,22.72,22.78,70080.0,20.2988,20.4149,20.2899,20.3434,70080.0
2022-12-19 14:10:00,22.77,22.85,22.75,22.85,33858.0,20.3345,20.406,20.3167,20.406,33858.0
2022-12-19 14:20:00,22.86,22.93,22.79,22.93,55474.0,20.4149,20.4774,20.3524,20.4774,55474.0
2022-12-19 14:30:00,22.93,22.93,22.86,22.87,48172.0,20.4774,20.4774,20.4149,20.4238,48172.0
2022-12-19 14:40:00,22.88,22.95,22.79,22.9,87871.0,20.4328,20.4953,20.3524,20.4506,87871.0
2022-12-19 14:50:00,22.92,22.99,22.91,22.92,58792.0,20.4685,20.531,20.4595,20.4685,58792.0
2022-12-19 15:00:00,22.93,22.99,22.93,22.93,59983.0,20.4774,20.531,20.4774,20.4774,59983.0
2022-12-19 15:10:00,22.94,22.95,22.89,22.9,45834.0,20.4863,20.4953,20.4417,20.4506,45834.0
2022-12-19 15:20:00,22.9,22.95,22.86,22.91,98583.0,20.4506,20.4953,20.4149,20.4595,98583.0
2022-12-19 15:30:00,22.91,22.91,22.8,22.9,56096.0,20.4595,20.4595,20.3613,20.4506,56096.0
2022-12-19 15:40:00,22.9,22.95,22.77,22.82,110231.0,20.4506,20.4953,20.3345,20.3792,110231.0
2022-12-19 15:50:00,22.82,22.82,22.64,22.7,146575.0,20.3792,20.3792,20.2184,20.272,146575.0
2022-12-20 09:30:00,22.87,22.95,22.75,22.77,234478.0,20.4238,20.4953,20.3167,20.3345,234478.0
2022-12-20 09:40:00,22.76,23.07,22.75,23.0,174787.0,20.3256,20.6024,20.3167,20.5399,174787.0
2022-12-20 09:50:00,23.0,23.09,22.68,22.7,78798.0,20.5399,20.6203,20.2541,20.272,78798.0
2022-12-20 10:00:00,22.7,22.7,22.55,22.65,69420.0,20.272,20.272,20.1381,20.2274,69420.0
2022-12-20 10:10:00,22.64,22.71,22.55,22.59,40875.0,20.2184,20.2809,20.1381,20.1738,40875.0
2022-12-20 10:20:00,22.57,22.58,22.42,22.46,115395.0,20.1559,20.1648,20.022,20.0577,115395.0
2022-12-20 10:30:00,22.45,22.45,22.34,22.38,82978.0,20.0487,20.0487,19.9505,19.9862,82978.0
2022-12-20 10:40:00,22.38,22.46,22.36,22.39,82129.0,19.9862,20.0577,19.9684,19.9952,82129.0
2022-12-20 10:50:00,22.41,22.48,22.35,22.48,92587.0,20.013,20.0755,19.9594,20.0755,92587.0
2022-12-20 11:00:00,22.48,22.55,22.46,22.55,47327.0,20.0755,20.1381,20.0577,20.1381,47327.0
2022-12-20 11:10:00,22.55,22.83,22.54,22.77,200132.0,20.1381,20.3881,20.1291,20.3345,200132.0
2022-12-20 11:20:00,22.76,22.91,22.76,22.87,40863.0,20.3256,20.4595,20.3256,20.4238,40863.0
2022-12-20 11:30:00,22.85,22.85,22.75,22.79,24909.0,20.406,20.406,20.3167,20.3524,24909.0
2022-12-20 11:40:00,22.79,22.84,22.69,22.7,63683.0,20.3524,20.397,20.2631,20.272,63683.0
2022-12-20 11:50:00,22.69,22.75,22.59,22.61,176974.0,20.2631,20.3167,20.1738,20.1916,176974.0
2022-12-20 12:00:00,22.6,22.6,22.51,22.53,47571.0,20.1827,20.1827,20.1023,20.1202,47571.0
2022-12-20 12:10:00,22.54,22.61,22.48,22.6,49079.0,20.1291,20.1916,20.0755,20.1827,49079.0
2022-12-20 12:20:00,22.6,22.6,22.51,22.6,23237.0,20.1827,20.1827,20.1023,20.1827,23237.0
2022-12-20 12:30:00,22.61,22.71,22.61,22.66,43551.0,20.1916,20.2809,20.1916,20.2363,43551.0
2022-12-20 12:40:00,22.66,22.66,22.56,22.59,23338.0,20.2363,20.2363,20.147,20.1738,23338.0
2022-12-20 12:50:00,22.58,22.59,22.51,22.51,23698.0,20.1648,20.1738,20.1023,20.1023,23698.0
2022-12-20 13:00:00,22.5,22.55,22.45,22.51,31958.0,20.0934,20.1381,20.0487,20.1023,31958.0
2022-12-20 13:10:00,22.53,22.61,22.49,22.55,17167.0,20.1202,20.1916,20.0845,20.1381,17167.0
2022-12-20 13:20:00,22.57,22.59,22.42,22.46,17801.0,20.1559,20.1738,20.022,20.0577,17801.0
2022-12-20 13:30:00,22.45,22.45,22.32,22.34,38937.0,20.0487,20.0487,19.9327,19.9505,38937.0
2022-12-20 13:40:00,22.33,22.44,22.33,22.43,29197.0,19.9416,20.0398,19.9416,20.0309,29197.0
2022-12-20 13:50:00,22.43,22.5,22.43,22.49,15527.0,20.0309,20.0934,20.0309,20.0845,15527.0
2022-12-20 14:00:00,22.49,22.52,22.4,22.42,32381.0,20.0845,20.1113,20.0041,20.022,32381.0
2022-12-20 14:10:00,22.43,22.44,22.36,22.44,22325.0,20.0309,20.0398,19.9684,20.0398,22325.0
2022-12-20 14:20:00,22.45,22.5,22.44,22.47,22928.0,20.0487,20.0934,20.0398,20.0666,22928.0
2022-12-20 14:30:00,22.47,22.56,22.46,22.53,21405.0,20.0666,20.147,20.0577,20.1202,21405.0
2022-12-20 14:40:00,22.52,22.6,22.5,22.58,23165.0,20.1113,20.1827,20.0934,20.1648,23165.0
2022-12-20 14:50:00,22.59,22.63,22.54,22.59,27597.0,20.1738,20.2095,20.1291,20.1738,27597.0
2022-12-20 15:00:00,22.59,22.7,22.59,22.66,46241.0,20.1738,20.272,20.1738,20.2363,46241.0
2022-12-20 15:10:00,22.65,22.67,22.57,22.64,38149.0,20.2274,20.2452,20.1559,20.2184,38149.0
2022-12-20 15:20:00,22.63,22.66,22.5,22.52,34616.0,20.2095,20.2363,20.0934,20.1113,34616.0
2022-12-20 15:30:00,22.53,22.56,22.43,22.43,25267.0,20.1202,20.147,20.0309,20.0309,25267.0
2022-12-20 15:40:00,22.44,22.51,22.44,22.48,27874.0,20.0398,20.1023,20.0398,20.0755,27874.0
2022-12-20 15:50:00,22.48,22.64,22.48,22.63,91804.0,20.0755,20.2184,20.0755,20.2095,91804.0
2022-12-21 09:30:00,22.14,22.23,22.11,22.13,176778.0,19.7719,19.8523,19.7451,19.763,176778.0
2022-12-21 09:40:00,22.13,22.22,22.03,22.03,100109.0,19.763,19.8433,19.6737,19.6737,100109.0
2022-12-21 09:50:00,22.05,22.19,22.02,22.17,72257.0,19.6915,19.8166,19.6647,19.7987,72257.0
2022-12-21 10:00:00,22.14,22.19,21.89,21.89,186642.0,19.7719,19.8166,19.5486,19.5486,186642.0
2022-12-21 10:10:00,21.88,21.94,21.88,21.9,53464.0,19.5397,19.5933,19.5397,19.5576,53464.0
2022-12-21 10:20:00,21.88,21.91,21.8,21.81,69816.0,19.5397,19.5665,19.4683,19.4772,69816.0
2022-12-21 10:30:00,21.8,21.84,21.59,21.59,117976.0,19.4683,19.504,19.2807,19.2807,117976.0
2022-12-21 10:40:00,21.59,21.66,21.54,21.62,68910.0,19.2807,19.3432,19.2361,19.3075,68910.0
2022-12-21 10:50:00,21.61,21.65,21.55,21.55,54286.0,19.2986,19.3343,19.245,19.245,54286.0
2022-12-21 11:00:00,21.55,21.55,21.45,21.48,92127.0,19.245,19.245,19.1557,19.1825,92127.0
2022-12-21 11:10:00,21.48,21.56,21.43,21.56,40488.0,19.1825,19.2539,19.1378,19.2539,40488.0
2022-12-21 11:20:00,21.56,21.64,21.53,21.57,67079.0,19.2539,19.3254,19.2271,19.2629,67079.0
2022-12-21 11:30:00,21.57,21.58,21.52,21.58,31542.0,19.2629,19.2718,19.2182,19.2718,31542.0
2022-12-21 11:40:00,21.63,21.71,21.58,21.71,24384.0,19.3165,19.3879,19.2718,19.3879,24384.0
2022-12-21 11:50:00,21.7,21.72,21.63,21.66,44546.0,19.379,19.3968,19.3165,19.3432,44546.0
2022-12-21 12:00:00,21.68,21.73,21.65,21.7,41143.0,19.3611,19.4058,19.3343,19.379,41143.0
2022-12-21 12:10:00,21.73,21.75,21.69,21.74,74019.0,19.4058,19.4236,19.37,19.4147,74019.0
2022-12-21 12:20:00,21.73,21.74,21.65,21.71,28060.0,19.4058,19.4147,19.3343,19.3879,28060.0
2022-12-21 12:30:00,21.7,21.7,21.64,21.65,50171.0,19.379,19.379,19.3254,19.3343,50171.0
2022-12-21 12:40:00,21.65,21.69,21.64,21.64,20091.0,19.3343,19.37,19.3254,19.3254,20091.0
2022-12-21 12:50:00,21.65,21.67,21.58,21.58,61866.0,19.3343,19.3522,19.2718,19.2718,61866.0
2022-12-21 13:00:00,21.58,21.6,21.52,21.52,20821.0,19.2718,19.2897,19.2182,19.2182,20821.0
2022-12-21 13:10:00,21.52,21.61,21.52,21.61,26727.0,19.2182,19.2986,19.2182,19.2986,26727.0
2022-12-21 13:20:00,21.6,21.71,21.6,21.7,25156.0,19.2897,19.3879,19.2897,19.379,25156.0
2022-12-21 13:30:00,21.7,21.7,21.64,21.68,19508.0,19.379,19.379,19.3254,19.3611,19508.0
2022-12-21 13:40:00,21.66,21.69,21.59,21.6,18152.0,19.3432,19.37,19.2807,19.2897,18152.0
2022-12-21 13:50:00,21.6,21.6,21.56,21.57,14648.0,19.2897,19.2897,19.2539,19.2629,14648.0
2022-12-21 14:00:00,21.57,21.57,21.42,21.45,74939.0,19.2629,19.2629,19.1289,19.1557,74939.0
2022-12-21 14:10:00,21.44,21.48,21.4,21.48,50317.0,19.1468,19.1825,19.1111,19.1825,50317.0
2022-12-21 14:20:00,21.48,21.57,21.48,21.57,61748.0,19.1825,19.2629,19.1825,19.2629,61748.0
2022-12-21 14:30:00,21.57,21.62,21.5,21.57,92257.0,19.2629,19.3075,19.2004,19.2629,92257.0
2022-12-21 14:40:00,21.57,21.6,21.55,21.59,50388.0,19.2629,19.2897,19.245,19.2807,50388.0
2022-12-21 14:50:00,21.6,21.7,21.6,21.62,93083.0,19.2897,19.379,19.2897,19.3075,93083.0
2022-12-21 15:00:00,21.63,21.71,21.57,21.7,105054.0,19.3165,19.3879,19.2629,19.379,105054.0
2022-12-21 15:10:00,21.7,21.73,21.62,21.67,98993.0,19.379,19.4058,19.3075,19.3522,98993.0
2022-12-21 15:20:00,21.67,21.72,21.64,21.72,45916.0,19.3522,19.3968,19.3254,19.3968,45916.0
2022-12-21 15:30:00,21.73,21.73,21.64,21.66,26920.0,19.4058,19.4058,19.3254,19.3432,26920.0
2022-12-21 15:40:00,21.63,21.7,21.62,21.64,70924.0,19.3165,19.379,19.3075,19.3254,70924.0
2022-12-21 15:50:00,21.64,21.78,21.59,21.61,231851.0,19.3254,19.4504,19.2807,19.2986,231851.0
2022-12-22 09:30:00,22.17,22.46,22.11,22.45,368193.0,19.7987,20.0577,19.7451,20.0487,368193.0
2022-12-22 09:40:00,22.46,22.51,22.41,22.48,201076.0,20.0577,20.1023,20.013,20.0755,201076.0
2022-12-22 09:50:00,22.48,22.48,22.41,22.41,73289.0,20.0755,20.0755,20.013,20.013,73289.0
2022-12-22 10:00:00,22.41,22.7,22.41,22.65,171247.0,20.013,20.272,20.013,20.2274,171247.0
2022-12-22 10:10:00,22.66,22.78,22.65,22.66,152558.0,20.2363,20.3434,20.2274,20.2363,152558.0
2022-12-22 10:20:00,22.66,22.75,22.66,22.75,59920.0,20.2363,20.3167,20.2363,20.3167,59920.0
2022-12-22 10:30:00,22.77,22.84,22.74,22.82,163434.0,20.3345,20.397,20.3077,20.3792,163434.0
2022-12-22 10:40:00,22.82,22.85,22.71,22.75,71537.0,20.3792,20.406,20.2809,20.3167,71537.0
2022-12-22 10:50:00,22.75,22.84,22.72,22.82,39110.0,20.3167,20.397,20.2899,20.3792,39110.0
2022-12-22 11:00:00,22.83,22.87,22.75,22.83,59380.0,20.3881,20.4238,20.3167,20.3881,59380.0
2022-12-22 11:10:00,22.82,22.89,22.77,22.82,50324.0,20.3792,20.4417,20.3345,20.3792,50324.0
2022-12-22 11:20:00,22.84,22.84,22.77,22.83,56219.0,20.397,20.397,20.3345,20.3881,56219.0
2022-12-22 11:30:00,22.81,22.9,22.79,22.9,45757.0,20.3702,20.4506,20.3524,20.4506,45757.0
2022-12-22 11:40:00,22.91,22.97,22.9,22.94,67635.0,20.4595,20.5131,20.4506,20.4863,67635.0
2022-12-22 11:50:00,22.94,22.96,22.9,22.9,40951.0,20.4863,20.5042,20.4506,20.4506,40951.0
2022-12-22 12:00:00,22.91,22.95,22.9,22.92,32437.0,20.4595,20.4953,20.4506,20.4685,32437.0
2022-12-22 12:10:00,22.93,22.99,22.91,22.98,21654.0,20.4774,20.531,20.4595,20.5221,21654.0
2022-12-22 12:20:00,22.98,23.25,22.98,23.22,149674.0,20.5221,20.7632,20.5221,20.7364,149674.0
2022-12-22 12:30:00,23.24,23.28,23.2,23.26,57467.0,20.7542,20.79,20.7185,20.7721,57467.0
2022-12-22 12:40:00,23.25,23.32,23.25,23.26,48689.0,20.7632,20.8257,20.7632,20.7721,48689.0
2022-12-22 12:50:00,23.25,23.28,23.24,23.26,23965.0,20.7632,20.79,20.7542,20.7721,23965.0
2022-12-22 13:00:00,23.26,23.46,23.26,23.44,85759.0,20.7721,20.9507,20.7721,20.9329,85759.0
2022-12-22 13:10:00,23.42,23.42,23.34,23.39,33001.0,20.915,20.915,20.8436,20.8882,33001.0
2022-12-22 13:20:00,23.39,23.45,23.39,23.42,27984.0,20.8882,20.9418,20.8882,20.915,27984.0
2022-12-22 13:30:00,23.44,23.54,23.41,23.41,124343.0,20.9329,21.0222,20.9061,20.9061,124343.0
2022-12-22 13:40:00,23.42,23.43,23.37,23.41,73617.0,20.915,20.9239,20.8703,20.9061,73617.0
2022-12-22 13:50:00,23.4,23.45,23.39,23.43,24165.0,20.8971,20.9418,20.8882,20.9239,24165.0
2022-12-22 14:00:00,23.39,23.43,23.33,23.37,45951.0,20.8882,20.9239,20.8346,20.8703,45951.0
2022-12-22 14:10:00,23.36,23.36,23.2,23.28,71460.0,20.8614,20.8614,20.7185,20.79,71460.0
2022-12-22 14:20:00,23.29,23.36,23.13,23.14,93820.0,20.7989,20.8614,20.656,20.6649,93820.0
2022-12-22 14:30:00,23.15,23.21,23.08,23.17,219718.0,20.6739,20.7275,20.6114,20.6917,219718.0
2022-12-22 14:40:00,23.18,23.22,23.08,23.08,235547.0,20.7007,20.7364,20.6114,20.6114,235547.0
2022-12-22 14:50:00,23.08,23.11,22.92,22.93,277635.0,20.6114,20.6382,20.4685,20.4774,277635.0
2022-12-22 15:00:00,22.93,22.99,22.81,22.83,320890.0,20.4774,20.531,20.3702,20.3881,320890.0
2022-12-22 15:10:00,22.83,22.94,22.78,22.8,132909.0,20.3881,20.4863,20.3434,20.3613,132909.0
2022-12-22 15:20:00,22.78,22.8,22.63,22.65,136666.0,20.3434,20.3613,20.2095,20.2274,136666.0
2022-12-22 15:30:00,22.63,22.82,22.61,22.77,108672.0,20.2095,20.3792,20.1916,20.3345,108672.0
2022-12-22 15:40:00,22.78,22.86,22.73,22.73,153112.0,20.3434,20.4149,20.2988,20.2988,153112.0
2022-12-22 15:50:00,22.72,22.72,22.55,22.57,187370.0,20.2899,20.2899,20.1381,20.1559,187370.0
2022-12-23 09:30:00,22.77,22.99,22.44,22.99,243225.0,20.3345,20.531,20.0398,20.531,243225.0
2022-12-23 09:40:00,23.0,23.0,22.66,22.93,186089.0,20.5399,20.5399,20.2363,20.4774,186089.0
2022-12-23 09:50:00,22.92,23.06,22.86,22.98,151369.0,20.4685,20.5935,20.4149,20.5221,151369.0
2022-12-23 10:00:00,22.96,23.01,22.67,22.79,396864.0,20.5042,20.5488,20.2452,20.3524,396864.0
2022-12-23 10:10:00,22.8,22.83,22.45,22.46,198111.0,20.3613,20.3881,20.0487,20.0577,198111.0
2022-12-23 10:20:00,22.46,22.55,22.4,22.47,148483.0,20.0577,20.1381,20.0041,20.0666,148483.0
2022-12-23 10:30:00,22.46,22.46,22.24,22.25,196086.0,20.0577,20.0577,19.8612,19.8701,196086.0
2022-12-23 10:40:00,22.24,22.48,22.24,22.43,128229.0,19.8612,20.0755,19.8612,20.0309,128229.0
2022-12-23 10:50:00,22.44,22.6,22.44,22.56,165998.0,20.0398,20.1827,20.0398,20.147,165998.0
2022-12-23 11:00:00,22.57,22.71,22.54,22.66,92910.0,20.1559,20.2809,20.1291,20.2363,92910.0
2022-12-23 11:10:00,22.63,22.64,22.49,22.54,79472.0,20.2095,20.2184,20.0845,20.1291,79472.0
2022-12-23 11:20:00,22.53,22.57,22.46,22.55,67132.0,20.1202,20.1559,20.0577,20.1381,67132.0
2022-12-23 11:30:00,22.53,22.56,22.41,22.43,43541.0,20.1202,20.147,20.013,20.0309,43541.0
2022-12-23 11:40:00,22.42,22.5,22.34,22.43,38908.0,20.022,20.0934,19.9505,20.0309,38908.0
2022-12-23 11:50:00,22.4,22.5,22.38,22.44,28545.0,20.0041,20.0934,19.9862,20.0398,28545.0
2022-12-23 12:00:00,22.43,22.46,22.34,22.44,67428.0,20.0309,20.0577,19.9505,20.0398,67428.0
2022-12-23 12:10:00,22.44,22.45,22.34,22.36,42538.0,20.0398,20.0487,19.9505,19.9684,42538.0
2022-12-23 12:20:00,22.37,22.38,22.24,22.32,85542.0,19.9773,19.9862,19.8612,19.9327,85542.0
2022-12-23 12:30:00,22.31,22.31,22.22,22.3,57023.0,19.9237,19.9237,19.8433,19.9148,57023.0
2022-12-23 12:40:00,22.28,22.43,22.28,22.42,82009.0,19.8969,20.0309,19.8969,20.022,82009.0
2022-12-23 12:50:00,22.42,22.43,22.37,22.38,49530.0,20.022,20.0309,19.9773,19.9862,49530.0
2022-12-23 13:00:00,22.38,22.4,22.31,22.31,29436.0,19.9862,20.0041,19.9237,19.9237,29436.0
2022-12-23 13:10:00,22.3,22.43,22.29,22.36,39898.0,19.9148,20.0309,19.9059,19.9684,39898.0
2022-12-23 13:20:00,22.35,22.38,22.32,22.34,30661.0,19.9594,19.9862,19.9327,19.9505,30661.0
2022-12-23 13:30:00,22.34,22.35,22.29,22.34,25191.0,19.9505,19.9594,19.9059,19.9505,25191.0
2022-12-23 13:40:00,22.34,22.52,22.31,22.4,99840.0,19.9505,20.1113,19.9237,20.0041,99840.0
2022-12-23 13:50:00,22.42,22.46,22.39,22.45,50007.0,20.022,20.0577,19.9952,20.0487,50007.0
2022-12-23 14:00:00,22.45,22.52,22.44,22.49,37277.0,20.0487,20.1113,20.0398,20.0845,37277.0
2022-12-23 14:10:00,22.48,22.49,22.36,22.38,21770.0,20.0755,20.0845,19.9684,19.9862,21770.0
2022-12-23 14:20:00,22.36,22.46,22.36,22.41,42957.0,19.9684,20.0577,19.9684,20.013,42957.0
2022-12-23 14:30:00,22.41,22.41,22.29,22.31,42986.0,20.013,20.013,19.9059,19.9237,42986.0
2022-12-23 14:40:00,22.3,22.39,22.3,22.39,17390.0,19.9148,19.9952,19.9148,19.9952,17390.0
2022-12-23 14:50:00,22.38,22.38,22.26,22.26,21694.0,19.9862,19.9862,19.8791,19.8791,21694.0
2022-12-23 15:00:00,22.26,22.32,22.18,22.29,50185.0,19.8791,19.9327,19.8076,19.9059,50185.0
2022-12-23 15:10:00,22.29,22.3,22.22,22.24,42457.0,19.9059,19.9148,19.8433,19.8612,42457.0
2022-12-23 15:20:00,22.24,22.37,22.24,22.34,33266.0,19.8612,19.9773,19.8612,19.9505,33266.0
2022-12-23 15:30:00,22.34,22.43,22.33,22.41,56561.0,19.9505,20.0309,19.9416,20.013,56561.0
2022-12-23 15:40:00,22.4,22.4,22.24,22.26,84553.0,20.0041,20.0041,19.8612,19.8791,84553.0
2022-12-23 15:50:00,22.27,22.35,22.19,22.2,191170.0,19.888,19.9594,19.8166,19.8255,191170.0
2022-12-27 09:30:00,22.23,22.57,22.2,22.47,443352.0,19.8523,20.1559,19.8255,20.0666,443352.0
2022-12-27 09:40:00,22.48,22.7,22.46,22.62,124395.0,20.0755,20.272,20.0577,20.2006,124395.0
2022-12-27 09:50:00,22.63,22.67,22.56,22.62,57634.0,20.2095,20.2452,20.147,20.2006,57634.0
2022-12-27 10:00:00,22.64,22.77,22.6,22.64,94126.0,20.2184,20.3345,20.1827,20.2184,94126.0
2022-12-27 10:10:00,22.64,22.67,22.3,22.35,109232.0,20.2184,20.2452,19.9148,19.9594,109232.0
2022-12-27 10:20:00,22.35,22.35,22.2,22.28,49817.0,19.9594,19.9594,19.8255,19.8969,49817.0
2022-12-27 10:30:00,22.27,22.37,22.24,22.26,56480.0,19.888,19.9773,19.8612,19.8791,56480.0
2022-12-27 10:40:00,22.25,22.29,22.17,22.21,62460.0,19.8701,19.9059,19.7987,19.8344,62460.0
2022-12-27 10:50:00,22.22,22.39,22.22,22.38,74117.0,19.8433,19.9952,19.8433,19.9862,74117.0
2022-12-27 11:00:00,22.38,22.42,22.31,22.31,50651.0,19.9862,20.022,19.9237,19.9237,50651.0
2022-12-27 11:10:00,22.32,22.38,22.3,22.38,22451.0,19.9327,19.9862,19.9148,19.9862,22451.0
2022-12-27 11:20:00,22.38,22.42,22.29,22.33,35507.0,19.9862,20.022,19.9059,19.9416,35507.0
2022-12-27 11:30:00,22.32,22.36,22.25,22.28,20270.0,19.9327,19.9684,19.8701,19.8969,20270.0
2022-12-27 11:40:00,22.28,22.31,22.21,22.26,38418.0,19.8969,19.9237,19.8344,19.8791,38418.0
2022-12-27 11:50:00,22.27,22.31,22.25,22.31,17368.0,19.888,19.9237,19.8701,19.9237,17368.0
2022-12-27 12:00:00,22.31,22.31,22.24,22.27,16587.0,19.9237,19.9237,19.8612,19.888,16587.0
2022-12-27 12:10:00,22.26,22.28,22.17,22.26,43535.0,19.8791,19.8969,19.7987,19.8791,43535.0
2022-12-27 12:20:00,22.26,22.34,22.26,22.34,29432.0,19.8791,19.9505,19.8791,19.9505,29432.0
2022-12-27 12:30:00,22.33,22.34,22.3,22.3,31054.0,19.9416,19.9505,19.9148,19.9148,31054.0
2022-12-27 12:40:00,22.31,22.45,22.31,22.45,15294.0,19.9237,20.0487,19.9237,20.0487,15294.0
2022-12-27 12:50:00,22.45,22.45,22.34,22.35,19174.0,20.0487,20.0487,19.9505,19.9594,19174.0
2022-12-27 13:00:00,22.34,22.34,22.25,22.29,24720.0,19.9505,19.9505,19.8701,19.9059,24720.0
2022-12-27 13:10:00,22.29,22.34,22.28,22.33,16608.0,19.9059,19.9505,19.8969,19.9416,16608.0
2022-12-27 13:20:00,22.34,22.37,22.33,22.37,8757.0,19.9505,19.9773,19.9416,19.9773,8757.0
2022-12-27 13:30:00,22.39,22.41,22.35,22.38,27350.0,19.9952,20.013,19.9594,19.9862,27350.0
2022-12-27 13:40:00,22.39,22.43,22.38,22.39,16495.0,19.9952,20.0309,19.9862,19.9952,16495.0
2022-12-27 13:50:00,22.4,22.52,22.4,22.51,32548.0,20.0041,20.1113,20.0041,20.1023,32548.0
2022-12-27 14:00:00,22.49,22.49,22.43,22.46,29200.0,20.0845,20.0845,20.0309,20.0577,29200.0
2022-12-27 14:10:00,22.45,22.55,22.45,22.54,21062.0,20.0487,20.1381,20.0487,20.1291,21062.0
2022-12-27 14:20:00,22.54,22.6,22.49,22.58,45872.0,20.1291,20.1827,20.0845,20.1648,45872.0
2022-12-27 14:30:00,22.58,22.59,22.53,22.58,24108.0,20.1648,20.1738,20.1202,20.1648,24108.0
2022-12-27 14:40:00,22.59,22.62,22.48,22.49,65751.0,20.1738,20.2006,20.0755,20.0845,65751.0
2022-12-27 14:50:00,22.48,22.52,22.45,22.48,27156.0,20.0755,20.1113,20.0487,20.0755,27156.0
2022-12-27 15:00:00,22.47,22.51,22.41,22.41,34024.0,20.0666,20.1023,20.013,20.013,34024.0
2022-12-27 15:10:00,22.41,22.44,22.35,22.39,26094.0,20.013,20.0398,19.9594,19.9952,26094.0
2022-12-27 15:20:00,22.42,22.42,22.36,22.37,15920.0,20.022,20.022,19.9684,19.9773,15920.0
2022-12-27 15:30:00,22.36,22.38,22.31,22.31,26485.0,19.9684,19.9862,19.9237,19.9237,26485.0
2022-12-27 15:40:00,22.31,22.41,22.31,22.39,17594.0,19.9237,20.013,19.9237,19.9952,17594.0
2022-12-27 15:50:00,22.39,22.51,22.39,22.46,163558.0,19.9952,20.1023,19.9952,20.0577,163558.0
2022-12-28 09:30:00,22.48,22.61,22.14,22.22,167509.0,20.0755,20.1916,19.7719,19.8433,167509.0
2022-12-28 09:40:00,22.21,22.27,22.17,22.17,87262.0,19.8344,19.888,19.7987,19.7987,87262.0
2022-12-28 09:50:00,22.2,22.43,22.2,22.36,32228.0,19.8255,20.0309,19.8255,19.9684,32228.0
2022-12-28 10:00:00,22.36,22.41,22.23,22.4,57460.0,19.9684,20.013,19.8523,20.0041,57460.0
2022-12-28 10:10:00,22.4,22.45,22.33,22.35,36418.0,20.0041,20.0487,19.9416,19.9594,36418.0
2022-12-28 10:20:00,22.34,22.66,22.34,22.61,91593.0,19.9505,20.2363,19.9505,20.1916,91593.0
2022-12-28 10:30:00,22.61,22.67,22.55,22.62,77530.0,20.1916,20.2452,20.1381,20.2006,77530.0
2022-12-28 10:40:00,22.63,22.65,22.57,22.62,58130.0,20.2095,20.2274,20.1559,20.2006,58130.0
2022-12-28 10:50:00,22.62,22.84,22.62,22.82,51011.0,20.2006,20.397,20.2006,20.3792,51011.0
2022-12-28 11:00:00,22.84,22.92,22.79,22.9,39667.0,20.397,20.4685,20.3524,20.4506,39667.0
2022-12-28 11:10:00,22.92,22.96,22.86,22.86,52965.0,20.4685,20.5042,20.4149,20.4149,52965.0
2022-12-28 11:20:00,22.87,22.91,22.84,22.88,46316.0,20.4238,20.4595,20.397,20.4328,46316.0
2022-12-28 11:30:00,22.88,22.98,22.85,22.95,59660.0,20.4328,20.5221,20.406,20.4953,59660.0
2022-12-28 11:40:00,22.95,23.02,22.9,23.01,67697.0,20.4953,20.5578,20.4506,20.5488,67697.0
2022-12-28 11:50:00,23.02,23.06,22.97,23.03,48811.0,20.5578,20.5935,20.5131,20.5667,48811.0
2022-12-28 12:00:00,23.05,23.16,23.01,23.1,77027.0,20.5846,20.6828,20.5488,20.6292,77027.0
2022-12-28 12:10:00,23.1,23.19,23.1,23.16,40301.0,20.6292,20.7096,20.6292,20.6828,40301.0
2022-12-28 12:20:00,23.17,23.19,23.11,23.11,44979.0,20.6917,20.7096,20.6382,20.6382,44979.0
2022-12-28 12:30:00,23.09,23.09,22.99,23.03,50507.0,20.6203,20.6203,20.531,20.5667,50507.0
2022-12-28 12:40:00,23.03,23.07,22.9,22.9,62480.0,20.5667,20.6024,20.4506,20.4506,62480.0
2022-12-28 12:50:00,22.9,22.93,22.82,22.83,31815.0,20.4506,20.4774,20.3792,20.3881,31815.0
2022-12-28 13:00:00,22.84,22.85,22.72,22.75,51688.0,20.397,20.406,20.2899,20.3167,51688.0
2022-12-28 13:10:00,22.75,22.8,22.69,22.78,35045.0,20.3167,20.3613,20.2631,20.3434,35045.0
2022-12-28 13:20:00,22.78,22.88,22.77,22.85,33754.0,20.3434,20.4328,20.3345,20.406,33754.0
2022-12-28 13:30:00,22.85,22.97,22.85,22.97,40948.0,20.406,20.5131,20.406,20.5131,40948.0
2022-12-28 13:40:00,22.96,22.96,22.88,22.92,41342.0,20.5042,20.5042,20.4328,20.4685,41342.0
2022-12-28 13:50:00,22.91,22.99,22.91,22.94,32308.0,20.4595,20.531,20.4595,20.4863,32308.0
2022-12-28 14:00:00,22.95,23.0,22.9,22.99,29461.0,20.4953,20.5399,20.4506,20.531,29461.0
2022-12-28 14:10:00,22.99,23.05,22.95,22.95,64319.0,20.531,20.5846,20.4953,20.4953,64319.0
2022-12-28 14:20:00,22.95,23.03,22.95,22.99,43522.0,20.4953,20.5667,20.4953,20.531,43522.0
2022-12-28 14:30:00,23.02,23.04,22.93,23.0,50808.0,20.5578,20.5756,20.4774,20.5399,50808.0
2022-12-28 14:40:00,23.0,23.0,22.83,22.91,71560.0,20.5399,20.5399,20.3881,20.4595,71560.0
2022-12-28 14:50:00,22.91,23.01,22.91,23.0,35231.0,20.4595,20.5488,20.4595,20.5399,35231.0
2022-12-28 15:00:00,23.0,23.13,22.99,23.12,59653.0,20.5399,20.656,20.531,20.6471,59653.0
2022-12-28 15:10:00,23.12,23.26,23.12,23.19,31667.0,20.6471,20.7721,20.6471,20.7096,31667.0
2022-12-28 15:20:00,23.2,23.27,23.18,23.23,93981.0,20.7185,20.781,20.7007,20.7453,93981.0
2022-12-28 15:30:00,23.22,23.26,23.16,23.22,38558.0,20.7364,20.7721,20.6828,20.7364,38558.0
2022-12-28 15:40:00,23.22,23.34,23.21,23.24,114694.0,20.7364,20.8436,20.7275,20.7542,114694.0
2022-12-28 15:50:00,23.23,23.29,23.22,23.29,114537.0,20.7453,20.7989,20.7364,20.7989,114537.0
2022-12-29 09:30:00,22.79,22.86,22.56,22.58,160418.0,20.3524,20.4149,20.147,20.1648,160418.0
2022-12-29 09:40:00,22.56,22.56,22.42,22.44,79832.0,20.147,20.147,20.022,20.0398,79832.0
2022-12-29 09:50:00,22.44,22.55,22.38,22.44,61560.0,20.0398,20.1381,19.9862,20.0398,61560.0
2022-12-29 10:00:00,22.4,22.45,22.29,22.32,93115.0,20.0041,20.0487,19.9059,19.9327,93115.0
2022-12-29 10:10:00,22.33,22.33,22.2,22.2,80084.0,19.9416,19.9416,19.8255,19.8255,80084.0
2022-12-29 10:20:00,22.19,22.3,22.18,22.29,64133.0,19.8166,19.9148,19.8076,19.9059,64133.0
2022-12-29 10:30:00,22.28,22.28,22.14,22.17,80708.0,19.8969,19.8969,19.7719,19.7987,80708.0
2022-12-29 10:40:00,22.17,22.25,22.14,22.23,28789.0,19.7987,19.8701,19.7719,19.8523,28789.0
2022-12-29 10:50:00,22.22,22.22,22.11,22.12,54742.0,19.8433,19.8433,19.7451,19.754,54742.0
2022-12-29 11:00:00,22.12,22.24,22.12,22.23,38765.0,19.754,19.8612,19.754,19.8523,38765.0
2022-12-29 11:10:00,22.23,22.29,22.19,22.22,41792.0,19.8523,19.9059,19.8166,19.8433,41792.0
2022-12-29 11:20:00,22.21,22.25,22.17,22.19,33880.0,19.8344,19.8701,19.7987,19.8166,33880.0
2022-12-29 11:30:00,22.17,22.17,22.07,22.08,99702.0,19.7987,19.7987,19.7094,19.7183,99702.0
2022-12-29 11:40:00,22.08,22.09,21.99,22.0,125905.0,19.7183,19.7273,19.6379,19.6469,125905.0
2022-12-29 11:50:00,22.0,22.0,21.93,21.99,44498.0,19.6469,19.6469,19.5844,19.6379,44498.0
2022-12-29 12:00:00,21.99,22.04,21.97,21.99,34643.0,19.6379,19.6826,19.6201,19.6379,34643.0
2022-12-29 12:10:00,21.98,22.03,21.95,21.98,27058.0,19.629,19.6737,19.6022,19.629,27058.0
2022-12-29 12:20:00,21.99,22.02,21.96,22.01,30376.0,19.6379,19.6647,19.6112,19.6558,30376.0
2022-12-29 12:30:00,22.01,22.1,21.99,22.09,34607.0,19.6558,19.7362,19.6379,19.7273,34607.0
2022-12-29 12:40:00,22.08,22.09,22.04,22.06,30227.0,19.7183,19.7273,19.6826,19.7005,30227.0
2022-12-29 12:50:00,22.06,22.06,21.98,22.0,20173.0,19.7005,19.7005,19.629,19.6469,20173.0
2022-12-29 13:00:00,22.01,22.12,21.98,22.11,29191.0,19.6558,19.754,19.629,19.7451,29191.0
2022-12-29 13:10:00,22.1,22.1,22.01,22.01,20507.0,19.7362,19.7362,19.6558,19.6558,20507.0
2022-12-29 13:20:00,22.05,22.09,22.03,22.05,14930.0,19.6915,19.7273,19.6737,19.6915,14930.0
2022-12-29 13:30:00,22.05,22.09,22.04,22.05,23589.0,19.6915,19.7273,19.6826,19.6915,23589.0
2022-12-29 13:40:00,22.03,22.04,22.0,22.03,50420.0,19.6737,19.6826,19.6469,19.6737,50420.0
2022-12-29 13:50:00,22.02,22.05,21.99,22.0,22506.0,19.6647,19.6915,19.6379,19.6469,22506.0
2022-12-29 14:00:00,22.0,22.0,21.92,21.99,61567.0,19.6469,19.6469,19.5754,19.6379,61567.0
2022-12-29 14:10:00,21.99,22.03,21.97,21.98,92854.0,19.6379,19.6737,19.6201,19.629,92854.0
2022-12-29 14:20:00,21.99,22.05,21.98,22.05,27955.0,19.6379,19.6915,19.629,19.6915,27955.0
2022-12-29 14:30:00,22.05,22.08,22.01,22.01,12108.0,19.6915,19.7183,19.6558,19.6558,12108.0
2022-12-29 14:40:00,22.02,22.02,21.97,22.01,34916.0,19.6647,19.6647,19.6201,19.6558,34916.0
2022-12-29 14:50:00,22.01,22.08,22.01,22.07,40712.0,19.6558,19.7183,19.6558,19.7094,40712.0
2022-12-29 15:00:00,22.08,22.08,22.01,22.04,28032.0,19.7183,19.7183,19.6558,19.6826,28032.0
2022-12-29 15:10:00,22.04,22.14,22.04,22.11,64537.0,19.6826,19.7719,19.6826,19.7451,64537.0
2022-12-29 15:20:00,22.1,22.11,22.05,22.09,23116.0,19.7362,19.7451,19.6915,19.7273,23116.0
2022-12-29 15:30:00,22.08,22.09,22.04,22.08,19618.0,19.7183,19.7273,19.6826,19.7183,19618.0
2022-12-29 15:40:00,22.08,22.09,22.0,22.01,99952.0,19.7183,19.7273,19.6469,19.6558,99952.0
2022-12-29 15:50:00,22.01,22.14,21.98,22.11,283782.0,19.6558,19.7719,19.629,19.7451,283782.0
2022-12-30 09:30:00,22.59,22.69,22.44,22.5,231243.0,20.1738,20.2631,20.0398,20.0934,231243.0
2022-12-30 09:40:00,22.55,22.87,22.53,22.84,215849.0,20.1381,20.4238,20.1202,20.397,215849.0
2022-12-30 09:50:00,22.85,22.85,22.63,22.63,110785.0,20.406,20.406,20.2095,20.2095,110785.0
2022-12-30 10:00:00,22.65,22.77,22.64,22.74,99921.0,20.2274,20.3345,20.2184,20.3077,99921.0
2022-12-30 10:10:00,22.73,22.73,22.49,22.5,114678.0,20.2988,20.2988,20.0845,20.0934,114678.0
2022-12-30 10:20:00,22.51,22.6,22.48,22.58,94040.0,20.1023,20.1827,20.0755,20.1648,94040.0
2022-12-30 10:30:00,22.57,22.64,22.55,22.6,48254.0,20.1559,20.2184,20.1381,20.1827,48254.0
2022-12-30 10:40:00,22.59,22.64,22.45,22.45,70025.0,20.1738,20.2184,20.0487,20.0487,70025.0
2022-12-30 10:50:00,22.47,22.66,22.47,22.64,32469.0,20.0666,20.2363,20.0666,20.2184,32469.0
2022-12-30 11:00:00,22.64,22.67,22.6,22.61,45702.0,20.2184,20.2452,20.1827,20.1916,45702.0
2022-12-30 11:10:00,22.6,22.72,22.59,22.7,76165.0,20.1827,20.2899,20.1738,20.272,76165.0
2022-12-30 11:20:00,22.71,22.76,22.7,22.73,85671.0,20.2809,20.3256,20.272,20.2988,85671.0
2022-12-30 11:30:00,22.73,22.76,22.61,22.61,69768.0,20.2988,20.3256,20.1916,20.1916,69768.0
2022-12-30 11:40:00,22.62,22.66,22.62,22.65,47438.0,20.2006,20.2363,20.2006,20.2274,47438.0
2022-12-30 11:50:00,22.65,22.67,22.56,22.58,40277.0,20.2274,20.2452,20.147,20.1648,40277.0
2022-12-30 12:00:00,22.57,22.62,22.57,22.6,19293.0,20.1559,20.2006,20.1559,20.1827,19293.0
2022-12-30 12:10:00,22.6,22.63,22.56,22.58,28354.0,20.1827,20.2095,20.147,20.1648,28354.0
2022-12-30 12:20:00,22.58,22.59,22.54,22.57,21846.0,20.1648,20.1738,20.1291,20.1559,21846.0
2022-12-30 12:30:00,22.57,22.59,22.52,22.58,39049.0,20.1559,20.1738,20.1113,20.1648,39049.0
2022-12-30 12:40:00,22.59,22.6,22.55,22.58,32884.0,20.1738,20.1827,20.1381,20.1648,32884.0
2022-12-30 12:50:00,22.57,22.63,22.54,22.54,66371.0,20.1559,20.2095,20.1291,20.1291,66371.0
2022-12-30 13:00:00,22.54,22.61,22.54,22.6,59841.0,20.1291,20.1916,20.1291,20.1827,59841.0
2022-12-30 13:10:00,22.6,22.71,22.6,22.71,40876.0,20.1827,20.2809,20.1827,20.2809,40876.0
2022-12-30 13:20:00,22.71,22.97,22.71,22.81,102492.0,20.2809,20.5131,20.2809,20.3702,102492.0
2022-12-30 13:30:00,22.83,22.83,22.69,22.76,40206.0,20.3881,20.3881,20.2631,20.3256,40206.0
2022-12-30 13:40:00,22.76,22.83,22.76,22.81,57166.0,20.3256,20.3881,20.3256,20.3702,57166.0
2022-12-30 13:50:00,22.81,22.83,22.77,22.81,26389.0,20.3702,20.3881,20.3345,20.3702,26389.0
2022-12-30 14:00:00,22.82,22.92,22.79,22.92,72118.0,20.3792,20.4685,20.3524,20.4685,72118.0
2022-12-30 14:10:00,22.92,22.94,22.87,22.9,82146.0,20.4685,20.4863,20.4238,20.4506,82146.0
2022-12-30 14:20:00,22.9,22.92,22.83,22.84,40612.0,20.4506,20.4685,20.3881,20.397,40612.0
2022-12-30 14:30:00,22.86,22.86,22.81,22.85,21572.0,20.4149,20.4149,20.3702,20.406,21572.0
2022-12-30 14:40:00,22.85,22.93,22.84,22.91,61258.0,20.406,20.4774,20.397,20.4595,61258.0
2022-12-30 14:50:00,22.91,22.91,22.83,22.87,91222.0,20.4595,20.4595,20.3881,20.4238,91222.0
2022-12-30 15:00:00,22.87,22.87,22.72,22.73,141023.0,20.4238,20.4238,20.2899,20.2988,141023.0
2022-12-30 15:10:00,22.73,22.74,22.52,22.6,147540.0,20.2988,20.3077,20.1113,20.1827,147540.0
2022-12-30 15:20:00,22.61,22.67,22.57,22.66,64161.0,20.1916,20.2452,20.1559,20.2363,64161.0
2022-12-30 15:30:00,22.65,22.67,22.52,22.54,70050.0,20.2274,20.2452,20.1113,20.1291,70050.0
2022-12-30 15:40:00,22.53,22.55,22.36,22.37,160130.0,20.1202,20.1381,19.9684,19.9773,160130.0
2022-12-30 15:50:00,22.38,22.38,22.27,22.29,307356.0,19.9862,19.9862,19.888,19.9059,307356.0
2023-01-03 09:30:00,21.94,22.08,21.77,21.8,212908.0,19.5933,19.7183,19.4415,19.4683,212908.0
2023-01-03 09:40:00,21.76,22.18,21.59,22.1,193181.0,19.4325,19.8076,19.2807,19.7362,193181.0
2023-01-03 09:50:00,22.11,22.43,22.04,22.42,133983.0,19.7451,20.0309,19.6826,20.022,133983.0
2023-01-03 10:00:00,22.42,22.42,22.27,22.37,172010.0,20.022,20.022,19.888,19.9773,172010.0
2023-01-03 10:10:00,22.38,22.68,22.37,22.68,184649.0,19.9862,20.2541,19.9773,20.2541,184649.0
2023-01-03 10:20:00,22.68,22.69,22.55,22.56,158409.0,20.2541,20.2631,20.1381,20.147,158409.0
2023-01-03 10:30:00,22.56,22.7,22.53,22.55,136948.0,20.147,20.272,20.1202,20.1381,136948.0
2023-01-03 10:40:00,22.54,22.54,22.43,22.47,95901.0,20.1291,20.1291,20.0309,20.0666,95901.0
2023-01-03 10:50:00,22.5,22.55,22.36,22.36,97383.0,20.0934,20.1381,19.9684,19.9684,97383.0
2023-01-03 11:00:00,22.35,22.59,22.32,22.59,87738.0,19.9594,20.1738,19.9327,20.1738,87738.0
2023-01-03 11:10:00,22.58,22.8,22.58,22.73,170971.0,20.1648,20.3613,20.1648,20.2988,170971.0
2023-01-03 11:20:00,22.73,22.81,22.64,22.71,75818.0,20.2988,20.3702,20.2184,20.2809,75818.0
2023-01-03 11:30:00,22.72,22.89,22.72,22.77,82970.0,20.2899,20.4417,20.2899,20.3345,82970.0
2023-01-03 11:40:00,22.8,22.94,22.77,22.88,68778.0,20.3613,20.4863,20.3345,20.4328,68778.0
2023-01-03 11:50:00,22.89,22.94,22.85,22.87,60108.0,20.4417,20.4863,20.406,20.4238,60108.0
2023-01-03 12:00:00,22.88,22.92,22.79,22.82,72125.0,20.4328,20.4685,20.3524,20.3792,72125.0
2023-01-03 12:10:00,22.82,22.89,22.77,22.87,43108.0,20.3792,20.4417,20.3345,20.4238,43108.0
2023-01-03 12:20:00,22.87,22.99,22.82,22.91,113209.0,20.4238,20.531,20.3792,20.4595,113209.0
2023-01-03 12:30:00,22.9,22.91,22.72,22.81,83926.0,20.4506,20.4595,20.2899,20.3702,83926.0
2023-01-03 12:40:00,22.82,23.09,22.82,23.05,109194.0,20.3792,20.6203,20.3792,20.5846,109194.0
2023-01-03 12:50:00,23.03,23.06,22.91,22.96,56099.0,20.5667,20.5935,20.4595,20.5042,56099.0
2023-01-03 13:00:00,22.95,23.0,22.94,22.96,17720.0,20.4953,20.5399,20.4863,20.5042,17720.0
2023-01-03 13:10:00,22.97,23.0,22.9,22.99,19466.0,20.5131,20.5399,20.4506,20.531,19466.0
2023-01-03 13:20:00,22.98,23.01,22.78,22.81,94376.0,20.5221,20.5488,20.3434,20.3702,94376.0
2023-01-03 13:30:00,22.82,22.87,22.79,22.86,37603.0,20.3792,20.4238,20.3524,20.4149,37603.0
2023-01-03 13:40:00,22.85,22.89,22.77,22.84,24964.0,20.406,20.4417,20.3345,20.397,24964.0
2023-01-03 13:50:00,22.85,22.85,22.74,22.75,33369.0,20.406,20.406,20.3077,20.3167,33369.0
2023-01-03 14:00:00,22.74,22.83,22.69,22.78,34740.0,20.3077,20.3881,20.2631,20.3434,34740.0
2023-01-03 14:10:00,22.8,22.9,22.78,22.85,47152.0,20.3613,20.4506,20.3434,20.406,47152.0
2023-01-03 14:20:00,22.85,22.93,22.83,22.89,42806.0,20.406,20.4774,20.3881,20.4417,42806.0
2023-01-03 14:30:00,22.9,23.05,22.9,23.0,50206.0,20.4506,20.5846,20.4506,20.5399,50206.0
2023-01-03 14:40:00,23.0,23.01,22.59,22.62,114041.0,20.5399,20.5488,20.1738,20.2006,114041.0
2023-01-03 14:50:00,22.62,22.75,22.62,22.72,96685.0,20.2006,20.3167,20.2006,20.2899,96685.0
2023-01-03 15:00:00,22.71,22.75,22.61,22.72,89712.0,20.2809,20.3167,20.1916,20.2899,89712.0
2023-01-03 15:10:00,22.72,22.73,22.53,22.6,63345.0,20.2899,20.2988,20.1202,20.1827,63345.0
2023-01-03 15:20:00,22.61,22.74,22.61,22.65,90217.0,20.1916,20.3077,20.1916,20.2274,90217.0
2023-01-03 15:30:00,22.64,22.66,22.53,22.61,103560.0,20.2184,20.2363,20.1202,20.1916,103560.0
2023-01-03 15:40:00,22.61,22.65,22.54,22.58,91916.0,20.1916,20.2274,20.1291,20.1648,91916.0
2023-01-03 15:50:00,22.56,22.62,22.51,22.57,109568.0,20.147,20.2006,20.1023,20.1559,109568.0
2023-01-04 09:30:00,22.18,22.39,22.07,22.16,143569.0,19.8076,19.9952,19.7094,19.7898,143569.0
2023-01-04 09:40:00,22.16,22.35,22.0,22.27,116065.0,19.7898,19.9594,19.6469,19.888,116065.0
2023-01-04 09:50:00,22.22,22.27,22.15,22.17,39269.0,19.8433,19.888,19.7808,19.7987,39269.0
2023-01-04 10:00:00,22.18,22.63,21.99,22.59,265512.0,19.8076,20.2095,19.6379,20.1738,265512.0
2023-01-04 10:10:00,22.58,22.73,22.48,22.52,92797.0,20.1648,20.2988,20.0755,20.1113,92797.0
2023-01-04 10:20:00,22.51,22.62,22.44,22.44,81285.0,20.1023,20.2006,20.0398,20.0398,81285.0
2023-01-04 10:30:00,22.45,22.56,22.43,22.51,28482.0,20.0487,20.147,20.0309,20.1023,28482.0
2023-01-04 10:40:00,22.53,22.54,22.23,22.26,105212.0,20.1202,20.1291,19.8523,19.8791,105212.0
2023-01-04 10:50:00,22.28,22.3,22.21,22.21,40082.0,19.8969,19.9148,19.8344,19.8344,40082.0
2023-01-04 11:00:00,22.2,22.3,22.19,22.21,19224.0,19.8255,19.9148,19.8166,19.8344,19224.0
2023-01-04 11:10:00,22.2,22.21,22.1,22.14,36490.0,19.8255,19.8344,19.7362,19.7719,36490.0
2023-01-04 11:20:00,22.14,22.18,22.08,22.08,38803.0,19.7719,19.8076,19.7183,19.7183,38803.0
2023-01-04 11:30:00,22.08,22.08,21.8,21.8,157439.0,19.7183,19.7183,19.4683,19.4683,157439.0
2023-01-04 11:40:00,21.79,21.84,21.77,21.79,79249.0,19.4593,19.504,19.4415,19.4593,79249.0
2023-01-04 11:50:00,21.79,21.8,21.69,21.75,46908.0,19.4593,19.4683,19.37,19.4236,46908.0
2023-01-04 12:00:00,21.75,21.81,21.74,21.8,29932.0,19.4236,19.4772,19.4147,19.4683,29932.0
2023-01-04 12:10:00,21.8,21.82,21.77,21.79,17979.0,19.4683,19.4861,19.4415,19.4593,17979.0
2023-01-04 12:20:00,21.78,21.81,21.74,21.81,14479.0,19.4504,19.4772,19.4147,19.4772,14479.0
2023-01-04 12:30:00,21.8,21.8,21.72,21.74,32160.0,19.4683,19.4683,19.3968,19.4147,32160.0
2023-01-04 12:40:00,21.74,21.79,21.72,21.78,21403.0,19.4147,19.4593,19.3968,19.4504,21403.0
2023-01-04 12:50:00,21.77,21.96,21.77,21.96,48306.0,19.4415,19.6112,19.4415,19.6112,48306.0
2023-01-04 13:00:00,21.96,22.06,21.96,21.97,60591.0,19.6112,19.7005,19.6112,19.6201,60591.0
2023-01-04 13:10:00,21.97,21.97,21.83,21.84,36518.0,19.6201,19.6201,19.4951,19.504,36518.0
2023-01-04 13:20:00,21.86,21.87,21.83,21.86,11522.0,19.5219,19.5308,19.4951,19.5219,11522.0
2023-01-04 13:30:00,21.86,21.87,21.79,21.81,13876.0,19.5219,19.5308,19.4593,19.4772,13876.0
2023-01-04 13:40:00,21.81,21.93,21.8,21.88,19693.0,19.4772,19.5844,19.4683,19.5397,19693.0
2023-01-04 13:50:00,21.88,22.02,21.87,21.98,69302.0,19.5397,19.6647,19.5308,19.629,69302.0
2023-01-04 14:00:00,21.97,22.31,21.75,22.21,328457.0,19.6201,19.9237,19.4236,19.8344,328457.0
2023-01-04 14:10:00,22.19,22.27,21.91,21.94,138808.0,19.8166,19.888,19.5665,19.5933,138808.0
2023-01-04 14:20:00,21.96,22.51,21.95,22.47,166326.0,19.6112,20.1023,19.6022,20.0666,166326.0
2023-01-04 14:30:00,22.49,22.52,22.34,22.38,97758.0,20.0845,20.1113,19.9505,19.9862,97758.0
2023-01-04 14:40:00,22.4,22.44,22.25,22.35,119091.0,20.0041,20.0398,19.8701,19.9594,119091.0
2023-01-04 14:50:00,22.35,22.42,22.14,22.14,69122.0,19.9594,20.022,19.7719,19.7719,69122.0
2023-01-04 15:00:00,22.14,22.19,22.0,22.11,86361.0,19.7719,19.8166,19.6469,19.7451,86361.0
2023-01-04 15:10:00,22.11,22.19,22.07,22.11,30601.0,19.7451,19.8166,19.7094,19.7451,30601.0
2023-01-04 15:20:00,22.09,22.26,22.09,22.23,95175.0,19.7273,19.8791,19.7273,19.8523,95175.0
2023-01-04 15:30:00,22.26,22.46,22.22,22.39,104892.0,19.8791,20.0577,19.8433,19.9952,104892.0
2023-01-04 15:40:00,22.41,22.51,22.34,22.34,137510.0,20.013,20.1023,19.9505,19.9505,137510.0
2023-01-04 15:50:00,22.34,22.34,22.03,22.05,80417.0,19.9505,19.9505,19.6737,19.6915,80417.0
2023-01-05 09:30:00,22.44,22.75,22.43,22.71,282416.0,20.0398,20.3167,20.0309,20.2809,282416.0
2023-01-05 09:40:00,22.74,22.91,22.74,22.85,235255.0,20.3077,20.4595,20.3077,20.406,235255.0
2023-01-05 09:50:00,22.86,22.86,22.64,22.7,146134.0,20.4149,20.4149,20.2184,20.272,146134.0
2023-01-05 10:00:00,22.71,22.78,22.4,22.59,379870.0,20.2809,20.3434,20.0041,20.1738,379870.0
2023-01-05 10:10:00,22.58,22.69,22.46,22.68,119975.0,20.1648,20.2631,20.0577,20.2541,119975.0
2023-01-05 10:20:00,22.66,22.78,22.62,22.68,116574.0,20.2363,20.3434,20.2006,20.2541,116574.0
2023-01-05 10:30:00,22.68,22.81,22.65,22.74,83844.0,20.2541,20.3702,20.2274,20.3077,83844.0
2023-01-05 10:40:00,22.73,22.79,22.61,22.7,67477.0,20.2988,20.3524,20.1916,20.272,67477.0
2023-01-05 10:50:00,22.68,22.84,22.68,22.84,69330.0,20.2541,20.397,20.2541,20.397,69330.0
2023-01-05 11:00:00,22.85,22.87,22.76,22.78,50684.0,20.406,20.4238,20.3256,20.3434,50684.0
2023-01-05 11:10:00,22.77,22.81,22.68,22.8,96186.0,20.3345,20.3702,20.2541,20.3613,96186.0
2023-01-05 11:20:00,22.81,22.93,22.81,22.85,90428.0,20.3702,20.4774,20.3702,20.406,90428.0
2023-01-05 11:30:00,22.85,22.87,22.78,22.84,84188.0,20.406,20.4238,20.3434,20.397,84188.0
2023-01-05 11:40:00,22.86,22.86,22.72,22.76,57945.0,20.4149,20.4149,20.2899,20.3256,57945.0
2023-01-05 11:50:00,22.75,22.86,22.75,22.84,33134.0,20.3167,20.4149,20.3167,20.397,33134.0
2023-01-05 12:00:00,22.86,22.86,22.7,22.71,44416.0,20.4149,20.4149,20.272,20.2809,44416.0
2023-01-05 12:10:00,22.73,22.88,22.73,22.87,61802.0,20.2988,20.4328,20.2988,20.4238,61802.0
2023-01-05 12:20:00,22.87,22.88,22.74,22.78,38083.0,20.4238,20.4328,20.3077,20.3434,38083.0
2023-01-05 12:30:00,22.75,22.76,22.65,22.75,60087.0,20.3167,20.3256,20.2274,20.3167,60087.0
2023-01-05 12:40:00,22.75,22.81,22.75,22.77,48103.0,20.3167,20.3702,20.3167,20.3345,48103.0
2023-01-05 12:50:00,22.77,22.84,22.77,22.82,16607.0,20.3345,20.397,20.3345,20.3792,16607.0
2023-01-05 13:00:00,22.84,22.87,22.79,22.8,29787.0,20.397,20.4238,20.3524,20.3613,29787.0
2023-01-05 13:10:00,22.8,22.89,22.8,22.88,74285.0,20.3613,20.4417,20.3613,20.4328,74285.0
2023-01-05 13:20:00,22.86,22.86,22.48,22.59,228984.0,20.4149,20.4149,20.0755,20.1738,228984.0
2023-01-05 13:30:00,22.59,22.6,22.48,22.58,161242.0,20.1738,20.1827,20.0755,20.1648,161242.0
2023-01-05 13:40:00,22.56,22.64,22.52,22.61,60676.0,20.147,20.2184,20.1113,20.1916,60676.0
2023-01-05 13:50:00,22.61,22.66,22.56,22.63,62930.0,20.1916,20.2363,20.147,20.2095,62930.0
2023-01-05 14:00:00,22.62,22.65,22.56,22.56,55777.0,20.2006,20.2274,20.147,20.147,55777.0
2023-01-05 14:10:00,22.56,22.69,22.55,22.6,84140.0,20.147,20.2631,20.1381,20.1827,84140.0
2023-01-05 14:20:00,22.6,22.71,22.6,22.7,29457.0,20.1827,20.2809,20.1827,20.272,29457.0
2023-01-05 14:30:00,22.7,22.7,22.5,22.54,68127.0,20.272,20.272,20.0934,20.1291,68127.0
2023-01-05 14:40:00,22.52,22.56,22.44,22.48,98859.0,20.1113,20.147,20.0398,20.0755,98859.0
2023-01-05 14:50:00,22.48,22.59,22.47,22.59,86407.0,20.0755,20.1738,20.0666,20.1738,86407.0
2023-01-05 15:00:00,22.6,22.69,22.6,22.68,120174.0,20.1827,20.2631,20.1827,20.2541,120174.0
2023-01-05 15:10:00,22.7,22.77,22.68,22.75,82910.0,20.272,20.3345,20.2541,20.3167,82910.0
2023-01-05 15:20:00,22.76,22.83,22.73,22.8,59461.0,20.3256,20.3881,20.2988,20.3613,59461.0
2023-01-05 15:30:00,22.8,22.87,22.75,22.77,112728.0,20.3613,20.4238,20.3167,20.3345,112728.0
2023-01-05 15:40:00,22.77,22.87,22.76,22.85,112353.0,20.3345,20.4238,20.3256,20.406,112353.0
2023-01-05 15:50:00,22.86,22.92,22.81,22.84,242525.0,20.4149,20.4685,20.3702,20.397,242525.0
2023-01-06 09:30:00,22.29,22.56,22.04,22.5,319132.0,19.9059,20.147,19.6826,20.0934,319132.0
2023-01-06 09:40:00,22.5,22.83,22.46,22.75,156068.0,20.0934,20.3881,20.0577,20.3167,156068.0
2023-01-06 09:50:00,22.74,22.76,22.48,22.62,129456.0,20.3077,20.3256,20.0755,20.2006,129456.0
2023-01-06 10:00:00,22.61,22.61,22.15,22.24,252342.0,20.1916,20.1916,19.7808,19.8612,252342.0
2023-01-06 10:10:00,22.23,22.27,22.04,22.1,157390.0,19.8523,19.888,19.6826,19.7362,157390.0
2023-01-06 10:20:00,22.09,22.27,22.07,22.22,87418.0,19.7273,19.888,19.7094,19.8433,87418.0
2023-01-06 10:30:00,22.21,22.22,21.91,21.91,223306.0,19.8344,19.8433,19.5665,19.5665,223306.0
2023-01-06 10:40:00,21.91,21.98,21.8,21.81,148313.0,19.5665,19.629,19.4683,19.4772,148313.0
2023-01-06 10:50:00,21.8,21.85,21.75,21.78,95552.0,19.4683,19.5129,19.4236,19.4504,95552.0
2023-01-06 11:00:00,21.79,21.79,21.65,21.7,128252.0,19.4593,19.4593,19.3343,19.379,128252.0
2023-01-06 11:10:00,21.7,21.82,21.69,21.8,65646.0,19.379,19.4861,19.37,19.4683,65646.0
2023-01-06 11:20:00,21.8,21.81,21.7,21.79,117353.0,19.4683,19.4772,19.379,19.4593,117353.0
2023-01-06 11:30:00,21.78,21.84,21.69,21.7,111574.0,19.4504,19.504,19.37,19.379,111574.0
2023-01-06 11:40:00,21.7,21.76,21.67,21.67,54337.0,19.379,19.4325,19.3522,19.3522,54337.0
2023-01-06 11:50:00,21.67,21.67,21.54,21.62,102607.0,19.3522,19.3522,19.2361,19.3075,102607.0
2023-01-06 12:00:00,21.61,21.62,21.58,21.61,51424.0,19.2986,19.3075,19.2718,19.2986,51424.0
2023-01-06 12:10:00,21.6,21.7,21.58,21.63,78663.0,19.2897,19.379,19.2718,19.3165,78663.0
2023-01-06 12:20:00,21.64,21.77,21.64,21.74,109492.0,19.3254,19.4415,19.3254,19.4147,109492.0
2023-01-06 12:30:00,21.73,21.79,21.69,21.73,40299.0,19.4058,19.4593,19.37,19.4058,40299.0
2023-01-06 12:40:00,21.75,21.8,21.72,21.72,17719.0,19.4236,19.4683,19.3968,19.3968,17719.0
2023-01-06 12:50:00,21.73,21.82,21.73,21.78,30184.0,19.4058,19.4861,19.4058,19.4504,30184.0
2023-01-06 13:00:00,21.76,21.8,21.69,21.73,33919.0,19.4325,19.4683,19.37,19.4058,33919.0
2023-01-06 13:10:00,21.73,21.75,21.67,21.71,43478.0,19.4058,19.4236,19.3522,19.3879,43478.0
2023-01-06 13:20:00,21.72,21.73,21.63,21.64,79527.0,19.3968,19.4058,19.3165,19.3254,79527.0
2023-01-06 13:30:00,21.63,21.64,21.57,21.57,45519.0,19.3165,19.3254,19.2629,19.2629,45519.0
2023-01-06 13:40:00,21.56,21.6,21.52,21.57,71541.0,19.2539,19.2897,19.2182,19.2629,71541.0
2023-01-06 13:50:00,21.59,21.61,21.52,21.54,49082.0,19.2807,19.2986,19.2182,19.2361,49082.0
2023-01-06 14:00:00,21.53,21.53,21.46,21.47,127492.0,19.2271,19.2271,19.1646,19.1736,127492.0
2023-01-06 14:10:00,21.46,21.47,21.34,21.34,89038.0,19.1646,19.1736,19.0575,19.0575,89038.0
2023-01-06 14:20:00,21.34,21.35,21.29,21.34,34625.0,19.0575,19.0664,19.0128,19.0575,34625.0
2023-01-06 14:30:00,21.34,21.35,21.24,21.24,48047.0,19.0575,19.0664,18.9682,18.9682,48047.0
2023-01-06 14:40:00,21.28,21.32,21.24,21.26,45997.0,19.0039,19.0396,18.9682,18.986,45997.0
2023-01-06 14:50:00,21.26,21.27,21.16,21.2,111184.0,18.986,18.995,18.8967,18.9324,111184.0
2023-01-06 15:00:00,21.2,21.2,21.09,21.11,74513.0,18.9324,18.9324,18.8342,18.8521,74513.0
2023-01-06 15:10:00,21.1,21.18,21.09,21.17,110741.0,18.8431,18.9146,18.8342,18.9057,110741.0
2023-01-06 15:20:00,21.17,21.25,21.17,21.25,111365.0,18.9057,18.9771,18.9057,18.9771,111365.0
2023-01-06 15:30:00,21.24,21.24,21.14,21.18,76269.0,18.9682,18.9682,18.8789,18.9146,76269.0
2023-01-06 15:40:00,21.17,21.21,21.11,21.21,120809.0,18.9057,18.9414,18.8521,18.9414,120809.0
2023-01-06 15:50:00,21.22,21.35,21.21,21.29,325170.0,18.9503,19.0664,18.9414,19.0128,325170.0
2023-01-09 09:30:00,20.94,21.09,20.84,21.0,594922.0,18.7003,18.8342,18.611,18.7538,594922.0
2023-01-09 09:40:00,21.02,21.02,20.8,20.81,101307.0,18.7717,18.7717,18.5752,18.5842,101307.0
2023-01-09 09:50:00,20.8,20.84,20.71,20.72,86196.0,18.5752,18.611,18.4949,18.5038,86196.0
2023-01-09 10:00:00,20.7,20.72,20.65,20.68,70355.0,18.4859,18.5038,18.4413,18.4681,70355.0
2023-01-09 10:10:00,20.67,20.77,20.64,20.68,56277.0,18.4591,18.5484,18.4323,18.4681,56277.0
2023-01-09 10:20:00,20.66,20.77,20.63,20.73,49444.0,18.4502,18.5484,18.4234,18.5127,49444.0
2023-01-09 10:30:00,20.73,20.73,20.54,20.56,105166.0,18.5127,18.5127,18.343,18.3609,105166.0
2023-01-09 10:40:00,20.55,20.61,20.46,20.46,50845.0,18.352,18.4056,18.2716,18.2716,50845.0
2023-01-09 10:50:00,20.46,20.55,20.46,20.55,85938.0,18.2716,18.352,18.2716,18.352,85938.0
2023-01-09 11:00:00,20.54,20.54,20.44,20.46,76486.0,18.343,18.343,18.2537,18.2716,76486.0
2023-01-09 11:10:00,20.45,20.46,20.38,20.43,111482.0,18.2627,18.2716,18.2002,18.2448,111482.0
2023-01-09 11:20:00,20.43,20.44,20.39,20.4,49107.0,18.2448,18.2537,18.2091,18.218,49107.0
2023-01-09 11:30:00,20.4,20.5,20.39,20.5,75638.0,18.218,18.3073,18.2091,18.3073,75638.0
2023-01-09 11:40:00,20.5,20.52,20.45,20.48,67282.0,18.3073,18.3252,18.2627,18.2895,67282.0
2023-01-09 11:50:00,20.45,20.46,20.39,20.43,72062.0,18.2627,18.2716,18.2091,18.2448,72062.0
2023-01-09 12:00:00,20.43,20.53,20.43,20.5,41531.0,18.2448,18.3341,18.2448,18.3073,41531.0
2023-01-09 12:10:00,20.5,20.57,20.47,20.57,51826.0,18.3073,18.3698,18.2805,18.3698,51826.0
2023-01-09 12:20:00,20.56,20.57,20.5,20.53,49987.0,18.3609,18.3698,18.3073,18.3341,49987.0
2023-01-09 12:30:00,20.51,20.64,20.5,20.63,44763.0,18.3162,18.4323,18.3073,18.4234,44763.0
2023-01-09 12:40:00,20.64,20.67,20.6,20.63,64518.0,18.4323,18.4591,18.3966,18.4234,64518.0
2023-01-09 12:50:00,20.63,20.63,20.59,20.59,15330.0,18.4234,18.4234,18.3877,18.3877,15330.0
2023-01-09 13:00:00,20.6,20.71,20.58,20.7,33169.0,18.3966,18.4949,18.3788,18.4859,33169.0
2023-01-09 13:10:00,20.71,20.72,20.64,20.65,20549.0,18.4949,18.5038,18.4323,18.4413,20549.0
2023-01-09 13:20:00,20.66,20.69,20.6,20.65,26920.0,18.4502,18.477,18.3966,18.4413,26920.0
2023-01-09 13:30:00,20.65,20.85,20.65,20.8,58269.0,18.4413,18.6199,18.4413,18.5752,58269.0
2023-01-09 13:40:00,20.8,20.99,20.8,20.93,121662.0,18.5752,18.7449,18.5752,18.6913,121662.0
2023-01-09 13:50:00,20.94,20.97,20.89,20.9,39750.0,18.7003,18.727,18.6556,18.6645,39750.0
2023-01-09 14:00:00,20.88,20.99,20.8,20.89,221200.0,18.6467,18.7449,18.5752,18.6556,221200.0
2023-01-09 14:10:00,20.89,20.94,20.86,20.9,49110.0,18.6556,18.7003,18.6288,18.6645,49110.0
2023-01-09 14:20:00,20.89,20.93,20.84,20.88,77709.0,18.6556,18.6913,18.611,18.6467,77709.0
2023-01-09 14:30:00,20.9,21.01,20.87,20.99,46147.0,18.6645,18.7628,18.6377,18.7449,46147.0
2023-01-09 14:40:00,21.0,21.02,20.95,21.0,65362.0,18.7538,18.7717,18.7092,18.7538,65362.0
2023-01-09 14:50:00,20.99,21.18,20.99,21.16,73908.0,18.7449,18.9146,18.7449,18.8967,73908.0
2023-01-09 15:00:00,21.14,21.19,21.11,21.14,50485.0,18.8789,18.9235,18.8521,18.8789,50485.0
2023-01-09 15:10:00,21.14,21.27,21.13,21.2,88994.0,18.8789,18.995,18.8699,18.9324,88994.0
2023-01-09 15:20:00,21.2,21.25,21.14,21.25,56728.0,18.9324,18.9771,18.8789,18.9771,56728.0
2023-01-09 15:30:00,21.25,21.33,21.23,21.3,90889.0,18.9771,19.0485,18.9592,19.0218,90889.0
2023-01-09 15:40:00,21.31,21.36,21.22,21.32,127223.0,19.0307,19.0753,18.9503,19.0396,127223.0
2023-01-09 15:50:00,21.3,21.36,21.24,21.33,162526.0,19.0218,19.0753,18.9682,19.0485,162526.0
2023-01-10 09:30:00,21.44,21.44,21.12,21.22,275050.0,19.1468,19.1468,18.861,18.9503,275050.0
2023-01-10 09:40:00,21.22,21.45,21.19,21.33,110277.0,18.9503,19.1557,18.9235,19.0485,110277.0
2023-01-10 09:50:00,21.34,21.48,21.15,21.25,116029.0,19.0575,19.1825,18.8878,18.9771,116029.0
2023-01-10 10:00:00,21.24,21.33,21.2,21.25,61425.0,18.9682,19.0485,18.9324,18.9771,61425.0
2023-01-10 10:10:00,21.24,21.26,20.99,21.13,100166.0,18.9682,18.986,18.7449,18.8699,100166.0
2023-01-10 10:20:00,21.12,21.31,21.12,21.29,93338.0,18.861,19.0307,18.861,19.0128,93338.0
2023-01-10 10:30:00,21.3,21.51,21.3,21.42,164266.0,19.0218,19.2093,19.0218,19.1289,164266.0
2023-01-10 10:40:00,21.42,21.6,21.4,21.47,95432.0,19.1289,19.2897,19.1111,19.1736,95432.0
2023-01-10 10:50:00,21.48,21.48,21.23,21.26,52872.0,19.1825,19.1825,18.9592,18.986,52872.0
2023-01-10 11:00:00,21.25,21.28,21.21,21.27,36090.0,18.9771,19.0039,18.9414,18.995,36090.0
2023-01-10 11:10:00,21.28,21.28,21.19,21.28,53012.0,19.0039,19.0039,18.9235,19.0039,53012.0
2023-01-10 11:20:00,21.25,21.34,21.21,21.32,63923.0,18.9771,19.0575,18.9414,19.0396,63923.0
2023-01-10 11:30:00,21.3,21.39,21.29,21.38,28341.0,19.0218,19.1021,19.0128,19.0932,28341.0
2023-01-10 11:40:00,21.37,21.42,21.33,21.34,28862.0,19.0843,19.1289,19.0485,19.0575,28862.0
2023-01-10 11:50:00,21.3,21.35,21.26,21.3,23463.0,19.0218,19.0664,18.986,19.0218,23463.0
2023-01-10 12:00:00,21.32,21.45,21.29,21.29,35421.0,19.0396,19.1557,19.0128,19.0128,35421.0
2023-01-10 12:10:00,21.31,21.33,21.21,21.33,70268.0,19.0307,19.0485,18.9414,19.0485,70268.0
2023-01-10 12:20:00,21.32,21.36,21.29,21.33,23049.0,19.0396,19.0753,19.0128,19.0485,23049.0
2023-01-10 12:30:00,21.32,21.32,21.14,21.15,48700.0,19.0396,19.0396,18.8789,18.8878,48700.0
2023-01-10 12:40:00,21.15,21.22,21.14,21.19,31019.0,18.8878,18.9503,18.8789,18.9235,31019.0
2023-01-10 12:50:00,21.17,21.21,21.17,21.19,27108.0,18.9057,18.9414,18.9057,18.9235,27108.0
2023-01-10 13:00:00,21.2,21.2,21.09,21.1,39985.0,18.9324,18.9324,18.8342,18.8431,39985.0
2023-01-10 13:10:00,21.11,21.22,21.11,21.22,7109.0,18.8521,18.9503,18.8521,18.9503,7109.0
2023-01-10 13:20:00,21.22,21.22,21.15,21.16,14700.0,18.9503,18.9503,18.8878,18.8967,14700.0
2023-01-10 13:30:00,21.17,21.17,21.07,21.09,25678.0,18.9057,18.9057,18.8164,18.8342,25678.0
2023-01-10 13:40:00,21.09,21.13,21.06,21.1,36529.0,18.8342,18.8699,18.8074,18.8431,36529.0
2023-01-10 13:50:00,21.11,21.16,21.06,21.06,46596.0,18.8521,18.8967,18.8074,18.8074,46596.0
2023-01-10 14:00:00,21.06,21.07,21.0,21.03,32384.0,18.8074,18.8164,18.7538,18.7806,32384.0
2023-01-10 14:10:00,21.02,21.04,20.98,21.0,46908.0,18.7717,18.7896,18.736,18.7538,46908.0
2023-01-10 14:20:00,20.99,21.05,20.97,21.0,23676.0,18.7449,18.7985,18.727,18.7538,23676.0
2023-01-10 14:30:00,21.0,21.04,20.95,21.03,39573.0,18.7538,18.7896,18.7092,18.7806,39573.0
2023-01-10 14:40:00,21.04,21.1,21.04,21.06,26531.0,18.7896,18.8431,18.7896,18.8074,26531.0
2023-01-10 14:50:00,21.07,21.09,21.05,21.09,36052.0,18.8164,18.8342,18.7985,18.8342,36052.0
2023-01-10 15:00:00,21.07,21.18,21.06,21.11,69721.0,18.8164,18.9146,18.8074,18.8521,69721.0
2023-01-10 15:10:00,21.11,21.16,21.02,21.04,50768.0,18.8521,18.8967,18.7717,18.7896,50768.0
2023-01-10 15:20:00,21.06,21.09,21.05,21.07,68031.0,18.8074,18.8342,18.7985,18.8164,68031.0
2023-01-10 15:30:00,21.07,21.1,21.03,21.04,44295.0,18.8164,18.8431,18.7806,18.7896,44295.0
2023-01-10 15:40:00,21.05,21.08,21.01,21.03,53518.0,18.7985,18.8253,18.7628,18.7806,53518.0
2023-01-10 15:50:00,21.02,21.02,20.88,20.89,238425.0,18.7717,18.7717,18.6467,18.6556,238425.0
2023-01-11 09:30:00,20.64,20.7,20.54,20.58,110756.0,18.4323,18.4859,18.343,18.3788,110756.0
2023-01-11 09:40:00,20.55,20.59,20.48,20.56,63181.0,18.352,18.3877,18.2895,18.3609,63181.0
2023-01-11 09:50:00,20.56,20.67,20.54,20.61,78316.0,18.3609,18.4591,18.343,18.4056,78316.0
2023-01-11 10:00:00,20.61,20.66,20.54,20.55,34462.0,18.4056,18.4502,18.343,18.352,34462.0
2023-01-11 10:10:00,20.53,20.64,20.53,20.6,43508.0,18.3341,18.4323,18.3341,18.3966,43508.0
2023-01-11 10:20:00,20.6,20.61,20.5,20.51,51208.0,18.3966,18.4056,18.3073,18.3162,51208.0
2023-01-11 10:30:00,20.52,20.7,20.52,20.64,155706.0,18.3252,18.4859,18.3252,18.4323,155706.0
2023-01-11 10:40:00,20.64,20.66,20.59,20.61,57301.0,18.4323,18.4502,18.3877,18.4056,57301.0
2023-01-11 10:50:00,20.6,20.76,20.6,20.74,140080.0,18.3966,18.5395,18.3966,18.5216,140080.0
2023-01-11 11:00:00,20.73,20.75,20.67,20.68,55507.0,18.5127,18.5306,18.4591,18.4681,55507.0
2023-01-11 11:10:00,20.7,20.7,20.56,20.59,36420.0,18.4859,18.4859,18.3609,18.3877,36420.0
2023-01-11 11:20:00,20.6,20.6,20.57,20.57,46734.0,18.3966,18.3966,18.3698,18.3698,46734.0
2023-01-11 11:30:00,20.57,20.61,20.55,20.59,35848.0,18.3698,18.4056,18.352,18.3877,35848.0
2023-01-11 11:40:00,20.58,20.58,20.53,20.53,75338.0,18.3788,18.3788,18.3341,18.3341,75338.0
2023-01-11 11:50:00,20.55,20.55,20.51,20.55,27856.0,18.352,18.352,18.3162,18.352,27856.0
2023-01-11 12:00:00,20.54,20.54,20.51,20.51,34955.0,18.343,18.343,18.3162,18.3162,34955.0
2023-01-11 12:10:00,20.51,20.51,20.43,20.45,32824.0,18.3162,18.3162,18.2448,18.2627,32824.0
2023-01-11 12:20:00,20.46,20.47,20.41,20.43,30210.0,18.2716,18.2805,18.2269,18.2448,30210.0
2023-01-11 12:30:00,20.43,20.51,20.43,20.49,43575.0,18.2448,18.3162,18.2448,18.2984,43575.0
2023-01-11 12:40:00,20.48,20.5,20.47,20.47,21713.0,18.2895,18.3073,18.2805,18.2805,21713.0
2023-01-11 12:50:00,20.46,20.48,20.44,20.47,15411.0,18.2716,18.2895,18.2537,18.2805,15411.0
2023-01-11 13:00:00,20.48,20.48,20.4,20.4,27058.0,18.2895,18.2895,18.218,18.218,27058.0
2023-01-11 13:10:00,20.39,20.51,20.31,20.44,225298.0,18.2091,18.3162,18.1376,18.2537,225298.0
2023-01-11 13:20:00,20.45,20.47,20.37,20.37,45900.0,18.2627,18.2805,18.1912,18.1912,45900.0
2023-01-11 13:30:00,20.37,20.38,20.35,20.37,36428.0,18.1912,18.2002,18.1734,18.1912,36428.0
2023-01-11 13:40:00,20.36,20.37,20.34,20.37,37634.0,18.1823,18.1912,18.1644,18.1912,37634.0
2023-01-11 13:50:00,20.37,20.44,20.37,20.41,49653.0,18.1912,18.2537,18.1912,18.2269,49653.0
2023-01-11 14:00:00,20.4,20.48,20.39,20.44,65252.0,18.218,18.2895,18.2091,18.2537,65252.0
2023-01-11 14:10:00,20.42,20.44,20.38,20.38,19722.0,18.2359,18.2537,18.2002,18.2002,19722.0
2023-01-11 14:20:00,20.38,20.39,20.36,20.38,13837.0,18.2002,18.2091,18.1823,18.2002,13837.0
2023-01-11 14:30:00,20.38,20.38,20.3,20.31,32608.0,18.2002,18.2002,18.1287,18.1376,32608.0
2023-01-11 14:40:00,20.32,20.32,20.26,20.3,57237.0,18.1466,18.1466,18.093,18.1287,57237.0
2023-01-11 14:50:00,20.3,20.33,20.3,20.31,11894.0,18.1287,18.1555,18.1287,18.1376,11894.0
2023-01-11 15:00:00,20.3,20.3,20.27,20.29,11840.0,18.1287,18.1287,18.1019,18.1198,11840.0
2023-01-11 15:10:00,20.29,20.29,20.2,20.21,70703.0,18.1198,18.1198,18.0394,18.0483,70703.0
2023-01-11 15:20:00,20.21,20.26,20.21,20.26,28288.0,18.0483,18.093,18.0483,18.093,28288.0
2023-01-11 15:30:00,20.26,20.32,20.26,20.31,42662.0,18.093,18.1466,18.093,18.1376,42662.0
2023-01-11 15:40:00,20.32,20.34,20.23,20.23,87802.0,18.1466,18.1644,18.0662,18.0662,87802.0
2023-01-11 15:50:00,20.22,20.24,20.09,20.1,273999.0,18.0573,18.0751,17.9412,17.9501,273999.0
2023-01-12 09:30:00,19.95,20.26,19.89,20.18,600361.0,17.8161,18.093,17.7626,18.0215,600361.0
2023-01-12 09:40:00,20.19,20.52,20.16,20.52,305141.0,18.0305,18.3252,18.0037,18.3252,305141.0
2023-01-12 09:50:00,20.54,20.58,20.37,20.41,548086.0,18.343,18.3788,18.1912,18.2269,548086.0
2023-01-12 10:00:00,20.39,20.39,20.18,20.29,122645.0,18.2091,18.2091,18.0215,18.1198,122645.0
2023-01-12 10:10:00,20.28,20.28,19.92,19.96,436390.0,18.1108,18.1108,17.7894,17.8251,436390.0
2023-01-12 10:20:00,19.95,20.1,19.93,20.05,133355.0,17.8161,17.9501,17.7983,17.9055,133355.0
2023-01-12 10:30:00,20.06,20.16,19.91,19.91,123780.0,17.9144,18.0037,17.7804,17.7804,123780.0
2023-01-12 10:40:00,19.91,20.25,19.9,20.17,215989.0,17.7804,18.0841,17.7715,18.0126,215989.0
2023-01-12 10:50:00,20.17,20.21,19.99,20.12,390517.0,18.0126,18.0483,17.8519,17.968,390517.0
2023-01-12 11:00:00,20.13,20.29,20.11,20.14,164643.0,17.9769,18.1198,17.959,17.9858,164643.0
2023-01-12 11:10:00,20.14,20.17,20.03,20.09,131948.0,17.9858,18.0126,17.8876,17.9412,131948.0
2023-01-12 11:20:00,20.09,20.17,20.03,20.09,72421.0,17.9412,18.0126,17.8876,17.9412,72421.0
2023-01-12 11:30:00,20.08,20.23,20.07,20.14,258812.0,17.9322,18.0662,17.9233,17.9858,258812.0
2023-01-12 11:40:00,20.12,20.14,20.01,20.1,162046.0,17.968,17.9858,17.8697,17.9501,162046.0
2023-01-12 11:50:00,20.12,20.12,19.96,19.98,130086.0,17.968,17.968,17.8251,17.8429,130086.0
2023-01-12 12:00:00,19.99,20.02,19.89,19.91,113230.0,17.8519,17.8787,17.7626,17.7804,113230.0
2023-01-12 12:10:00,19.92,19.92,19.8,19.82,68789.0,17.7894,17.7894,17.6822,17.7001,68789.0
2023-01-12 12:20:00,19.82,19.85,19.75,19.76,53922.0,17.7001,17.7268,17.6375,17.6465,53922.0
2023-01-12 12:30:00,19.76,19.79,19.73,19.76,44873.0,17.6465,17.6733,17.6197,17.6465,44873.0
2023-01-12 12:40:00,19.78,19.82,19.74,19.78,52208.0,17.6643,17.7001,17.6286,17.6643,52208.0
2023-01-12 12:50:00,19.77,19.77,19.72,19.77,56130.0,17.6554,17.6554,17.6107,17.6554,56130.0
2023-01-12 13:00:00,19.78,19.8,19.71,19.75,96143.0,17.6643,17.6822,17.6018,17.6375,96143.0
2023-01-12 13:10:00,19.76,19.79,19.69,19.73,44397.0,17.6465,17.6733,17.584,17.6197,44397.0
2023-01-12 13:20:00,19.71,20.05,19.7,20.02,152908.0,17.6018,17.9055,17.5929,17.8787,152908.0
2023-01-12 13:30:00,20.02,20.11,19.86,19.88,212576.0,17.8787,17.959,17.7358,17.7536,212576.0
2023-01-12 13:40:00,19.88,19.89,19.77,19.79,68601.0,17.7536,17.7626,17.6554,17.6733,68601.0
2023-01-12 13:50:00,19.8,19.8,19.68,19.71,57516.0,17.6822,17.6822,17.575,17.6018,57516.0
2023-01-12 14:00:00,19.69,19.8,19.67,19.79,68576.0,17.584,17.6822,17.5661,17.6733,68576.0
2023-01-12 14:10:00,19.78,19.8,19.74,19.75,116976.0,17.6643,17.6822,17.6286,17.6375,116976.0
2023-01-12 14:20:00,19.75,19.84,19.73,19.81,97433.0,17.6375,17.7179,17.6197,17.6911,97433.0
2023-01-12 14:30:00,19.86,19.86,19.77,19.77,33518.0,17.7358,17.7358,17.6554,17.6554,33518.0
2023-01-12 14:40:00,19.77,19.82,19.75,19.8,154890.0,17.6554,17.7001,17.6375,17.6822,154890.0
2023-01-12 14:50:00,19.81,19.93,19.81,19.85,90447.0,17.6911,17.7983,17.6911,17.7268,90447.0
2023-01-12 15:00:00,19.84,19.96,19.82,19.96,97637.0,17.7179,17.8251,17.7001,17.8251,97637.0
2023-01-12 15:10:00,19.94,20.0,19.94,20.0,68682.0,17.8072,17.8608,17.8072,17.8608,68682.0
2023-01-12 15:20:00,19.98,20.01,19.9,19.95,69530.0,17.8429,17.8697,17.7715,17.8161,69530.0
2023-01-12 15:30:00,19.94,20.0,19.91,19.95,32630.0,17.8072,17.8608,17.7804,17.8161,32630.0
2023-01-12 15:40:00,19.95,20.07,19.92,20.05,71834.0,17.8161,17.9233,17.7894,17.9055,71834.0
2023-01-12 15:50:00,20.04,20.04,19.88,19.9,218132.0,17.8965,17.8965,17.7536,17.7715,218132.0
2023-01-13 09:30:00,20.44,20.45,20.32,20.41,323819.0,18.2537,18.2627,18.1466,18.2269,323819.0
2023-01-13 09:40:00,20.4,20.46,20.25,20.32,226455.0,18.218,18.2716,18.0841,18.1466,226455.0
2023-01-13 09:50:00,20.31,20.31,20.2,20.25,68532.0,18.1376,18.1376,18.0394,18.0841,68532.0
2023-01-13 10:00:00,20.28,20.31,20.09,20.16,180186.0,18.1108,18.1376,17.9412,18.0037,180186.0
2023-01-13 10:10:00,20.17,20.18,20.05,20.12,145926.0,18.0126,18.0215,17.9055,17.968,145926.0
2023-01-13 10:20:00,20.11,20.13,19.99,19.99,86153.0,17.959,17.9769,17.8519,17.8519,86153.0
2023-01-13 10:30:00,19.99,20.08,19.96,20.06,163868.0,17.8519,17.9322,17.8251,17.9144,163868.0
2023-01-13 10:40:00,20.05,20.07,19.97,19.98,138878.0,17.9055,17.9233,17.834,17.8429,138878.0
2023-01-13 10:50:00,19.98,20.04,19.97,20.04,147077.0,17.8429,17.8965,17.834,17.8965,147077.0
2023-01-13 11:00:00,20.0,20.09,20.0,20.05,129748.0,17.8608,17.9412,17.8608,17.9055,129748.0
2023-01-13 11:10:00,20.07,20.16,20.05,20.14,121145.0,17.9233,18.0037,17.9055,17.9858,121145.0
2023-01-13 11:20:00,20.11,20.11,20.02,20.06,66741.0,17.959,17.959,17.8787,17.9144,66741.0
2023-01-13 11:30:00,20.08,20.14,20.08,20.14,102323.0,17.9322,17.9858,17.9322,17.9858,102323.0
2023-01-13 11:40:00,20.13,20.18,20.1,20.14,70211.0,17.9769,18.0215,17.9501,17.9858,70211.0
2023-01-13 11:50:00,20.13,20.16,20.1,20.1,134796.0,17.9769,18.0037,17.9501,17.9501,134796.0
2023-01-13 12:00:00,20.1,20.11,20.07,20.07,51169.0,17.9501,17.959,17.9233,17.9233,51169.0
2023-01-13 12:10:00,20.06,20.06,20.0,20.01,43737.0,17.9144,17.9144,17.8608,17.8697,43737.0
2023-01-13 12:20:00,20.01,20.04,19.99,19.99,35192.0,17.8697,17.8965,17.8519,17.8519,35192.0
2023-01-13 12:30:00,20.0,20.06,20.0,20.06,33456.0,17.8608,17.9144,17.8608,17.9144,33456.0
2023-01-13 12:40:00,20.05,20.06,19.98,20.01,86726.0,17.9055,17.9144,17.8429,17.8697,86726.0
2023-01-13 12:50:00,20.01,20.02,19.95,19.97,50166.0,17.8697,17.8787,17.8161,17.834,50166.0
2023-01-13 13:00:00,19.96,19.99,19.95,19.98,22002.0,17.8251,17.8519,17.8161,17.8429,22002.0
2023-01-13 13:10:00,19.99,20.04,19.96,20.02,17785.0,17.8519,17.8965,17.8251,17.8787,17785.0
2023-01-13 13:20:00,20.03,20.05,20.01,20.02,27012.0,17.8876,17.9055,17.8697,17.8787,27012.0
2023-01-13 13:30:00,20.01,20.01,19.93,19.93,17155.0,17.8697,17.8697,17.7983,17.7983,17155.0
2023-01-13 13:40:00,19.92,19.92,19.82,19.83,31298.0,17.7894,17.7894,17.7001,17.709,31298.0
2023-01-13 13:50:00,19.83,19.86,19.82,19.84,34720.0,17.709,17.7358,17.7001,17.7179,34720.0
2023-01-13 14:00:00,19.83,19.88,19.81,19.88,23657.0,17.709,17.7536,17.6911,17.7536,23657.0
2023-01-13 14:10:00,19.89,19.89,19.83,19.85,20014.0,17.7626,17.7626,17.709,17.7268,20014.0
2023-01-13 14:20:00,19.87,19.89,19.84,19.84,38308.0,17.7447,17.7626,17.7179,17.7179,38308.0
2023-01-13 14:30:00,19.83,19.86,19.8,19.82,30646.0,17.709,17.7358,17.6822,17.7001,30646.0
2023-01-13 14:40:00,19.82,19.84,19.8,19.82,25439.0,17.7001,17.7179,17.6822,17.7001,25439.0
2023-01-13 14:50:00,19.82,19.87,19.82,19.82,44675.0,17.7001,17.7447,17.7001,17.7001,44675.0
2023-01-13 15:00:00,19.81,19.82,19.79,19.79,44592.0,17.6911,17.7001,17.6733,17.6733,44592.0
2023-01-13 15:10:00,19.78,19.8,19.75,19.78,84781.0,17.6643,17.6822,17.6375,17.6643,84781.0
2023-01-13 15:20:00,19.78,19.78,19.73,19.73,111919.0,17.6643,17.6643,17.6197,17.6197,111919.0
2023-01-13 15:30:00,19.72,19.73,19.62,19.62,117338.0,17.6107,17.6197,17.5214,17.5214,117338.0
2023-01-13 15:40:00,19.62,19.73,19.62,19.69,152825.0,17.5214,17.6197,17.5214,17.584,152825.0
2023-01-13 15:50:00,19.69,19.74,19.66,19.7,150945.0,17.584,17.6286,17.5572,17.5929,150945.0
2023-01-17 09:30:00,19.7,19.8,19.63,19.77,164183.0,17.5929,17.6822,17.5304,17.6554,164183.0
2023-01-17 09:40:00,19.77,19.83,19.64,19.68,110709.0,17.6554,17.709,17.5393,17.575,110709.0
2023-01-17 09:50:00,19.68,19.73,19.62,19.7,246391.0,17.575,17.6197,17.5214,17.5929,246391.0
2023-01-17 10:00:00,19.67,19.67,19.47,19.52,304232.0,17.5661,17.5661,17.3875,17.4321,304232.0
2023-01-17 10:10:00,19.51,19.55,19.48,19.52,76661.0,17.4232,17.4589,17.3964,17.4321,76661.0
2023-01-17 10:20:00,19.5,19.55,19.45,19.53,154353.0,17.4143,17.4589,17.3696,17.4411,154353.0
2023-01-17 10:30:00,19.52,19.63,19.51,19.63,76530.0,17.4321,17.5304,17.4232,17.5304,76530.0
2023-01-17 10:40:00,19.63,19.8,19.63,19.69,130993.0,17.5304,17.6822,17.5304,17.584,130993.0
2023-01-17 10:50:00,19.71,19.77,19.7,19.73,50867.0,17.6018,17.6554,17.5929,17.6197,50867.0
2023-01-17 11:00:00,19.74,19.83,19.72,19.82,205584.0,17.6286,17.709,17.6107,17.7001,205584.0
2023-01-17 11:10:00,19.83,19.89,19.83,19.86,38638.0,17.709,17.7626,17.709,17.7358,38638.0
2023-01-17 11:20:00,19.85,19.91,19.8,19.82,71211.0,17.7268,17.7804,17.6822,17.7001,71211.0
2023-01-17 11:30:00,19.82,19.82,19.76,19.77,63641.0,17.7001,17.7001,17.6465,17.6554,63641.0
2023-01-17 11:40:00,19.76,19.77,19.73,19.75,53357.0,17.6465,17.6554,17.6197,17.6375,53357.0
2023-01-17 11:50:00,19.75,19.79,19.73,19.74,73654.0,17.6375,17.6733,17.6197,17.6286,73654.0
2023-01-17 12:00:00,19.74,19.76,19.69,19.76,49970.0,17.6286,17.6465,17.584,17.6465,49970.0
2023-01-17 12:10:00,19.77,19.8,19.76,19.8,16998.0,17.6554,17.6822,17.6465,17.6822,16998.0
2023-01-17 12:20:00,19.8,19.84,19.79,19.83,21381.0,17.6822,17.7179,17.6733,17.709,21381.0
2023-01-17 12:30:00,19.83,19.83,19.77,19.77,11766.0,17.709,17.709,17.6554,17.6554,11766.0
2023-01-17 12:40:00,19.77,19.8,19.76,19.78,30790.0,17.6554,17.6822,17.6465,17.6643,30790.0
2023-01-17 12:50:00,19.79,19.79,19.73,19.76,17970.0,17.6733,17.6733,17.6197,17.6465,17970.0
2023-01-17 13:00:00,19.76,19.77,19.73,19.75,17730.0,17.6465,17.6554,17.6197,17.6375,17730.0
2023-01-17 13:10:00,19.76,19.79,19.73,19.74,31018.0,17.6465,17.6733,17.6197,17.6286,31018.0
2023-01-17 13:20:00,19.75,19.78,19.75,19.76,28405.0,17.6375,17.6643,17.6375,17.6465,28405.0
2023-01-17 13:30:00,19.76,19.76,19.68,19.68,18360.0,17.6465,17.6465,17.575,17.575,18360.0
2023-01-17 13:40:00,19.68,19.71,19.66,19.68,27151.0,17.575,17.6018,17.5572,17.575,27151.0
2023-01-17 13:50:00,19.67,19.71,19.66,19.68,17003.0,17.5661,17.6018,17.5572,17.575,17003.0
2023-01-17 14:00:00,19.67,19.69,19.65,19.67,12669.0,17.5661,17.584,17.5482,17.5661,12669.0
2023-01-17 14:10:00,19.67,19.83,19.67,19.78,151214.0,17.5661,17.709,17.5661,17.6643,151214.0
2023-01-17 14:20:00,19.78,19.82,19.78,19.8,70383.0,17.6643,17.7001,17.6643,17.6822,70383.0
2023-01-17 14:30:00,19.79,19.79,19.69,19.7,27575.0,17.6733,17.6733,17.584,17.5929,27575.0
2023-01-17 14:40:00,19.69,19.71,19.68,19.7,19233.0,17.584,17.6018,17.575,17.5929,19233.0
2023-01-17 14:50:00,19.69,19.78,19.69,19.77,16360.0,17.584,17.6643,17.584,17.6554,16360.0
2023-01-17 15:00:00,19.75,19.75,19.7,19.73,17561.0,17.6375,17.6375,17.5929,17.6197,17561.0
2023-01-17 15:10:00,19.73,19.79,19.73,19.76,28099.0,17.6197,17.6733,17.6197,17.6465,28099.0
2023-01-17 15:20:00,19.77,19.8,19.75,19.79,35671.0,17.6554,17.6822,17.6375,17.6733,35671.0
2023-01-17 15:30:00,19.8,19.8,19.75,19.77,18661.0,17.6822,17.6822,17.6375,17.6554,18661.0
2023-01-17 15:40:00,19.77,19.87,19.76,19.85,46287.0,17.6554,17.7447,17.6465,17.7268,46287.0
2023-01-17 15:50:00,19.85,19.89,19.81,19.81,128828.0,17.7268,17.7626,17.6911,17.6911,128828.0
2023-01-18 09:30:00,19.63,19.72,19.56,19.65,204007.0,17.5304,17.6107,17.4679,17.5482,204007.0
2023-01-18 09:40:00,19.63,19.7,19.55,19.59,151649.0,17.5304,17.5929,17.4589,17.4947,151649.0
2023-01-18 09:50:00,19.6,19.62,19.53,19.57,44926.0,17.5036,17.5214,17.4411,17.4768,44926.0
2023-01-18 10:00:00,19.55,19.56,19.47,19.54,138847.0,17.4589,17.4679,17.3875,17.45,138847.0
2023-01-18 10:10:00,19.54,19.69,19.51,19.65,83347.0,17.45,17.584,17.4232,17.5482,83347.0
2023-01-18 10:20:00,19.63,19.63,19.56,19.57,55618.0,17.5304,17.5304,17.4679,17.4768,55618.0
2023-01-18 10:30:00,19.62,19.77,19.62,19.77,266167.0,17.5214,17.6554,17.5214,17.6554,266167.0
2023-01-18 10:40:00,19.76,19.88,19.73,19.85,103250.0,17.6465,17.7536,17.6197,17.7268,103250.0
2023-01-18 10:50:00,19.85,20.0,19.85,19.9,83802.0,17.7268,17.8608,17.7268,17.7715,83802.0
2023-01-18 11:00:00,19.9,20.08,19.87,20.03,152035.0,17.7715,17.9322,17.7447,17.8876,152035.0
2023-01-18 11:10:00,20.03,20.12,20.03,20.12,88370.0,17.8876,17.968,17.8876,17.968,88370.0
2023-01-18 11:20:00,20.12,20.24,20.11,20.17,183116.0,17.968,18.0751,17.959,18.0126,183116.0
2023-01-18 11:30:00,20.19,20.31,20.19,20.31,120633.0,18.0305,18.1376,18.0305,18.1376,120633.0
2023-01-18 11:40:00,20.31,20.34,20.26,20.26,35420.0,18.1376,18.1644,18.093,18.093,35420.0
2023-01-18 11:50:00,20.27,20.34,20.24,20.25,80733.0,18.1019,18.1644,18.0751,18.0841,80733.0
2023-01-18 12:00:00,20.22,20.33,20.22,20.3,24897.0,18.0573,18.1555,18.0573,18.1287,24897.0
2023-01-18 12:10:00,20.32,20.34,20.27,20.34,36200.0,18.1466,18.1644,18.1019,18.1644,36200.0
2023-01-18 12:20:00,20.34,20.45,20.33,20.43,95657.0,18.1644,18.2627,18.1555,18.2448,95657.0
2023-01-18 12:30:00,20.43,20.46,20.37,20.4,106754.0,18.2448,18.2716,18.1912,18.218,106754.0
2023-01-18 12:40:00,20.4,20.44,20.38,20.41,60114.0,18.218,18.2537,18.2002,18.2269,60114.0
2023-01-18 12:50:00,20.4,20.5,20.4,20.48,83953.0,18.218,18.3073,18.218,18.2895,83953.0
2023-01-18 13:00:00,20.48,20.58,20.43,20.57,136425.0,18.2895,18.3788,18.2448,18.3698,136425.0
2023-01-18 13:10:00,20.58,20.59,20.57,20.57,86661.0,18.3788,18.3877,18.3698,18.3698,86661.0
2023-01-18 13:20:00,20.58,20.59,20.49,20.49,77373.0,18.3788,18.3877,18.2984,18.2984,77373.0
2023-01-18 13:30:00,20.49,20.52,20.45,20.48,88685.0,18.2984,18.3252,18.2627,18.2895,88685.0
2023-01-18 13:40:00,20.47,20.47,20.38,20.42,171065.0,18.2805,18.2805,18.2002,18.2359,171065.0
2023-01-18 13:50:00,20.42,20.45,20.38,20.44,55666.0,18.2359,18.2627,18.2002,18.2537,55666.0
2023-01-18 14:00:00,20.43,20.51,20.43,20.47,73013.0,18.2448,18.3162,18.2448,18.2805,73013.0
2023-01-18 14:10:00,20.47,20.51,20.44,20.5,22200.0,18.2805,18.3162,18.2537,18.3073,22200.0
2023-01-18 14:20:00,20.5,20.5,20.42,20.42,70577.0,18.3073,18.3073,18.2359,18.2359,70577.0
2023-01-18 14:30:00,20.42,20.47,20.4,20.47,23454.0,18.2359,18.2805,18.218,18.2805,23454.0
2023-01-18 14:40:00,20.47,20.49,20.45,20.48,35712.0,18.2805,18.2984,18.2627,18.2895,35712.0
2023-01-18 14:50:00,20.49,20.52,20.49,20.51,53525.0,18.2984,18.3252,18.2984,18.3162,53525.0
2023-01-18 15:00:00,20.51,20.57,20.51,20.52,74513.0,18.3162,18.3698,18.3162,18.3252,74513.0
2023-01-18 15:10:00,20.52,20.56,20.45,20.53,52382.0,18.3252,18.3609,18.2627,18.3341,52382.0
2023-01-18 15:20:00,20.54,20.56,20.51,20.55,61836.0,18.343,18.3609,18.3162,18.352,61836.0
2023-01-18 15:30:00,20.56,20.65,20.56,20.65,154165.0,18.3609,18.4413,18.3609,18.4413,154165.0
2023-01-18 15:40:00,20.66,20.73,20.66,20.73,202327.0,18.4502,18.5127,18.4502,18.5127,202327.0
2023-01-18 15:50:00,20.73,20.77,20.67,20.75,202192.0,18.5127,18.5484,18.4591,18.5306,202192.0
2023-01-19 09:30:00,21.12,21.15,20.98,20.98,501362.0,18.861,18.8878,18.736,18.736,501362.0
2023-01-19 09:40:00,20.98,21.22,20.95,21.2,218596.0,18.736,18.9503,18.7092,18.9324,218596.0
2023-01-19 09:50:00,21.2,21.23,21.04,21.13,125165.0,18.9324,18.9592,18.7896,18.8699,125165.0
2023-01-19 10:00:00,21.13,21.18,21.03,21.05,68567.0,18.8699,18.9146,18.7806,18.7985,68567.0
2023-01-19 10:10:00,21.05,21.26,21.03,21.1,140974.0,18.7985,18.986,18.7806,18.8431,140974.0
2023-01-19 10:20:00,21.1,21.21,21.07,21.17,130250.0,18.8431,18.9414,18.8164,18.9057,130250.0
2023-01-19 10:30:00,21.16,21.3,21.16,21.23,188419.0,18.8967,19.0218,18.8967,18.9592,188419.0
2023-01-19 10:40:00,21.22,21.33,21.19,21.3,115297.0,18.9503,19.0485,18.9235,19.0218,115297.0
2023-01-19 10:50:00,21.3,21.41,21.3,21.34,245018.0,19.0218,19.12,19.0218,19.0575,245018.0
2023-01-19 11:00:00,21.34,21.37,21.24,21.25,98059.0,19.0575,19.0843,18.9682,18.9771,98059.0
2023-01-19 11:10:00,21.23,21.29,21.17,21.28,149867.0,18.9592,19.0128,18.9057,19.0039,149867.0
2023-01-19 11:20:00,21.29,21.37,21.29,21.37,65240.0,19.0128,19.0843,19.0128,19.0843,65240.0
2023-01-19 11:30:00,21.36,21.38,21.33,21.34,47355.0,19.0753,19.0932,19.0485,19.0575,47355.0
2023-01-19 11:40:00,21.34,21.44,21.34,21.38,129317.0,19.0575,19.1468,19.0575,19.0932,129317.0
2023-01-19 11:50:00,21.39,21.41,21.36,21.36,67687.0,19.1021,19.12,19.0753,19.0753,67687.0
2023-01-19 12:00:00,21.35,21.35,21.24,21.3,87510.0,19.0664,19.0664,18.9682,19.0218,87510.0
2023-01-19 12:10:00,21.28,21.3,21.17,21.21,42853.0,19.0039,19.0218,18.9057,18.9414,42853.0
2023-01-19 12:20:00,21.2,21.29,21.2,21.29,26599.0,18.9324,19.0128,18.9324,19.0128,26599.0
2023-01-19 12:30:00,21.28,21.3,21.25,21.26,55681.0,19.0039,19.0218,18.9771,18.986,55681.0
2023-01-19 12:40:00,21.27,21.31,21.25,21.29,42881.0,18.995,19.0307,18.9771,19.0128,42881.0
2023-01-19 12:50:00,21.3,21.33,21.23,21.23,25881.0,19.0218,19.0485,18.9592,18.9592,25881.0
2023-01-19 13:00:00,21.23,21.24,21.11,21.16,175863.0,18.9592,18.9682,18.8521,18.8967,175863.0
2023-01-19 13:10:00,21.17,21.23,21.11,21.12,35197.0,18.9057,18.9592,18.8521,18.861,35197.0
2023-01-19 13:20:00,21.13,21.19,21.06,21.16,35054.0,18.8699,18.9235,18.8074,18.8967,35054.0
2023-01-19 13:30:00,21.15,21.15,20.98,20.99,94549.0,18.8878,18.8878,18.736,18.7449,94549.0
2023-01-19 13:40:00,20.98,21.05,20.92,21.04,183169.0,18.736,18.7985,18.6824,18.7896,183169.0
2023-01-19 13:50:00,21.05,21.1,21.04,21.04,75060.0,18.7985,18.8431,18.7896,18.7896,75060.0
2023-01-19 14:00:00,21.02,21.13,21.02,21.08,59300.0,18.7717,18.8699,18.7717,18.8253,59300.0
2023-01-19 14:10:00,21.08,21.09,20.98,21.0,57817.0,18.8253,18.8342,18.736,18.7538,57817.0
2023-01-19 14:20:00,20.99,20.99,20.88,20.9,161113.0,18.7449,18.7449,18.6467,18.6645,161113.0
2023-01-19 14:30:00,20.91,20.95,20.85,20.9,97353.0,18.6735,18.7092,18.6199,18.6645,97353.0
2023-01-19 14:40:00,20.9,20.93,20.85,20.92,70115.0,18.6645,18.6913,18.6199,18.6824,70115.0
2023-01-19 14:50:00,20.92,20.97,20.9,20.92,88224.0,18.6824,18.727,18.6645,18.6824,88224.0
2023-01-19 15:00:00,20.93,21.0,20.88,21.0,32903.0,18.6913,18.7538,18.6467,18.7538,32903.0
2023-01-19 15:10:00,20.98,21.03,20.93,20.98,46108.0,18.736,18.7806,18.6913,18.736,46108.0
2023-01-19 15:20:00,20.98,21.02,20.96,20.97,35838.0,18.736,18.7717,18.7181,18.727,35838.0
2023-01-19 15:30:00,20.97,21.06,20.97,21.0,42221.0,18.727,18.8074,18.727,18.7538,42221.0
2023-01-19 15:40:00,21.01,21.09,21.01,21.08,117954.0,18.7628,18.8342,18.7628,18.8253,117954.0
2023-01-19 15:50:00,21.09,21.25,21.07,21.23,231109.0,18.8342,18.9771,18.8164,18.9592,231109.0
2023-01-20 09:30:00,21.01,21.29,21.01,21.19,226714.0,18.7628,19.0128,18.7628,18.9235,226714.0
2023-01-20 09:40:00,21.18,21.2,21.08,21.13,131161.0,18.9146,18.9324,18.8253,18.8699,131161.0
2023-01-20 09:50:00,21.12,21.14,21.01,21.07,118114.0,18.861,18.8789,18.7628,18.8164,118114.0
2023-01-20 10:00:00,21.07,21.14,20.9,20.92,157189.0,18.8164,18.8789,18.6645,18.6824,157189.0
2023-01-20 10:10:00,20.92,21.03,20.91,21.0,78458.0,18.6824,18.7806,18.6735,18.7538,78458.0
2023-01-20 10:20:00,21.0,21.0,20.85,20.86,55083.0,18.7538,18.7538,18.6199,18.6288,55083.0
2023-01-20 10:30:00,20.86,20.93,20.84,20.91,67231.0,18.6288,18.6913,18.611,18.6735,67231.0
2023-01-20 10:40:00,20.91,20.96,20.89,20.93,57129.0,18.6735,18.7181,18.6556,18.6913,57129.0
2023-01-20 10:50:00,20.92,20.95,20.86,20.91,56767.0,18.6824,18.7092,18.6288,18.6735,56767.0
2023-01-20 11:00:00,20.91,20.92,20.79,20.81,95318.0,18.6735,18.6824,18.5663,18.5842,95318.0
2023-01-20 11:10:00,20.8,20.8,20.71,20.72,50997.0,18.5752,18.5752,18.4949,18.5038,50997.0
2023-01-20 11:20:00,20.71,20.76,20.63,20.64,136782.0,18.4949,18.5395,18.4234,18.4323,136782.0
2023-01-20 11:30:00,20.62,20.73,20.62,20.73,89814.0,18.4145,18.5127,18.4145,18.5127,89814.0
2023-01-20 11:40:00,20.73,20.74,20.68,20.68,36766.0,18.5127,18.5216,18.4681,18.4681,36766.0
2023-01-20 11:50:00,20.7,20.75,20.7,20.73,36320.0,18.4859,18.5306,18.4859,18.5127,36320.0
2023-01-20 12:00:00,20.73,20.73,20.68,20.68,115936.0,18.5127,18.5127,18.4681,18.4681,115936.0
2023-01-20 12:10:00,20.7,20.73,20.67,20.67,21793.0,18.4859,18.5127,18.4591,18.4591,21793.0
2023-01-20 12:20:00,20.66,20.7,20.65,20.68,33059.0,18.4502,18.4859,18.4413,18.4681,33059.0
2023-01-20 12:30:00,20.7,20.73,20.69,20.69,26380.0,18.4859,18.5127,18.477,18.477,26380.0
2023-01-20 12:40:00,20.68,20.71,20.66,20.69,5400.0,18.4681,18.4949,18.4502,18.477,5400.0
2023-01-20 12:50:00,20.69,20.71,20.64,20.71,34583.0,18.477,18.4949,18.4323,18.4949,34583.0
2023-01-20 13:00:00,20.71,20.72,20.63,20.7,137342.0,18.4949,18.5038,18.4234,18.4859,137342.0
2023-01-20 13:10:00,20.72,20.82,20.67,20.82,89184.0,18.5038,18.5931,18.4591,18.5931,89184.0
2023-01-20 13:20:00,20.83,20.84,20.75,20.75,57483.0,18.602,18.611,18.5306,18.5306,57483.0
2023-01-20 13:30:00,20.74,20.74,20.55,20.57,128709.0,18.5216,18.5216,18.352,18.3698,128709.0
2023-01-20 13:40:00,20.55,20.58,20.46,20.47,75347.0,18.352,18.3788,18.2716,18.2805,75347.0
2023-01-20 13:50:00,20.46,20.5,20.44,20.46,110209.0,18.2716,18.3073,18.2537,18.2716,110209.0
2023-01-20 14:00:00,20.45,20.49,20.45,20.46,30286.0,18.2627,18.2984,18.2627,18.2716,30286.0
2023-01-20 14:10:00,20.46,20.46,20.4,20.43,50112.0,18.2716,18.2716,18.218,18.2448,50112.0
2023-01-20 14:20:00,20.44,20.44,20.38,20.39,41652.0,18.2537,18.2537,18.2002,18.2091,41652.0
2023-01-20 14:30:00,20.38,20.38,20.32,20.34,61424.0,18.2002,18.2002,18.1466,18.1644,61424.0
2023-01-20 14:40:00,20.34,20.38,20.33,20.37,69705.0,18.1644,18.2002,18.1555,18.1912,69705.0
2023-01-20 14:50:00,20.36,20.41,20.32,20.32,59178.0,18.1823,18.2269,18.1466,18.1466,59178.0
2023-01-20 15:00:00,20.31,20.31,20.21,20.21,122384.0,18.1376,18.1376,18.0483,18.0483,122384.0
2023-01-20 15:10:00,20.22,20.23,20.08,20.12,303701.0,18.0573,18.0662,17.9322,17.968,303701.0
2023-01-20 15:20:00,20.14,20.23,20.14,20.18,63273.0,17.9858,18.0662,17.9858,18.0215,63273.0
2023-01-20 15:30:00,20.18,20.23,20.15,20.18,116027.0,18.0215,18.0662,17.9948,18.0215,116027.0
2023-01-20 15:40:00,20.18,20.23,20.14,20.15,101423.0,18.0215,18.0662,17.9858,17.9948,101423.0
2023-01-20 15:50:00,20.14,20.19,20.04,20.06,333301.0,17.9858,18.0305,17.8965,17.9144,333301.0
2023-01-23 09:30:00,19.95,20.09,19.92,20.0,334935.0,17.8161,17.9412,17.7894,17.8608,334935.0
2023-01-23 09:40:00,20.0,20.0,19.8,19.82,223610.0,17.8608,17.8608,17.6822,17.7001,223610.0
2023-01-23 09:50:00,19.82,19.82,19.7,19.77,159404.0,17.7001,17.7001,17.5929,17.6554,159404.0
2023-01-23 10:00:00,19.76,19.8,19.67,19.77,141515.0,17.6465,17.6822,17.5661,17.6554,141515.0
2023-01-23 10:10:00,19.77,19.77,19.63,19.64,117499.0,17.6554,17.6554,17.5304,17.5393,117499.0
2023-01-23 10:20:00,19.63,19.66,19.53,19.56,128122.0,17.5304,17.5572,17.4411,17.4679,128122.0
2023-01-23 10:30:00,19.55,19.55,19.5,19.53,60363.0,17.4589,17.4589,17.4143,17.4411,60363.0
2023-01-23 10:40:00,19.52,19.58,19.45,19.46,433456.0,17.4321,17.4857,17.3696,17.3786,433456.0
2023-01-23 10:50:00,19.46,19.47,19.41,19.45,42250.0,17.3786,17.3875,17.3339,17.3696,42250.0
2023-01-23 11:00:00,19.45,19.45,19.2,19.2,246072.0,17.3696,17.3696,17.1464,17.1464,246072.0
2023-01-23 11:10:00,19.19,19.27,19.17,19.17,121941.0,17.1374,17.2089,17.1196,17.1196,121941.0
2023-01-23 11:20:00,19.16,19.31,19.13,19.31,96655.0,17.1106,17.2446,17.0839,17.2446,96655.0
2023-01-23 11:30:00,19.31,19.33,19.25,19.27,45328.0,17.2446,17.2625,17.191,17.2089,45328.0
2023-01-23 11:40:00,19.27,19.29,19.23,19.23,30997.0,17.2089,17.2267,17.1732,17.1732,30997.0
2023-01-23 11:50:00,19.23,19.27,19.2,19.21,55812.0,17.1732,17.2089,17.1464,17.1553,55812.0
2023-01-23 12:00:00,19.21,19.38,19.21,19.37,100561.0,17.1553,17.3071,17.1553,17.2982,100561.0
2023-01-23 12:10:00,19.38,19.38,19.3,19.3,53482.0,17.3071,17.3071,17.2357,17.2357,53482.0
2023-01-23 12:20:00,19.31,19.33,19.27,19.28,76096.0,17.2446,17.2625,17.2089,17.2178,76096.0
2023-01-23 12:30:00,19.29,19.3,19.25,19.26,57387.0,17.2267,17.2357,17.191,17.1999,57387.0
2023-01-23 12:40:00,19.27,19.29,19.27,19.29,18399.0,17.2089,17.2267,17.2089,17.2267,18399.0
2023-01-23 12:50:00,19.29,19.31,19.2,19.2,62762.0,17.2267,17.2446,17.1464,17.1464,62762.0
2023-01-23 13:00:00,19.23,19.23,19.17,19.18,108778.0,17.1732,17.1732,17.1196,17.1285,108778.0
2023-01-23 13:10:00,19.18,19.22,19.17,19.17,38536.0,17.1285,17.1642,17.1196,17.1196,38536.0
2023-01-23 13:20:00,19.17,19.18,19.14,19.16,34083.0,17.1196,17.1285,17.0928,17.1106,34083.0
2023-01-23 13:30:00,19.15,19.16,19.1,19.11,24321.0,17.1017,17.1106,17.0571,17.066,24321.0
2023-01-23 13:40:00,19.1,19.12,19.04,19.05,51387.0,17.0571,17.0749,17.0035,17.0124,51387.0
2023-01-23 13:50:00,19.06,19.15,19.06,19.14,34002.0,17.0213,17.1017,17.0213,17.0928,34002.0
2023-01-23 14:00:00,19.15,19.23,19.15,19.21,49089.0,17.1017,17.1732,17.1017,17.1553,49089.0
2023-01-23 14:10:00,19.22,19.26,19.22,19.22,93390.0,17.1642,17.1999,17.1642,17.1642,93390.0
2023-01-23 14:20:00,19.23,19.36,19.23,19.34,85898.0,17.1732,17.2893,17.1732,17.2714,85898.0
2023-01-23 14:30:00,19.34,19.44,19.29,19.43,44479.0,17.2714,17.3607,17.2267,17.3518,44479.0
2023-01-23 14:40:00,19.43,19.6,19.4,19.57,117725.0,17.3518,17.5036,17.325,17.4768,117725.0
2023-01-23 14:50:00,19.57,19.62,19.5,19.51,149119.0,17.4768,17.5214,17.4143,17.4232,149119.0
2023-01-23 15:00:00,19.51,19.58,19.5,19.51,87867.0,17.4232,17.4857,17.4143,17.4232,87867.0
2023-01-23 15:10:00,19.52,19.54,19.41,19.45,37498.0,17.4321,17.45,17.3339,17.3696,37498.0
2023-01-23 15:20:00,19.46,19.53,19.43,19.47,86402.0,17.3786,17.4411,17.3518,17.3875,86402.0
2023-01-23 15:30:00,19.48,19.52,19.43,19.45,22031.0,17.3964,17.4321,17.3518,17.3696,22031.0
2023-01-23 15:40:00,19.47,19.52,19.4,19.41,80024.0,17.3875,17.4321,17.325,17.3339,80024.0
2023-01-23 15:50:00,19.39,19.39,19.3,19.35,299918.0,17.316,17.316,17.2357,17.2803,299918.0
2023-01-24 09:30:00,19.6,19.72,19.58,19.7,295135.0,17.5036,17.6107,17.4857,17.5929,295135.0
2023-01-24 09:40:00,19.7,19.73,19.49,19.52,305755.0,17.5929,17.6197,17.4053,17.4321,305755.0
2023-01-24 09:50:00,19.53,19.7,19.43,19.69,216408.0,17.4411,17.5929,17.3518,17.584,216408.0
2023-01-24 10:00:00,19.69,19.79,19.64,19.67,106911.0,17.584,17.6733,17.5393,17.5661,106911.0
2023-01-24 10:10:00,19.67,19.69,19.45,19.63,230517.0,17.5661,17.584,17.3696,17.5304,230517.0
2023-01-24 10:20:00,19.59,19.66,19.56,19.56,72071.0,17.4947,17.5572,17.4679,17.4679,72071.0
2023-01-24 10:30:00,19.55,19.67,19.52,19.62,86633.0,17.4589,17.5661,17.4321,17.5214,86633.0
2023-01-24 10:40:00,19.61,19.63,19.45,19.46,75281.0,17.5125,17.5304,17.3696,17.3786,75281.0
2023-01-24 10:50:00,19.48,19.5,19.35,19.38,103473.0,17.3964,17.4143,17.2803,17.3071,103473.0
2023-01-24 11:00:00,19.37,19.41,19.36,19.39,30309.0,17.2982,17.3339,17.2893,17.316,30309.0
2023-01-24 11:10:00,19.39,19.48,19.38,19.45,66281.0,17.316,17.3964,17.3071,17.3696,66281.0
2023-01-24 11:20:00,19.46,19.47,19.35,19.35,35579.0,17.3786,17.3875,17.2803,17.2803,35579.0
2023-01-24 11:30:00,19.35,19.45,19.35,19.43,65360.0,17.2803,17.3696,17.2803,17.3518,65360.0
2023-01-24 11:40:00,19.41,19.46,19.4,19.42,17100.0,17.3339,17.3786,17.325,17.3428,17100.0
2023-01-24 11:50:00,19.41,19.46,19.4,19.44,17906.0,17.3339,17.3786,17.325,17.3607,17906.0
2023-01-24 12:00:00,19.45,19.55,19.41,19.42,46310.0,17.3696,17.4589,17.3339,17.3428,46310.0
2023-01-24 12:10:00,19.42,19.43,19.38,19.39,23047.0,17.3428,17.3518,17.3071,17.316,23047.0
2023-01-24 12:20:00,19.38,19.43,19.38,19.42,16100.0,17.3071,17.3518,17.3071,17.3428,16100.0
2023-01-24 12:30:00,19.4,19.45,19.4,19.43,21450.0,17.325,17.3696,17.325,17.3518,21450.0
2023-01-24 12:40:00,19.44,19.48,19.44,19.45,18957.0,17.3607,17.3964,17.3607,17.3696,18957.0
2023-01-24 12:50:00,19.45,19.47,19.43,19.45,18707.0,17.3696,17.3875,17.3518,17.3696,18707.0
2023-01-24 13:00:00,19.46,19.52,19.4,19.46,31367.0,17.3786,17.4321,17.325,17.3786,31367.0
2023-01-24 13:10:00,19.45,19.45,19.37,19.38,35233.0,17.3696,17.3696,17.2982,17.3071,35233.0
2023-01-24 13:20:00,19.38,19.43,19.38,19.38,18022.0,17.3071,17.3518,17.3071,17.3071,18022.0
2023-01-24 13:30:00,19.38,19.4,19.36,19.37,26200.0,17.3071,17.325,17.2893,17.2982,26200.0
2023-01-24 13:40:00,19.37,19.37,19.29,19.3,46075.0,17.2982,17.2982,17.2267,17.2357,46075.0
2023-01-24 13:50:00,19.32,19.34,19.3,19.33,23922.0,17.2535,17.2714,17.2357,17.2625,23922.0
2023-01-24 14:00:00,19.33,19.44,19.33,19.43,65011.0,17.2625,17.3607,17.2625,17.3518,65011.0
2023-01-24 14:10:00,19.43,19.44,19.4,19.41,42746.0,17.3518,17.3607,17.325,17.3339,42746.0
2023-01-24 14:20:00,19.42,19.43,19.38,19.4,17807.0,17.3428,17.3518,17.3071,17.325,17807.0
2023-01-24 14:30:00,19.38,19.39,19.35,19.35,17013.0,17.3071,17.316,17.2803,17.2803,17013.0
2023-01-24 14:40:00,19.36,19.37,19.33,19.36,13398.0,17.2893,17.2982,17.2625,17.2893,13398.0
2023-01-24 14:50:00,19.37,19.37,19.3,19.3,42042.0,17.2982,17.2982,17.2357,17.2357,42042.0
2023-01-24 15:00:00,19.31,19.36,19.3,19.36,39040.0,17.2446,17.2893,17.2357,17.2893,39040.0
2023-01-24 15:10:00,19.36,19.39,19.34,19.38,37762.0,17.2893,17.316,17.2714,17.3071,37762.0
2023-01-24 15:20:00,19.38,19.4,19.35,19.36,23751.0,17.3071,17.325,17.2803,17.2893,23751.0
2023-01-24 15:30:00,19.36,19.47,19.36,19.47,207199.0,17.2893,17.3875,17.2893,17.3875,207199.0
2023-01-24 15:40:00,19.47,19.54,19.47,19.51,107307.0,17.3875,17.45,17.3875,17.4232,107307.0
2023-01-24 15:50:00,19.51,19.51,19.36,19.42,139075.0,17.4232,17.4232,17.2893,17.3428,139075.0
2023-01-25 09:30:00,20.06,20.14,20.02,20.03,240074.0,17.9144,17.9858,17.8787,17.8876,240074.0
2023-01-25 09:40:00,20.05,20.08,19.94,20.07,151293.0,17.9055,17.9322,17.8072,17.9233,151293.0
2023-01-25 09:50:00,20.08,20.28,20.05,20.27,144420.0,17.9322,18.1108,17.9055,18.1019,144420.0
2023-01-25 10:00:00,20.29,20.29,20.06,20.12,280234.0,18.1198,18.1198,17.9144,17.968,280234.0
2023-01-25 10:10:00,20.12,20.25,20.09,20.17,147853.0,17.968,18.0841,17.9412,18.0126,147853.0
2023-01-25 10:20:00,20.18,20.26,20.16,20.2,93371.0,18.0215,18.093,18.0037,18.0394,93371.0
2023-01-25 10:30:00,20.2,20.37,20.13,20.36,81991.0,18.0394,18.1912,17.9769,18.1823,81991.0
2023-01-25 10:40:00,20.36,20.38,20.22,20.28,125231.0,18.1823,18.2002,18.0573,18.1108,125231.0
2023-01-25 10:50:00,20.28,20.32,20.18,20.19,78675.0,18.1108,18.1466,18.0215,18.0305,78675.0
2023-01-25 11:00:00,20.19,20.22,20.15,20.2,59336.0,18.0305,18.0573,17.9948,18.0394,59336.0
2023-01-25 11:10:00,20.21,20.21,20.02,20.04,119630.0,18.0483,18.0483,17.8787,17.8965,119630.0
2023-01-25 11:20:00,20.03,20.07,19.97,20.02,157583.0,17.8876,17.9233,17.834,17.8787,157583.0
2023-01-25 11:30:00,20.01,20.03,19.95,19.97,46793.0,17.8697,17.8876,17.8161,17.834,46793.0
2023-01-25 11:40:00,19.97,20.02,19.96,19.98,41540.0,17.834,17.8787,17.8251,17.8429,41540.0
2023-01-25 11:50:00,19.95,19.98,19.79,19.86,130885.0,17.8161,17.8429,17.6733,17.7358,130885.0
2023-01-25 12:00:00,19.86,19.91,19.82,19.87,47936.0,17.7358,17.7804,17.7001,17.7447,47936.0
2023-01-25 12:10:00,19.88,19.91,19.85,19.88,22437.0,17.7536,17.7804,17.7268,17.7536,22437.0
2023-01-25 12:20:00,19.88,19.96,19.88,19.93,91698.0,17.7536,17.8251,17.7536,17.7983,91698.0
2023-01-25 12:30:00,19.93,19.93,19.88,19.88,56269.0,17.7983,17.7983,17.7536,17.7536,56269.0
2023-01-25 12:40:00,19.89,19.89,19.83,19.84,48570.0,17.7626,17.7626,17.709,17.7179,48570.0
2023-01-25 12:50:00,19.85,19.87,19.83,19.86,32132.0,17.7268,17.7447,17.709,17.7358,32132.0
2023-01-25 13:00:00,19.85,19.87,19.74,19.77,84724.0,17.7268,17.7447,17.6286,17.6554,84724.0
2023-01-25 13:10:00,19.77,19.77,19.7,19.7,37490.0,17.6554,17.6554,17.5929,17.5929,37490.0
2023-01-25 13:20:00,19.7,19.7,19.63,19.63,30887.0,17.5929,17.5929,17.5304,17.5304,30887.0
2023-01-25 13:30:00,19.63,19.68,19.61,19.66,25008.0,17.5304,17.575,17.5125,17.5572,25008.0
2023-01-25 13:40:00,19.65,19.66,19.55,19.56,37167.0,17.5482,17.5572,17.4589,17.4679,37167.0
2023-01-25 13:50:00,19.57,19.62,19.55,19.59,24858.0,17.4768,17.5214,17.4589,17.4947,24858.0
2023-01-25 14:00:00,19.6,19.64,19.57,19.59,28014.0,17.5036,17.5393,17.4768,17.4947,28014.0
2023-01-25 14:10:00,19.59,19.6,19.43,19.44,252357.0,17.4947,17.5036,17.3518,17.3607,252357.0
2023-01-25 14:20:00,19.43,19.58,19.43,19.55,114980.0,17.3518,17.4857,17.3518,17.4589,114980.0
2023-01-25 14:30:00,19.55,19.63,19.54,19.59,30362.0,17.4589,17.5304,17.45,17.4947,30362.0
2023-01-25 14:40:00,19.58,19.58,19.54,19.54,32337.0,17.4857,17.4857,17.45,17.45,32337.0
2023-01-25 14:50:00,19.54,19.54,19.45,19.49,48867.0,17.45,17.45,17.3696,17.4053,48867.0
2023-01-25 15:00:00,19.48,19.48,19.37,19.37,54745.0,17.3964,17.3964,17.2982,17.2982,54745.0
2023-01-25 15:10:00,19.37,19.47,19.35,19.46,36537.0,17.2982,17.3875,17.2803,17.3786,36537.0
2023-01-25 15:20:00,19.47,19.51,19.46,19.46,66117.0,17.3875,17.4232,17.3786,17.3786,66117.0
2023-01-25 15:30:00,19.45,19.52,19.41,19.44,65400.0,17.3696,17.4321,17.3339,17.3607,65400.0
2023-01-25 15:40:00,19.44,19.52,19.44,19.49,41582.0,17.3607,17.4321,17.3607,17.4053,41582.0
2023-01-25 15:50:00,19.51,19.56,19.4,19.4,166026.0,17.4232,17.4679,17.325,17.325,166026.0
2023-01-26 09:30:00,19.0,19.02,18.9,18.91,241452.0,16.9678,16.9856,16.8785,16.8874,241452.0
2023-01-26 09:40:00,18.9,19.18,18.88,19.18,120319.0,16.8785,17.1285,16.8606,17.1285,120319.0
2023-01-26 09:50:00,19.21,19.34,19.17,19.26,159326.0,17.1553,17.2714,17.1196,17.1999,159326.0
2023-01-26 10:00:00,19.24,19.33,19.18,19.3,167021.0,17.1821,17.2625,17.1285,17.2357,167021.0
2023-01-26 10:10:00,19.27,19.32,19.07,19.08,134522.0,17.2089,17.2535,17.0303,17.0392,134522.0
2023-01-26 10:20:00,19.07,19.14,19.0,19.08,178825.0,17.0303,17.0928,16.9678,17.0392,178825.0
2023-01-26 10:30:00,19.08,19.24,19.03,19.24,89759.0,17.0392,17.1821,16.9945,17.1821,89759.0
2023-01-26 10:40:00,19.24,19.26,19.16,19.17,56790.0,17.1821,17.1999,17.1106,17.1196,56790.0
2023-01-26 10:50:00,19.17,19.46,19.17,19.42,201002.0,17.1196,17.3786,17.1196,17.3428,201002.0
2023-01-26 11:00:00,19.42,19.45,19.32,19.4,79580.0,17.3428,17.3696,17.2535,17.325,79580.0
2023-01-26 11:10:00,19.38,19.39,19.25,19.3,76124.0,17.3071,17.316,17.191,17.2357,76124.0
2023-01-26 11:20:00,19.31,19.44,19.31,19.32,83257.0,17.2446,17.3607,17.2446,17.2535,83257.0
2023-01-26 11:30:00,19.32,19.34,19.25,19.32,50332.0,17.2535,17.2714,17.191,17.2535,50332.0
2023-01-26 11:40:00,19.32,19.34,19.22,19.23,65325.0,17.2535,17.2714,17.1642,17.1732,65325.0
2023-01-26 11:50:00,19.23,19.29,19.22,19.23,43022.0,17.1732,17.2267,17.1642,17.1732,43022.0
2023-01-26 12:00:00,19.22,19.22,19.1,19.11,73860.0,17.1642,17.1642,17.0571,17.066,73860.0
2023-01-26 12:10:00,19.11,19.15,19.07,19.15,29322.0,17.066,17.1017,17.0303,17.1017,29322.0
2023-01-26 12:20:00,19.15,19.16,19.11,19.13,26848.0,17.1017,17.1106,17.066,17.0839,26848.0
2023-01-26 12:30:00,19.14,19.14,19.09,19.1,37057.0,17.0928,17.0928,17.0481,17.0571,37057.0
2023-01-26 12:40:00,19.08,19.22,19.08,19.19,42376.0,17.0392,17.1642,17.0392,17.1374,42376.0
2023-01-26 12:50:00,19.19,19.19,19.09,19.15,60104.0,17.1374,17.1374,17.0481,17.1017,60104.0
2023-01-26 13:00:00,19.15,19.23,19.11,19.19,60734.0,17.1017,17.1732,17.066,17.1374,60734.0
2023-01-26 13:10:00,19.18,19.2,19.15,19.2,22033.0,17.1285,17.1464,17.1017,17.1464,22033.0
2023-01-26 13:20:00,19.19,19.2,19.12,19.14,55832.0,17.1374,17.1464,17.0749,17.0928,55832.0
2023-01-26 13:30:00,19.14,19.14,19.02,19.02,42820.0,17.0928,17.0928,16.9856,16.9856,42820.0
2023-01-26 13:40:00,19.02,19.02,18.95,19.0,52366.0,16.9856,16.9856,16.9231,16.9678,52366.0
2023-01-26 13:50:00,19.01,19.06,19.0,19.05,21851.0,16.9767,17.0213,16.9678,17.0124,21851.0
2023-01-26 14:00:00,19.05,19.1,19.01,19.02,30163.0,17.0124,17.0571,16.9767,16.9856,30163.0
2023-01-26 14:10:00,19.02,19.06,19.0,19.01,21089.0,16.9856,17.0213,16.9678,16.9767,21089.0
2023-01-26 14:20:00,19.0,19.06,18.97,19.04,18492.0,16.9678,17.0213,16.941,17.0035,18492.0
2023-01-26 14:30:00,19.02,19.02,18.96,19.0,21502.0,16.9856,16.9856,16.932,16.9678,21502.0
2023-01-26 14:40:00,19.0,19.0,18.94,18.98,28527.0,16.9678,16.9678,16.9142,16.9499,28527.0
2023-01-26 14:50:00,18.99,19.03,18.97,18.97,27305.0,16.9588,16.9945,16.941,16.941,27305.0
2023-01-26 15:00:00,18.97,19.01,18.94,18.98,29205.0,16.941,16.9767,16.9142,16.9499,29205.0
2023-01-26 15:10:00,18.98,18.98,18.92,18.93,61429.0,16.9499,16.9499,16.8963,16.9052,61429.0
2023-01-26 15:20:00,18.92,18.94,18.87,18.91,80388.0,16.8963,16.9142,16.8517,16.8874,80388.0
2023-01-26 15:30:00,18.91,18.93,18.87,18.92,64169.0,16.8874,16.9052,16.8517,16.8963,64169.0
2023-01-26 15:40:00,18.92,18.96,18.9,18.91,60921.0,16.8963,16.932,16.8785,16.8874,60921.0
2023-01-26 15:50:00,18.9,18.91,18.77,18.78,242804.0,16.8785,16.8874,16.7624,16.7713,242804.0
2023-01-27 09:30:00,18.94,18.96,18.86,18.9,232252.0,16.9142,16.932,16.8427,16.8785,232252.0
2023-01-27 09:40:00,18.9,18.92,18.72,18.77,122889.0,16.8785,16.8963,16.7177,16.7624,122889.0
2023-01-27 09:50:00,18.76,18.78,18.69,18.76,105896.0,16.7534,16.7713,16.6909,16.7534,105896.0
2023-01-27 10:00:00,18.73,18.82,18.55,18.59,181485.0,16.7266,16.807,16.5659,16.6016,181485.0
2023-01-27 10:10:00,18.58,18.64,18.54,18.64,148101.0,16.5927,16.6463,16.557,16.6463,148101.0
2023-01-27 10:20:00,18.63,18.74,18.63,18.66,76028.0,16.6373,16.7356,16.6373,16.6641,76028.0
2023-01-27 10:30:00,18.66,18.75,18.66,18.7,67212.0,16.6641,16.7445,16.6641,16.6998,67212.0
2023-01-27 10:40:00,18.71,18.88,18.68,18.85,151639.0,16.7088,16.8606,16.682,16.8338,151639.0
2023-01-27 10:50:00,18.86,18.95,18.86,18.88,104677.0,16.8427,16.9231,16.8427,16.8606,104677.0
2023-01-27 11:00:00,18.88,18.93,18.84,18.91,80700.0,16.8606,16.9052,16.8249,16.8874,80700.0
2023-01-27 11:10:00,18.9,18.91,18.8,18.81,45328.0,16.8785,16.8874,16.7892,16.7981,45328.0
2023-01-27 11:20:00,18.81,18.81,18.75,18.76,50726.0,16.7981,16.7981,16.7445,16.7534,50726.0
2023-01-27 11:30:00,18.76,18.76,18.65,18.7,53325.0,16.7534,16.7534,16.6552,16.6998,53325.0
2023-01-27 11:40:00,18.69,18.69,18.62,18.63,92462.0,16.6909,16.6909,16.6284,16.6373,92462.0
2023-01-27 11:50:00,18.63,18.64,18.61,18.62,79617.0,16.6373,16.6463,16.6195,16.6284,79617.0
2023-01-27 12:00:00,18.65,18.68,18.63,18.66,109987.0,16.6552,16.682,16.6373,16.6641,109987.0
2023-01-27 12:10:00,18.66,18.67,18.55,18.55,93187.0,16.6641,16.6731,16.5659,16.5659,93187.0
2023-01-27 12:20:00,18.56,18.65,18.56,18.61,45359.0,16.5748,16.6552,16.5748,16.6195,45359.0
2023-01-27 12:30:00,18.63,18.63,18.53,18.54,72582.0,16.6373,16.6373,16.548,16.557,72582.0
2023-01-27 12:40:00,18.53,18.58,18.53,18.54,37047.0,16.548,16.5927,16.548,16.557,37047.0
2023-01-27 12:50:00,18.55,18.56,18.52,18.56,43831.0,16.5659,16.5748,16.5391,16.5748,43831.0
2023-01-27 13:00:00,18.55,18.61,18.54,18.6,42664.0,16.5659,16.6195,16.557,16.6105,42664.0
2023-01-27 13:10:00,18.61,18.66,18.61,18.62,42193.0,16.6195,16.6641,16.6195,16.6284,42193.0
2023-01-27 13:20:00,18.63,18.64,18.61,18.61,15208.0,16.6373,16.6463,16.6195,16.6195,15208.0
2023-01-27 13:30:00,18.61,18.61,18.55,18.55,34771.0,16.6195,16.6195,16.5659,16.5659,34771.0
2023-01-27 13:40:00,18.55,18.61,18.55,18.57,69066.0,16.5659,16.6195,16.5659,16.5838,69066.0
2023-01-27 13:50:00,18.57,18.59,18.56,18.56,42239.0,16.5838,16.6016,16.5748,16.5748,42239.0
2023-01-27 14:00:00,18.56,18.58,18.5,18.56,111447.0,16.5748,16.5927,16.5212,16.5748,111447.0
2023-01-27 14:10:00,18.55,18.55,18.47,18.47,34609.0,16.5659,16.5659,16.4944,16.4944,34609.0
2023-01-27 14:20:00,18.47,18.49,18.45,18.47,82952.0,16.4944,16.5123,16.4766,16.4944,82952.0
2023-01-27 14:30:00,18.46,18.49,18.45,18.46,18385.0,16.4855,16.5123,16.4766,16.4855,18385.0
2023-01-27 14:40:00,18.46,18.47,18.41,18.41,66925.0,16.4855,16.4944,16.4409,16.4409,66925.0
2023-01-27 14:50:00,18.42,18.43,18.41,18.42,68755.0,16.4498,16.4587,16.4409,16.4498,68755.0
2023-01-27 15:00:00,18.41,18.41,18.32,18.33,88963.0,16.4409,16.4409,16.3605,16.3694,88963.0
2023-01-27 15:10:00,18.34,18.44,18.33,18.41,106499.0,16.3784,16.4677,16.3694,16.4409,106499.0
2023-01-27 15:20:00,18.4,18.47,18.4,18.4,45670.0,16.4319,16.4944,16.4319,16.4319,45670.0
2023-01-27 15:30:00,18.39,18.41,18.37,18.41,65447.0,16.423,16.4409,16.4051,16.4409,65447.0
2023-01-27 15:40:00,18.41,18.53,18.39,18.52,127941.0,16.4409,16.548,16.423,16.5391,127941.0
2023-01-27 15:50:00,18.52,18.68,18.52,18.66,350308.0,16.5391,16.682,16.5391,16.6641,350308.0
2023-01-30 09:30:00,19.08,19.08,18.92,18.94,168612.0,17.0392,17.0392,16.8963,16.9142,168612.0
2023-01-30 09:40:00,18.93,19.0,18.83,18.87,140257.0,16.9052,16.9678,16.8159,16.8517,140257.0
2023-01-30 09:50:00,18.87,19.0,18.84,18.85,72129.0,16.8517,16.9678,16.8249,16.8338,72129.0
2023-01-30 10:00:00,18.83,18.87,18.75,18.79,66487.0,16.8159,16.8517,16.7445,16.7802,66487.0
2023-01-30 10:10:00,18.77,18.9,18.77,18.89,52376.0,16.7624,16.8785,16.7624,16.8695,52376.0
2023-01-30 10:20:00,18.89,19.01,18.87,18.95,42343.0,16.8695,16.9767,16.8517,16.9231,42343.0
2023-01-30 10:30:00,18.92,19.08,18.92,19.07,108107.0,16.8963,17.0392,16.8963,17.0303,108107.0
2023-01-30 10:40:00,19.07,19.19,19.07,19.11,114896.0,17.0303,17.1374,17.0303,17.066,114896.0
2023-01-30 10:50:00,19.11,19.16,19.03,19.03,43781.0,17.066,17.1106,16.9945,16.9945,43781.0
2023-01-30 11:00:00,19.05,19.09,19.03,19.08,39358.0,17.0124,17.0481,16.9945,17.0392,39358.0
2023-01-30 11:10:00,19.05,19.05,18.93,18.95,134079.0,17.0124,17.0124,16.9052,16.9231,134079.0
2023-01-30 11:20:00,18.95,19.09,18.94,19.01,98206.0,16.9231,17.0481,16.9142,16.9767,98206.0
2023-01-30 11:30:00,18.99,19.06,18.97,19.04,42038.0,16.9588,17.0213,16.941,17.0035,42038.0
2023-01-30 11:40:00,19.05,19.13,19.04,19.13,37042.0,17.0124,17.0839,17.0035,17.0839,37042.0
2023-01-30 11:50:00,19.1,19.18,19.02,19.02,53165.0,17.0571,17.1285,16.9856,16.9856,53165.0
2023-01-30 12:00:00,19.03,19.04,19.01,19.02,34976.0,16.9945,17.0035,16.9767,16.9856,34976.0
2023-01-30 12:10:00,19.02,19.08,18.99,19.06,34302.0,16.9856,17.0392,16.9588,17.0213,34302.0
2023-01-30 12:20:00,19.07,19.14,19.06,19.07,39784.0,17.0303,17.0928,17.0213,17.0303,39784.0
2023-01-30 12:30:00,19.06,19.1,19.06,19.09,10046.0,17.0213,17.0571,17.0213,17.0481,10046.0
2023-01-30 12:40:00,19.1,19.17,19.06,19.14,41848.0,17.0571,17.1196,17.0213,17.0928,41848.0
2023-01-30 12:50:00,19.15,19.19,19.13,19.16,40391.0,17.1017,17.1374,17.0839,17.1106,40391.0
2023-01-30 13:00:00,19.18,19.22,19.15,19.17,60786.0,17.1285,17.1642,17.1017,17.1196,60786.0
2023-01-30 13:10:00,19.16,19.17,19.03,19.06,47168.0,17.1106,17.1196,16.9945,17.0213,47168.0
2023-01-30 13:20:00,19.06,19.1,19.05,19.09,15015.0,17.0213,17.0571,17.0124,17.0481,15015.0
2023-01-30 13:30:00,19.11,19.17,19.11,19.16,57822.0,17.066,17.1196,17.066,17.1106,57822.0
2023-01-30 13:40:00,19.16,19.23,19.16,19.2,19638.0,17.1106,17.1732,17.1106,17.1464,19638.0
2023-01-30 13:50:00,19.17,19.2,19.15,19.16,35499.0,17.1196,17.1464,17.1017,17.1106,35499.0
2023-01-30 14:00:00,19.16,19.2,19.13,19.19,28515.0,17.1106,17.1464,17.0839,17.1374,28515.0
2023-01-30 14:10:00,19.19,19.24,19.17,19.22,18055.0,17.1374,17.1821,17.1196,17.1642,18055.0
2023-01-30 14:20:00,19.2,19.26,19.2,19.25,43311.0,17.1464,17.1999,17.1464,17.191,43311.0
2023-01-30 14:30:00,19.26,19.27,19.21,19.23,30805.0,17.1999,17.2089,17.1553,17.1732,30805.0
2023-01-30 14:40:00,19.24,19.3,19.24,19.3,31418.0,17.1821,17.2357,17.1821,17.2357,31418.0
2023-01-30 14:50:00,19.31,19.33,19.27,19.27,82719.0,17.2446,17.2625,17.2089,17.2089,82719.0
2023-01-30 15:00:00,19.27,19.32,19.22,19.29,67214.0,17.2089,17.2535,17.1642,17.2267,67214.0
2023-01-30 15:10:00,19.3,19.36,19.27,19.33,52370.0,17.2357,17.2893,17.2089,17.2625,52370.0
2023-01-30 15:20:00,19.32,19.37,19.32,19.36,31167.0,17.2535,17.2982,17.2535,17.2893,31167.0
2023-01-30 15:30:00,19.36,19.38,19.25,19.25,99228.0,17.2893,17.3071,17.191,17.191,99228.0
2023-01-30 15:40:00,19.26,19.35,19.25,19.33,113148.0,17.1999,17.2803,17.191,17.2625,113148.0
2023-01-30 15:50:00,19.34,19.41,19.27,19.38,433733.0,17.2714,17.3339,17.2089,17.3071,433733.0
2023-01-31 09:30:00,19.32,19.32,19.19,19.29,292016.0,17.2535,17.2535,17.1374,17.2267,292016.0
2023-01-31 09:40:00,19.28,19.34,19.16,19.17,214948.0,17.2178,17.2714,17.1106,17.1196,214948.0
2023-01-31 09:50:00,19.17,19.3,19.14,19.3,41901.0,17.1196,17.2357,17.0928,17.2357,41901.0
2023-01-31 10:00:00,19.29,19.34,19.16,19.34,71771.0,17.2267,17.2714,17.1106,17.2714,71771.0
2023-01-31 10:10:00,19.34,19.35,19.13,19.13,119539.0,17.2714,17.2803,17.0839,17.0839,119539.0
2023-01-31 10:20:00,19.13,19.2,19.08,19.08,54449.0,17.0839,17.1464,17.0392,17.0392,54449.0
2023-01-31 10:30:00,19.07,19.11,19.05,19.1,42275.0,17.0303,17.066,17.0124,17.0571,42275.0
2023-01-31 10:40:00,19.11,19.11,19.04,19.05,11698.0,17.066,17.066,17.0035,17.0124,11698.0
2023-01-31 10:50:00,19.04,19.1,18.99,19.05,62317.0,17.0035,17.0571,16.9588,17.0124,62317.0
2023-01-31 11:00:00,19.04,19.04,18.96,19.02,30323.0,17.0035,17.0035,16.932,16.9856,30323.0
2023-01-31 11:10:00,19.05,19.07,19.03,19.05,35070.0,17.0124,17.0303,16.9945,17.0124,35070.0
2023-01-31 11:20:00,19.04,19.06,19.0,19.01,47859.0,17.0035,17.0213,16.9678,16.9767,47859.0
2023-01-31 11:30:00,19.01,19.02,18.97,19.02,21782.0,16.9767,16.9856,16.941,16.9856,21782.0
2023-01-31 11:40:00,18.99,19.07,18.99,19.06,26079.0,16.9588,17.0303,16.9588,17.0213,26079.0
2023-01-31 11:50:00,19.05,19.06,19.0,19.03,22219.0,17.0124,17.0213,16.9678,16.9945,22219.0
2023-01-31 12:00:00,19.03,19.1,19.03,19.03,22058.0,16.9945,17.0571,16.9945,16.9945,22058.0
2023-01-31 12:10:00,19.04,19.07,18.95,18.95,20888.0,17.0035,17.0303,16.9231,16.9231,20888.0
2023-01-31 12:20:00,18.95,19.0,18.95,18.97,22325.0,16.9231,16.9678,16.9231,16.941,22325.0
2023-01-31 12:30:00,18.98,18.99,18.93,18.95,57130.0,16.9499,16.9588,16.9052,16.9231,57130.0
2023-01-31 12:40:00,18.94,18.94,18.91,18.93,15348.0,16.9142,16.9142,16.8874,16.9052,15348.0
2023-01-31 12:50:00,18.93,18.95,18.92,18.94,9426.0,16.9052,16.9231,16.8963,16.9142,9426.0
2023-01-31 13:00:00,18.95,18.95,18.91,18.92,7859.0,16.9231,16.9231,16.8874,16.8963,7859.0
2023-01-31 13:10:00,18.94,18.95,18.92,18.95,15200.0,16.9142,16.9231,16.8963,16.9231,15200.0
2023-01-31 13:20:00,18.94,18.99,18.93,18.94,16700.0,16.9142,16.9588,16.9052,16.9142,16700.0
2023-01-31 13:30:00,18.93,18.97,18.93,18.95,9142.0,16.9052,16.941,16.9052,16.9231,9142.0
2023-01-31 13:40:00,18.94,18.94,18.86,18.87,45178.0,16.9142,16.9142,16.8427,16.8517,45178.0
2023-01-31 13:50:00,18.86,18.88,18.86,18.86,15416.0,16.8427,16.8606,16.8427,16.8427,15416.0
2023-01-31 14:00:00,18.85,18.86,18.82,18.82,48411.0,16.8338,16.8427,16.807,16.807,48411.0
2023-01-31 14:10:00,18.82,18.87,18.82,18.86,29331.0,16.807,16.8517,16.807,16.8427,29331.0
2023-01-31 14:20:00,18.86,18.87,18.84,18.85,39649.0,16.8427,16.8517,16.8249,16.8338,39649.0
2023-01-31 14:30:00,18.84,18.86,18.83,18.85,17561.0,16.8249,16.8427,16.8159,16.8338,17561.0
2023-01-31 14:40:00,18.83,18.83,18.81,18.81,32854.0,16.8159,16.8159,16.7981,16.7981,32854.0
2023-01-31 14:50:00,18.81,18.82,18.79,18.82,54702.0,16.7981,16.807,16.7802,16.807,54702.0
2023-01-31 15:00:00,18.81,18.81,18.77,18.8,60742.0,16.7981,16.7981,16.7624,16.7892,60742.0
2023-01-31 15:10:00,18.8,18.91,18.8,18.91,124783.0,16.7892,16.8874,16.7892,16.8874,124783.0
2023-01-31 15:20:00,18.89,18.94,18.88,18.93,67356.0,16.8695,16.9142,16.8606,16.9052,67356.0
2023-01-31 15:30:00,18.93,18.93,18.82,18.83,71605.0,16.9052,16.9052,16.807,16.8159,71605.0
2023-01-31 15:40:00,18.84,18.84,18.74,18.77,242864.0,16.8249,16.8249,16.7356,16.7624,242864.0
2023-01-31 15:50:00,18.77,18.77,18.54,18.54,495518.0,16.7624,16.7624,16.557,16.557,495518.0
2023-02-01 09:30:00,18.7,18.76,18.67,18.67,260771.0,16.6998,16.7534,16.6731,16.6731,260771.0
2023-02-01 09:40:00,18.68,18.71,18.63,18.63,72325.0,16.682,16.7088,16.6373,16.6373,72325.0
2023-02-01 09:50:00,18.63,18.64,18.55,18.59,116340.0,16.6373,16.6463,16.5659,16.6016,116340.0
2023-02-01 10:00:00,18.57,18.76,18.55,18.72,333092.0,16.5838,16.7534,16.5659,16.7177,333092.0
2023-02-01 10:10:00,18.68,18.72,18.64,18.68,54658.0,16.682,16.7177,16.6463,16.682,54658.0
2023-02-01 10:20:00,18.68,18.72,18.65,18.65,34687.0,16.682,16.7177,16.6552,16.6552,34687.0
2023-02-01 10:30:00,18.65,18.67,18.63,18.66,30479.0,16.6552,16.6731,16.6373,16.6641,30479.0
2023-02-01 10:40:00,18.67,18.78,18.65,18.77,46210.0,16.6731,16.7713,16.6552,16.7624,46210.0
2023-02-01 10:50:00,18.77,18.87,18.77,18.86,70303.0,16.7624,16.8517,16.7624,16.8427,70303.0
2023-02-01 11:00:00,18.88,18.88,18.8,18.82,64305.0,16.8606,16.8606,16.7892,16.807,64305.0
2023-02-01 11:10:00,18.81,18.82,18.77,18.78,22442.0,16.7981,16.807,16.7624,16.7713,22442.0
2023-02-01 11:20:00,18.77,18.77,18.69,18.7,69711.0,16.7624,16.7624,16.6909,16.6998,69711.0
2023-02-01 11:30:00,18.7,18.7,18.68,18.69,30744.0,16.6998,16.6998,16.682,16.6909,30744.0
2023-02-01 11:40:00,18.69,18.72,18.67,18.71,19718.0,16.6909,16.7177,16.6731,16.7088,19718.0
2023-02-01 11:50:00,18.72,18.8,18.72,18.8,57896.0,16.7177,16.7892,16.7177,16.7892,57896.0
2023-02-01 12:00:00,18.8,18.86,18.79,18.84,78773.0,16.7892,16.8427,16.7802,16.8249,78773.0
2023-02-01 12:10:00,18.84,18.89,18.82,18.89,48495.0,16.8249,16.8695,16.807,16.8695,48495.0
2023-02-01 12:20:00,18.89,18.9,18.82,18.84,45460.0,16.8695,16.8785,16.807,16.8249,45460.0
2023-02-01 12:30:00,18.83,18.86,18.82,18.84,32525.0,16.8159,16.8427,16.807,16.8249,32525.0
2023-02-01 12:40:00,18.85,18.86,18.83,18.86,23375.0,16.8338,16.8427,16.8159,16.8427,23375.0
2023-02-01 12:50:00,18.86,18.86,18.84,18.84,35098.0,16.8427,16.8427,16.8249,16.8249,35098.0
2023-02-01 13:00:00,18.85,18.87,18.8,18.81,49403.0,16.8338,16.8517,16.7892,16.7981,49403.0
2023-02-01 13:10:00,18.83,18.84,18.81,18.83,29288.0,16.8159,16.8249,16.7981,16.8159,29288.0
2023-02-01 13:20:00,18.83,18.83,18.8,18.8,31536.0,16.8159,16.8159,16.7892,16.7892,31536.0
2023-02-01 13:30:00,18.79,18.79,18.73,18.77,55997.0,16.7802,16.7802,16.7266,16.7624,55997.0
2023-02-01 13:40:00,18.76,18.84,18.75,18.82,17638.0,16.7534,16.8249,16.7445,16.807,17638.0
2023-02-01 13:50:00,18.82,18.83,18.69,18.77,100733.0,16.807,16.8159,16.6909,16.7624,100733.0
2023-02-01 14:00:00,18.8,19.02,18.6,18.67,545691.0,16.7892,16.9856,16.6105,16.6731,545691.0
2023-02-01 14:10:00,18.67,18.81,18.59,18.76,85362.0,16.6731,16.7981,16.6016,16.7534,85362.0
2023-02-01 14:20:00,18.73,18.78,18.7,18.78,53856.0,16.7266,16.7713,16.6998,16.7713,53856.0
2023-02-01 14:30:00,18.76,19.09,18.42,18.46,697748.0,16.7534,17.0481,16.4498,16.4855,697748.0
2023-02-01 14:40:00,18.44,18.49,18.07,18.17,469216.0,16.4677,16.5123,16.1372,16.2265,469216.0
2023-02-01 14:50:00,18.16,18.22,18.01,18.16,238641.0,16.2176,16.2712,16.0836,16.2176,238641.0
2023-02-01 15:00:00,18.15,18.16,17.81,17.82,361317.0,16.2087,16.2176,15.905,15.914,361317.0
2023-02-01 15:10:00,17.82,18.09,17.82,17.95,323939.0,15.914,16.1551,15.914,16.0301,323939.0
2023-02-01 15:20:00,17.93,18.04,17.88,17.88,165023.0,16.0122,16.1104,15.9676,15.9676,165023.0
2023-02-01 15:30:00,17.87,17.88,17.58,17.63,544795.0,15.9586,15.9676,15.6996,15.7443,544795.0
2023-02-01 15:40:00,17.62,17.86,17.55,17.85,396776.0,15.7354,15.9497,15.6729,15.9408,396776.0
2023-02-01 15:50:00,17.85,18.04,17.85,17.95,723414.0,15.9408,16.1104,15.9408,16.0301,723414.0
2023-02-02 09:30:00,17.43,17.58,17.4,17.5,744064.0,15.5657,15.6996,15.5389,15.6282,744064.0
2023-02-02 09:40:00,17.51,17.61,17.44,17.48,206209.0,15.6371,15.7264,15.5746,15.6103,206209.0
2023-02-02 09:50:00,17.48,17.62,17.46,17.6,156588.0,15.6103,15.7354,15.5925,15.7175,156588.0
2023-02-02 10:00:00,17.59,17.66,17.52,17.62,221056.0,15.7086,15.7711,15.6461,15.7354,221056.0
2023-02-02 10:10:00,17.65,17.68,17.46,17.46,163590.0,15.7622,15.7889,15.5925,15.5925,163590.0
2023-02-02 10:20:00,17.46,17.53,17.43,17.45,114237.0,15.5925,15.655,15.5657,15.5835,114237.0
2023-02-02 10:30:00,17.44,17.44,17.24,17.24,369658.0,15.5746,15.5746,15.396,15.396,369658.0
2023-02-02 10:40:00,17.24,17.25,17.2,17.2,124309.0,15.396,15.4049,15.3603,15.3603,124309.0
2023-02-02 10:50:00,17.2,17.2,17.13,17.19,180974.0,15.3603,15.3603,15.2978,15.3514,180974.0
2023-02-02 11:00:00,17.18,17.23,17.15,17.17,164375.0,15.3424,15.3871,15.3156,15.3335,164375.0
2023-02-02 11:10:00,17.17,17.27,17.17,17.27,39931.0,15.3335,15.4228,15.3335,15.4228,39931.0
2023-02-02 11:20:00,17.27,17.27,17.17,17.19,83597.0,15.4228,15.4228,15.3335,15.3514,83597.0
2023-02-02 11:30:00,17.2,17.22,17.15,17.22,57209.0,15.3603,15.3781,15.3156,15.3781,57209.0
2023-02-02 11:40:00,17.22,17.26,17.22,17.24,27335.0,15.3781,15.4139,15.3781,15.396,27335.0
2023-02-02 11:50:00,17.24,17.3,17.23,17.3,31096.0,15.396,15.4496,15.3871,15.4496,31096.0
2023-02-02 12:00:00,17.29,17.32,17.25,17.32,49978.0,15.4407,15.4675,15.4049,15.4675,49978.0
2023-02-02 12:10:00,17.32,17.32,17.21,17.24,73043.0,15.4675,15.4675,15.3692,15.396,73043.0
2023-02-02 12:20:00,17.25,17.26,17.18,17.21,40121.0,15.4049,15.4139,15.3424,15.3692,40121.0
2023-02-02 12:30:00,17.21,17.21,17.16,17.2,62985.0,15.3692,15.3692,15.3246,15.3603,62985.0
2023-02-02 12:40:00,17.18,17.25,17.18,17.24,36168.0,15.3424,15.4049,15.3424,15.396,36168.0
2023-02-02 12:50:00,17.25,17.27,17.18,17.18,52979.0,15.4049,15.4228,15.3424,15.3424,52979.0
2023-02-02 13:00:00,17.18,17.2,17.11,17.2,97388.0,15.3424,15.3603,15.2799,15.3603,97388.0
2023-02-02 13:10:00,17.2,17.22,17.18,17.19,30395.0,15.3603,15.3781,15.3424,15.3514,30395.0
2023-02-02 13:20:00,17.18,17.21,17.16,17.18,34809.0,15.3424,15.3692,15.3246,15.3424,34809.0
2023-02-02 13:30:00,17.18,17.18,17.11,17.12,24585.0,15.3424,15.3424,15.2799,15.2888,24585.0
2023-02-02 13:40:00,17.1,17.11,17.07,17.09,140525.0,15.271,15.2799,15.2442,15.2621,140525.0
2023-02-02 13:50:00,17.09,17.1,17.01,17.01,107969.0,15.2621,15.271,15.1906,15.1906,107969.0
2023-02-02 14:00:00,17.0,17.09,16.98,17.09,109525.0,15.1817,15.2621,15.1638,15.2621,109525.0
2023-02-02 14:10:00,17.12,17.29,17.12,17.27,119337.0,15.2888,15.4407,15.2888,15.4228,119337.0
2023-02-02 14:20:00,17.25,17.34,17.25,17.33,104018.0,15.4049,15.4853,15.4049,15.4764,104018.0
2023-02-02 14:30:00,17.32,17.5,17.31,17.42,186675.0,15.4675,15.6282,15.4585,15.5568,186675.0
2023-02-02 14:40:00,17.43,17.53,17.43,17.44,87117.0,15.5657,15.655,15.5657,15.5746,87117.0
2023-02-02 14:50:00,17.44,17.57,17.39,17.56,106422.0,15.5746,15.6907,15.53,15.6818,106422.0
2023-02-02 15:00:00,17.56,17.63,17.45,17.57,228730.0,15.6818,15.7443,15.5835,15.6907,228730.0
2023-02-02 15:10:00,17.52,17.53,17.42,17.43,80224.0,15.6461,15.655,15.5568,15.5657,80224.0
2023-02-02 15:20:00,17.42,17.45,17.34,17.38,106694.0,15.5568,15.5835,15.4853,15.521,106694.0
2023-02-02 15:30:00,17.36,17.36,17.28,17.36,97874.0,15.5032,15.5032,15.4317,15.5032,97874.0
2023-02-02 15:40:00,17.35,17.45,17.34,17.38,136062.0,15.4942,15.5835,15.4853,15.521,136062.0
2023-02-02 15:50:00,17.37,17.37,17.18,17.19,216432.0,15.5121,15.5121,15.3424,15.3514,216432.0
2023-02-03 09:30:00,17.84,17.84,17.61,17.61,744963.0,15.9318,15.9318,15.7264,15.7264,744963.0
2023-02-03 09:40:00,17.61,17.64,17.48,17.53,499637.0,15.7264,15.7532,15.6103,15.655,499637.0
2023-02-03 09:50:00,17.53,17.65,17.5,17.59,319723.0,15.655,15.7622,15.6282,15.7086,319723.0
2023-02-03 10:00:00,17.59,17.72,17.54,17.63,311800.0,15.7086,15.8247,15.6639,15.7443,311800.0
2023-02-03 10:10:00,17.63,17.66,17.35,17.44,240079.0,15.7443,15.7711,15.4942,15.5746,240079.0
2023-02-03 10:20:00,17.42,17.42,17.29,17.4,295500.0,15.5568,15.5568,15.4407,15.5389,295500.0
2023-02-03 10:30:00,17.41,17.43,17.23,17.23,165694.0,15.5478,15.5657,15.3871,15.3871,165694.0
2023-02-03 10:40:00,17.25,17.28,17.2,17.26,138669.0,15.4049,15.4317,15.3603,15.4139,138669.0
2023-02-03 10:50:00,17.3,17.39,17.3,17.32,203783.0,15.4496,15.53,15.4496,15.4675,203783.0
2023-02-03 11:00:00,17.31,17.33,17.26,17.32,54598.0,15.4585,15.4764,15.4139,15.4675,54598.0
2023-02-03 11:10:00,17.31,17.31,17.23,17.29,29666.0,15.4585,15.4585,15.3871,15.4407,29666.0
2023-02-03 11:20:00,17.29,17.33,17.24,17.25,77990.0,15.4407,15.4764,15.396,15.4049,77990.0
2023-02-03 11:30:00,17.23,17.32,17.18,17.32,104150.0,15.3871,15.4675,15.3424,15.4675,104150.0
2023-02-03 11:40:00,17.32,17.39,17.23,17.39,180519.0,15.4675,15.53,15.3871,15.53,180519.0
2023-02-03 11:50:00,17.4,17.45,17.32,17.44,82930.0,15.5389,15.5835,15.4675,15.5746,82930.0
2023-02-03 12:00:00,17.44,17.46,17.35,17.37,109742.0,15.5746,15.5925,15.4942,15.5121,109742.0
2023-02-03 12:10:00,17.37,17.37,17.28,17.28,35958.0,15.5121,15.5121,15.4317,15.4317,35958.0
2023-02-03 12:20:00,17.29,17.3,17.24,17.27,44324.0,15.4407,15.4496,15.396,15.4228,44324.0
2023-02-03 12:30:00,17.27,17.27,17.23,17.26,89853.0,15.4228,15.4228,15.3871,15.4139,89853.0
2023-02-03 12:40:00,17.26,17.31,17.23,17.31,34307.0,15.4139,15.4585,15.3871,15.4585,34307.0
2023-02-03 12:50:00,17.32,17.54,17.3,17.53,125129.0,15.4675,15.6639,15.4496,15.655,125129.0
2023-02-03 13:00:00,17.52,17.66,17.51,17.66,160857.0,15.6461,15.7711,15.6371,15.7711,160857.0
2023-02-03 13:10:00,17.67,17.7,17.6,17.61,66658.0,15.78,15.8068,15.7175,15.7264,66658.0
2023-02-03 13:20:00,17.62,17.66,17.57,17.66,119820.0,15.7354,15.7711,15.6907,15.7711,119820.0
2023-02-03 13:30:00,17.68,17.73,17.64,17.66,130097.0,15.7889,15.8336,15.7532,15.7711,130097.0
2023-02-03 13:40:00,17.66,17.81,17.66,17.72,152117.0,15.7711,15.905,15.7711,15.8247,152117.0
2023-02-03 13:50:00,17.71,17.71,17.6,17.67,92654.0,15.8157,15.8157,15.7175,15.78,92654.0
2023-02-03 14:00:00,17.68,17.71,17.63,17.69,153034.0,15.7889,15.8157,15.7443,15.7979,153034.0
2023-02-03 14:10:00,17.68,17.77,17.67,17.75,121065.0,15.7889,15.8693,15.78,15.8515,121065.0
2023-02-03 14:20:00,17.74,17.79,17.71,17.72,75706.0,15.8425,15.8872,15.8157,15.8247,75706.0
2023-02-03 14:30:00,17.73,17.81,17.65,17.65,160715.0,15.8336,15.905,15.7622,15.7622,160715.0
2023-02-03 14:40:00,17.65,17.75,17.64,17.71,76874.0,15.7622,15.8515,15.7532,15.8157,76874.0
2023-02-03 14:50:00,17.71,17.83,17.71,17.8,132179.0,15.8157,15.9229,15.8157,15.8961,132179.0
2023-02-03 15:00:00,17.81,17.89,17.79,17.8,238733.0,15.905,15.9765,15.8872,15.8961,238733.0
2023-02-03 15:10:00,17.8,17.81,17.66,17.69,123190.0,15.8961,15.905,15.7711,15.7979,123190.0
2023-02-03 15:20:00,17.68,17.75,17.67,17.73,76329.0,15.7889,15.8515,15.78,15.8336,76329.0
2023-02-03 15:30:00,17.73,17.8,17.68,17.79,84639.0,15.8336,15.8961,15.7889,15.8872,84639.0
2023-02-03 15:40:00,17.79,17.83,17.73,17.82,116620.0,15.8872,15.9229,15.8336,15.914,116620.0
2023-02-03 15:50:00,17.82,17.83,17.7,17.74,260757.0,15.914,15.9229,15.8068,15.8425,260757.0
2023-02-06 09:30:00,18.09,18.09,17.94,18.02,264095.0,16.1551,16.1551,16.0211,16.0926,264095.0
2023-02-06 09:40:00,18.03,18.12,18.02,18.06,115126.0,16.1015,16.1819,16.0926,16.1283,115126.0
2023-02-06 09:50:00,18.05,18.11,17.98,18.02,121772.0,16.1194,16.173,16.0569,16.0926,121772.0
2023-02-06 10:00:00,18.01,18.05,17.97,17.97,73237.0,16.0836,16.1194,16.0479,16.0479,73237.0
2023-02-06 10:10:00,18.0,18.17,17.99,18.17,113555.0,16.0747,16.2265,16.0658,16.2265,113555.0
2023-02-06 10:20:00,18.17,18.23,18.16,18.2,119222.0,16.2265,16.2801,16.2176,16.2533,119222.0
2023-02-06 10:30:00,18.22,18.29,18.18,18.21,278347.0,16.2712,16.3337,16.2355,16.2623,278347.0
2023-02-06 10:40:00,18.2,18.2,18.14,18.14,98897.0,16.2533,16.2533,16.1997,16.1997,98897.0
2023-02-06 10:50:00,18.14,18.14,18.0,18.02,322446.0,16.1997,16.1997,16.0747,16.0926,322446.0
2023-02-06 11:00:00,18.02,18.04,17.94,18.04,211874.0,16.0926,16.1104,16.0211,16.1104,211874.0
2023-02-06 11:10:00,18.03,18.05,17.93,17.94,66412.0,16.1015,16.1194,16.0122,16.0211,66412.0
2023-02-06 11:20:00,17.96,17.96,17.91,17.91,24880.0,16.039,16.039,15.9943,15.9943,24880.0
2023-02-06 11:30:00,17.9,17.96,17.89,17.96,35121.0,15.9854,16.039,15.9765,16.039,35121.0
2023-02-06 11:40:00,17.96,18.04,17.95,18.03,49111.0,16.039,16.1104,16.0301,16.1015,49111.0
2023-02-06 11:50:00,18.04,18.1,17.99,18.09,56135.0,16.1104,16.164,16.0658,16.1551,56135.0
2023-02-06 12:00:00,18.08,18.13,18.06,18.06,71441.0,16.1462,16.1908,16.1283,16.1283,71441.0
2023-02-06 12:10:00,18.05,18.13,18.05,18.13,18441.0,16.1194,16.1908,16.1194,16.1908,18441.0
2023-02-06 12:20:00,18.13,18.13,18.08,18.1,6227.0,16.1908,16.1908,16.1462,16.164,6227.0
2023-02-06 12:30:00,18.08,18.08,18.0,18.03,49669.0,16.1462,16.1462,16.0747,16.1015,49669.0
2023-02-06 12:40:00,18.03,18.06,18.0,18.02,16618.0,16.1015,16.1283,16.0747,16.0926,16618.0
2023-02-06 12:50:00,18.03,18.07,18.03,18.06,35264.0,16.1015,16.1372,16.1015,16.1283,35264.0
2023-02-06 13:00:00,18.06,18.1,18.04,18.08,21881.0,16.1283,16.164,16.1104,16.1462,21881.0
2023-02-06 13:10:00,18.05,18.15,18.02,18.02,25906.0,16.1194,16.2087,16.0926,16.0926,25906.0
2023-02-06 13:20:00,18.02,18.08,18.02,18.08,14500.0,16.0926,16.1462,16.0926,16.1462,14500.0
2023-02-06 13:30:00,18.09,18.09,18.06,18.07,13506.0,16.1551,16.1551,16.1283,16.1372,13506.0
2023-02-06 13:40:00,18.1,18.12,18.08,18.12,16553.0,16.164,16.1819,16.1462,16.1819,16553.0
2023-02-06 13:50:00,18.11,18.11,18.05,18.05,25330.0,16.173,16.173,16.1194,16.1194,25330.0
2023-02-06 14:00:00,18.05,18.05,17.99,18.0,34991.0,16.1194,16.1194,16.0658,16.0747,34991.0
2023-02-06 14:10:00,18.0,18.0,17.92,17.94,35277.0,16.0747,16.0747,16.0033,16.0211,35277.0
2023-02-06 14:20:00,17.94,18.01,17.93,18.0,33133.0,16.0211,16.0836,16.0122,16.0747,33133.0
2023-02-06 14:30:00,17.99,18.05,17.99,18.04,28666.0,16.0658,16.1194,16.0658,16.1104,28666.0
2023-02-06 14:40:00,18.06,18.08,18.04,18.04,38691.0,16.1283,16.1462,16.1104,16.1104,38691.0
2023-02-06 14:50:00,18.05,18.09,18.02,18.02,39281.0,16.1194,16.1551,16.0926,16.0926,39281.0
2023-02-06 15:00:00,18.04,18.1,18.03,18.05,16054.0,16.1104,16.164,16.1015,16.1194,16054.0
2023-02-06 15:10:00,18.06,18.14,18.06,18.1,34264.0,16.1283,16.1997,16.1283,16.164,34264.0
2023-02-06 15:20:00,18.09,18.17,18.08,18.16,86275.0,16.1551,16.2265,16.1462,16.2176,86275.0
2023-02-06 15:30:00,18.16,18.21,18.05,18.08,165053.0,16.2176,16.2623,16.1194,16.1462,165053.0
2023-02-06 15:40:00,18.08,18.14,18.07,18.11,84700.0,16.1462,16.1997,16.1372,16.173,84700.0
2023-02-06 15:50:00,18.11,18.12,18.02,18.05,256147.0,16.173,16.1819,16.0926,16.1194,256147.0
2023-02-07 09:30:00,18.2,18.24,18.16,18.17,224481.0,16.2533,16.289,16.2176,16.2265,224481.0
2023-02-07 09:40:00,18.16,18.22,18.13,18.18,90969.0,16.2176,16.2712,16.1908,16.2355,90969.0
2023-02-07 09:50:00,18.17,18.21,18.13,18.19,69568.0,16.2265,16.2623,16.1908,16.2444,69568.0
2023-02-07 10:00:00,18.19,18.22,18.16,18.22,51390.0,16.2444,16.2712,16.2176,16.2712,51390.0
2023-02-07 10:10:00,18.23,18.26,18.19,18.19,77946.0,16.2801,16.3069,16.2444,16.2444,77946.0
2023-02-07 10:20:00,18.19,18.27,18.18,18.25,56727.0,16.2444,16.3158,16.2355,16.298,56727.0
2023-02-07 10:30:00,18.25,18.25,18.19,18.2,36532.0,16.298,16.298,16.2444,16.2533,36532.0
2023-02-07 10:40:00,18.2,18.21,18.18,18.18,42934.0,16.2533,16.2623,16.2355,16.2355,42934.0
2023-02-07 10:50:00,18.17,18.23,18.14,18.21,115588.0,16.2265,16.2801,16.1997,16.2623,115588.0
2023-02-07 11:00:00,18.21,18.21,18.07,18.09,111919.0,16.2623,16.2623,16.1372,16.1551,111919.0
2023-02-07 11:10:00,18.1,18.11,18.08,18.11,47756.0,16.164,16.173,16.1462,16.173,47756.0
2023-02-07 11:20:00,18.11,18.12,18.07,18.08,23521.0,16.173,16.1819,16.1372,16.1462,23521.0
2023-02-07 11:30:00,18.08,18.08,17.99,18.01,84548.0,16.1462,16.1462,16.0658,16.0836,84548.0
2023-02-07 11:40:00,18.02,18.02,17.97,17.99,48077.0,16.0926,16.0926,16.0479,16.0658,48077.0
2023-02-07 11:50:00,17.99,18.02,17.97,18.02,36011.0,16.0658,16.0926,16.0479,16.0926,36011.0
2023-02-07 12:00:00,18.03,18.03,17.98,17.99,35324.0,16.1015,16.1015,16.0569,16.0658,35324.0
2023-02-07 12:10:00,18.0,18.02,17.98,18.0,25030.0,16.0747,16.0926,16.0569,16.0747,25030.0
2023-02-07 12:20:00,18.02,18.09,18.02,18.08,38031.0,16.0926,16.1551,16.0926,16.1462,38031.0
2023-02-07 12:30:00,18.08,18.08,18.05,18.05,39008.0,16.1462,16.1462,16.1194,16.1194,39008.0
2023-02-07 12:40:00,18.05,18.06,17.61,17.62,536149.0,16.1194,16.1283,15.7264,15.7354,536149.0
2023-02-07 12:50:00,17.61,17.69,17.38,17.49,500617.0,15.7264,15.7979,15.521,15.6193,500617.0
2023-02-07 13:00:00,17.47,17.63,17.41,17.59,304249.0,15.6014,15.7443,15.5478,15.7086,304249.0
2023-02-07 13:10:00,17.58,17.91,17.55,17.75,287999.0,15.6996,15.9943,15.6729,15.8515,287999.0
2023-02-07 13:20:00,17.75,18.09,17.74,18.09,173378.0,15.8515,16.1551,15.8425,16.1551,173378.0
2023-02-07 13:30:00,18.1,18.38,18.1,18.27,458254.0,16.164,16.4141,16.164,16.3158,458254.0
2023-02-07 13:40:00,18.24,18.35,18.11,18.34,200939.0,16.289,16.3873,16.173,16.3784,200939.0
2023-02-07 13:50:00,18.34,18.36,18.18,18.2,259070.0,16.3784,16.3962,16.2355,16.2533,259070.0
2023-02-07 14:00:00,18.2,18.2,17.85,17.87,314733.0,16.2533,16.2533,15.9408,15.9586,314733.0
2023-02-07 14:10:00,17.87,17.88,17.74,17.76,96533.0,15.9586,15.9676,15.8425,15.8604,96533.0
2023-02-07 14:20:00,17.76,17.84,17.71,17.78,161364.0,15.8604,15.9318,15.8157,15.8783,161364.0
2023-02-07 14:30:00,17.78,17.8,17.61,17.65,154234.0,15.8783,15.8961,15.7264,15.7622,154234.0
2023-02-07 14:40:00,17.65,17.68,17.58,17.63,49147.0,15.7622,15.7889,15.6996,15.7443,49147.0
2023-02-07 14:50:00,17.64,17.66,17.57,17.58,42844.0,15.7532,15.7711,15.6907,15.6996,42844.0
2023-02-07 15:00:00,17.57,17.7,17.47,17.68,123745.0,15.6907,15.8068,15.6014,15.7889,123745.0
2023-02-07 15:10:00,17.68,17.68,17.54,17.54,64135.0,15.7889,15.7889,15.6639,15.6639,64135.0
2023-02-07 15:20:00,17.54,17.55,17.43,17.44,49569.0,15.6639,15.6729,15.5657,15.5746,49569.0
2023-02-07 15:30:00,17.44,17.5,17.42,17.42,65827.0,15.5746,15.6282,15.5568,15.5568,65827.0
2023-02-07 15:40:00,17.43,17.43,17.33,17.35,174332.0,15.5657,15.5657,15.4764,15.4942,174332.0
2023-02-07 15:50:00,17.34,17.38,17.2,17.37,343194.0,15.4853,15.521,15.3603,15.5121,343194.0
2023-02-08 09:30:00,17.62,17.68,17.53,17.53,500936.0,15.7354,15.7889,15.655,15.655,500936.0
2023-02-08 09:40:00,17.53,17.57,17.48,17.57,63691.0,15.655,15.6907,15.6103,15.6907,63691.0
2023-02-08 09:50:00,17.57,17.64,17.5,17.51,40059.0,15.6907,15.7532,15.6282,15.6371,40059.0
2023-02-08 10:00:00,17.52,17.65,17.52,17.61,55933.0,15.6461,15.7622,15.6461,15.7264,55933.0
2023-02-08 10:10:00,17.61,17.61,17.46,17.48,31450.0,15.7264,15.7264,15.5925,15.6103,31450.0
2023-02-08 10:20:00,17.49,17.62,17.48,17.61,61629.0,15.6193,15.7354,15.6103,15.7264,61629.0
2023-02-08 10:30:00,17.61,17.77,17.61,17.67,110233.0,15.7264,15.8693,15.7264,15.78,110233.0
2023-02-08 10:40:00,17.65,17.72,17.65,17.69,85377.0,15.7622,15.8247,15.7622,15.7979,85377.0
2023-02-08 10:50:00,17.7,17.77,17.7,17.72,37761.0,15.8068,15.8693,15.8068,15.8247,37761.0
2023-02-08 11:00:00,17.73,17.8,17.71,17.77,71160.0,15.8336,15.8961,15.8157,15.8693,71160.0
2023-02-08 11:10:00,17.77,17.82,17.74,17.74,57341.0,15.8693,15.914,15.8425,15.8425,57341.0
2023-02-08 11:20:00,17.76,17.97,17.75,17.92,137818.0,15.8604,16.0479,15.8515,16.0033,137818.0
2023-02-08 11:30:00,17.94,17.99,17.92,17.92,64372.0,16.0211,16.0658,16.0033,16.0033,64372.0
2023-02-08 11:40:00,17.93,18.0,17.93,17.95,56232.0,16.0122,16.0747,16.0122,16.0301,56232.0
2023-02-08 11:50:00,17.96,17.97,17.84,17.85,154770.0,16.039,16.0479,15.9318,15.9408,154770.0
2023-02-08 12:00:00,17.86,17.95,17.85,17.9,52927.0,15.9497,16.0301,15.9408,15.9854,52927.0
2023-02-08 12:10:00,17.89,17.95,17.86,17.88,39871.0,15.9765,16.0301,15.9497,15.9676,39871.0
2023-02-08 12:20:00,17.87,17.87,17.81,17.82,76309.0,15.9586,15.9586,15.905,15.914,76309.0
2023-02-08 12:30:00,17.81,17.92,17.78,17.92,219177.0,15.905,16.0033,15.8783,16.0033,219177.0
2023-02-08 12:40:00,17.92,17.94,17.84,17.84,132014.0,16.0033,16.0211,15.9318,15.9318,132014.0
2023-02-08 12:50:00,17.83,17.84,17.79,17.79,61348.0,15.9229,15.9318,15.8872,15.8872,61348.0
2023-02-08 13:00:00,17.79,17.81,17.7,17.74,182016.0,15.8872,15.905,15.8068,15.8425,182016.0
2023-02-08 13:10:00,17.75,17.79,17.72,17.75,81295.0,15.8515,15.8872,15.8247,15.8515,81295.0
2023-02-08 13:20:00,17.75,17.82,17.72,17.82,43612.0,15.8515,15.914,15.8247,15.914,43612.0
2023-02-08 13:30:00,17.82,17.91,17.82,17.88,101330.0,15.914,15.9943,15.914,15.9676,101330.0
2023-02-08 13:40:00,17.88,17.9,17.85,17.89,31372.0,15.9676,15.9854,15.9408,15.9765,31372.0
2023-02-08 13:50:00,17.89,17.9,17.85,17.85,23004.0,15.9765,15.9854,15.9408,15.9408,23004.0
2023-02-08 14:00:00,17.89,17.92,17.85,17.88,46877.0,15.9765,16.0033,15.9408,15.9676,46877.0
2023-02-08 14:10:00,17.87,17.87,17.76,17.78,35732.0,15.9586,15.9586,15.8604,15.8783,35732.0
2023-02-08 14:20:00,17.78,17.89,17.78,17.89,47263.0,15.8783,15.9765,15.8783,15.9765,47263.0
2023-02-08 14:30:00,17.87,17.89,17.85,17.86,33382.0,15.9586,15.9765,15.9408,15.9497,33382.0
2023-02-08 14:40:00,17.84,17.96,17.84,17.95,63892.0,15.9318,16.039,15.9318,16.0301,63892.0
2023-02-08 14:50:00,17.95,17.95,17.85,17.86,56295.0,16.0301,16.0301,15.9408,15.9497,56295.0
2023-02-08 15:00:00,17.86,18.0,17.85,17.95,103600.0,15.9497,16.0747,15.9408,16.0301,103600.0
2023-02-08 15:10:00,17.96,18.03,17.96,18.03,172595.0,16.039,16.1015,16.039,16.1015,172595.0
2023-02-08 15:20:00,18.03,18.03,17.93,17.96,57180.0,16.1015,16.1015,16.0122,16.039,57180.0
2023-02-08 15:30:00,17.96,17.98,17.9,17.9,99152.0,16.039,16.0569,15.9854,15.9854,99152.0
2023-02-08 15:40:00,17.9,17.98,17.88,17.98,97463.0,15.9854,16.0569,15.9676,16.0569,97463.0
2023-02-08 15:50:00,17.97,17.98,17.89,17.93,243444.0,16.0479,16.0569,15.9765,16.0122,243444.0
2023-02-09 09:30:00,17.48,17.58,17.46,17.55,161563.0,15.6103,15.6996,15.5925,15.6729,161563.0
2023-02-09 09:40:00,17.54,17.63,17.53,17.53,88872.0,15.6639,15.7443,15.655,15.655,88872.0
2023-02-09 09:50:00,17.52,17.65,17.48,17.6,62254.0,15.6461,15.7622,15.6103,15.7175,62254.0
2023-02-09 10:00:00,17.59,17.65,17.55,17.56,54364.0,15.7086,15.7622,15.6729,15.6818,54364.0
2023-02-09 10:10:00,17.61,17.62,17.53,17.56,35595.0,15.7264,15.7354,15.655,15.6818,35595.0
2023-02-09 10:20:00,17.57,17.77,17.53,17.73,87640.0,15.6907,15.8693,15.655,15.8336,87640.0
2023-02-09 10:30:00,17.75,17.77,17.67,17.7,72915.0,15.8515,15.8693,15.78,15.8068,72915.0
2023-02-09 10:40:00,17.69,17.74,17.66,17.66,80521.0,15.7979,15.8425,15.7711,15.7711,80521.0
2023-02-09 10:50:00,17.66,17.72,17.63,17.66,70599.0,15.7711,15.8247,15.7443,15.7711,70599.0
2023-02-09 11:00:00,17.65,17.86,17.65,17.77,150273.0,15.7622,15.9497,15.7622,15.8693,150273.0
2023-02-09 11:10:00,17.77,17.81,17.76,17.8,34399.0,15.8693,15.905,15.8604,15.8961,34399.0
2023-02-09 11:20:00,17.8,17.9,17.8,17.85,131646.0,15.8961,15.9854,15.8961,15.9408,131646.0
2023-02-09 11:30:00,17.86,17.89,17.84,17.85,72875.0,15.9497,15.9765,15.9318,15.9408,72875.0
2023-02-09 11:40:00,17.84,17.91,17.83,17.89,68676.0,15.9318,15.9943,15.9229,15.9765,68676.0
2023-02-09 11:50:00,17.89,17.91,17.87,17.87,82875.0,15.9765,15.9943,15.9586,15.9586,82875.0
2023-02-09 12:00:00,17.87,17.87,17.8,17.8,29156.0,15.9586,15.9586,15.8961,15.8961,29156.0
2023-02-09 12:10:00,17.81,17.86,17.79,17.8,60368.0,15.905,15.9497,15.8872,15.8961,60368.0
2023-02-09 12:20:00,17.79,17.87,17.78,17.87,59144.0,15.8872,15.9586,15.8783,15.9586,59144.0
2023-02-09 12:30:00,17.88,18.07,17.88,18.06,76159.0,15.9676,16.1372,15.9676,16.1283,76159.0
2023-02-09 12:40:00,18.07,18.14,18.03,18.13,76641.0,16.1372,16.1997,16.1015,16.1908,76641.0
2023-02-09 12:50:00,18.14,18.14,18.03,18.03,46610.0,16.1997,16.1997,16.1015,16.1015,46610.0
2023-02-09 13:00:00,18.04,18.12,18.04,18.09,157038.0,16.1104,16.1819,16.1104,16.1551,157038.0
2023-02-09 13:10:00,18.08,18.11,18.05,18.07,35912.0,16.1462,16.173,16.1194,16.1372,35912.0
2023-02-09 13:20:00,18.07,18.09,18.03,18.08,24952.0,16.1372,16.1551,16.1015,16.1462,24952.0
2023-02-09 13:30:00,18.09,18.11,17.99,18.09,53604.0,16.1551,16.173,16.0658,16.1551,53604.0
2023-02-09 13:40:00,18.09,18.17,18.09,18.1,70383.0,16.1551,16.2265,16.1551,16.164,70383.0
2023-02-09 13:50:00,18.11,18.17,18.11,18.14,32394.0,16.173,16.2265,16.173,16.1997,32394.0
2023-02-09 14:00:00,18.13,18.18,18.12,18.14,33705.0,16.1908,16.2355,16.1819,16.1997,33705.0
2023-02-09 14:10:00,18.16,18.25,18.16,18.24,108996.0,16.2176,16.298,16.2176,16.289,108996.0
2023-02-09 14:20:00,18.23,18.28,18.21,18.26,61297.0,16.2801,16.3248,16.2623,16.3069,61297.0
2023-02-09 14:30:00,18.27,18.29,18.23,18.27,37643.0,16.3158,16.3337,16.2801,16.3158,37643.0
2023-02-09 14:40:00,18.27,18.27,18.2,18.22,36414.0,16.3158,16.3158,16.2533,16.2712,36414.0
2023-02-09 14:50:00,18.22,18.27,18.22,18.26,56625.0,16.2712,16.3158,16.2712,16.3069,56625.0
2023-02-09 15:00:00,18.27,18.4,18.26,18.3,247004.0,16.3158,16.4319,16.3069,16.3426,247004.0
2023-02-09 15:10:00,18.31,18.42,18.31,18.4,61031.0,16.3516,16.4498,16.3516,16.4319,61031.0
2023-02-09 15:20:00,18.4,18.5,18.37,18.47,161582.0,16.4319,16.5212,16.4051,16.4944,161582.0
2023-02-09 15:30:00,18.48,18.6,18.48,18.48,196468.0,16.5034,16.6105,16.5034,16.5034,196468.0
2023-02-09 15:40:00,18.48,18.5,18.38,18.45,107567.0,16.5034,16.5212,16.4141,16.4766,107567.0
2023-02-09 15:50:00,18.45,18.46,18.3,18.44,217352.0,16.4766,16.4855,16.3426,16.4677,217352.0
2023-02-10 09:30:00,18.63,18.63,18.48,18.57,501524.0,16.6373,16.6373,16.5034,16.5838,501524.0
2023-02-10 09:40:00,18.57,18.66,18.51,18.52,135671.0,16.5838,16.6641,16.5302,16.5391,135671.0
2023-02-10 09:50:00,18.53,18.58,18.47,18.56,140688.0,16.548,16.5927,16.4944,16.5748,140688.0
2023-02-10 10:00:00,18.55,18.73,18.54,18.56,417962.0,16.5659,16.7266,16.557,16.5748,417962.0
2023-02-10 10:10:00,18.56,18.56,18.32,18.39,150226.0,16.5748,16.5748,16.3605,16.423,150226.0
2023-02-10 10:20:00,18.38,18.43,18.32,18.39,54722.0,16.4141,16.4587,16.3605,16.423,54722.0
2023-02-10 10:30:00,18.4,18.43,18.34,18.4,59299.0,16.4319,16.4587,16.3784,16.4319,59299.0
2023-02-10 10:40:00,18.43,18.53,18.43,18.5,151978.0,16.4587,16.548,16.4587,16.5212,151978.0
2023-02-10 10:50:00,18.5,18.62,18.5,18.52,61900.0,16.5212,16.6284,16.5212,16.5391,61900.0
2023-02-10 11:00:00,18.52,18.52,18.43,18.45,62400.0,16.5391,16.5391,16.4587,16.4766,62400.0
2023-02-10 11:10:00,18.44,18.53,18.41,18.41,50508.0,16.4677,16.548,16.4409,16.4409,50508.0
2023-02-10 11:20:00,18.42,18.49,18.41,18.48,41206.0,16.4498,16.5123,16.4409,16.5034,41206.0
2023-02-10 11:30:00,18.49,18.55,18.45,18.5,72962.0,16.5123,16.5659,16.4766,16.5212,72962.0
2023-02-10 11:40:00,18.52,18.56,18.48,18.54,34886.0,16.5391,16.5748,16.5034,16.557,34886.0
2023-02-10 11:50:00,18.55,18.58,18.5,18.56,102754.0,16.5659,16.5927,16.5212,16.5748,102754.0
2023-02-10 12:00:00,18.58,18.65,18.56,18.62,75035.0,16.5927,16.6552,16.5748,16.6284,75035.0
2023-02-10 12:10:00,18.62,18.7,18.61,18.67,47178.0,16.6284,16.6998,16.6195,16.6731,47178.0
2023-02-10 12:20:00,18.66,18.66,18.6,18.63,22180.0,16.6641,16.6641,16.6105,16.6373,22180.0
2023-02-10 12:30:00,18.6,18.6,18.52,18.58,55823.0,16.6105,16.6105,16.5391,16.5927,55823.0
2023-02-10 12:40:00,18.59,18.59,18.53,18.57,31663.0,16.6016,16.6016,16.548,16.5838,31663.0
2023-02-10 12:50:00,18.57,18.58,18.48,18.48,78616.0,16.5838,16.5927,16.5034,16.5034,78616.0
2023-02-10 13:00:00,18.48,18.5,18.46,18.48,11799.0,16.5034,16.5212,16.4855,16.5034,11799.0
2023-02-10 13:10:00,18.48,18.48,18.37,18.37,161250.0,16.5034,16.5034,16.4051,16.4051,161250.0
2023-02-10 13:20:00,18.36,18.39,18.32,18.38,161075.0,16.3962,16.423,16.3605,16.4141,161075.0
2023-02-10 13:30:00,18.39,18.43,18.38,18.39,52420.0,16.423,16.4587,16.4141,16.423,52420.0
2023-02-10 13:40:00,18.4,18.47,18.4,18.43,45921.0,16.4319,16.4944,16.4319,16.4587,45921.0
2023-02-10 13:50:00,18.43,18.5,18.42,18.5,46243.0,16.4587,16.5212,16.4498,16.5212,46243.0
2023-02-10 14:00:00,18.5,18.54,18.49,18.52,35155.0,16.5212,16.557,16.5123,16.5391,35155.0
2023-02-10 14:10:00,18.52,18.52,18.46,18.48,58225.0,16.5391,16.5391,16.4855,16.5034,58225.0
2023-02-10 14:20:00,18.48,18.55,18.47,18.54,59644.0,16.5034,16.5659,16.4944,16.557,59644.0
2023-02-10 14:30:00,18.54,18.57,18.46,18.47,128846.0,16.557,16.5838,16.4855,16.4944,128846.0
2023-02-10 14:40:00,18.47,18.53,18.47,18.48,53142.0,16.4944,16.548,16.4944,16.5034,53142.0
2023-02-10 14:50:00,18.48,18.48,18.41,18.42,34840.0,16.5034,16.5034,16.4409,16.4498,34840.0
2023-02-10 15:00:00,18.4,18.44,18.36,18.41,67647.0,16.4319,16.4677,16.3962,16.4409,67647.0
2023-02-10 15:10:00,18.41,18.48,18.38,18.46,29560.0,16.4409,16.5034,16.4141,16.4855,29560.0
2023-02-10 15:20:00,18.46,18.5,18.46,18.46,29904.0,16.4855,16.5212,16.4855,16.4855,29904.0
2023-02-10 15:30:00,18.43,18.44,18.36,18.36,94865.0,16.4587,16.4677,16.3962,16.3962,94865.0
2023-02-10 15:40:00,18.36,18.39,18.3,18.3,102040.0,16.3962,16.423,16.3426,16.3426,102040.0
2023-02-10 15:50:00,18.3,18.38,18.28,18.33,151730.0,16.3426,16.4141,16.3248,16.3694,151730.0
2023-02-13 09:30:00,18.25,18.3,18.2,18.2,151371.0,16.298,16.3426,16.2533,16.2533,151371.0
2023-02-13 09:40:00,18.18,18.23,18.11,18.14,40905.0,16.2355,16.2801,16.173,16.1997,40905.0
2023-02-13 09:50:00,18.12,18.19,18.02,18.03,41376.0,16.1819,16.2444,16.0926,16.1015,41376.0
2023-02-13 10:00:00,18.02,18.05,18.0,18.04,132086.0,16.0926,16.1194,16.0747,16.1104,132086.0
2023-02-13 10:10:00,18.02,18.07,18.02,18.03,59203.0,16.0926,16.1372,16.0926,16.1015,59203.0
2023-02-13 10:20:00,18.02,18.05,17.95,17.95,76666.0,16.0926,16.1194,16.0301,16.0301,76666.0
2023-02-13 10:30:00,17.94,17.97,17.93,17.95,46008.0,16.0211,16.0479,16.0122,16.0301,46008.0
2023-02-13 10:40:00,17.96,17.97,17.88,17.88,57897.0,16.039,16.0479,15.9676,15.9676,57897.0
2023-02-13 10:50:00,17.87,17.87,17.82,17.86,139237.0,15.9586,15.9586,15.914,15.9497,139237.0
2023-02-13 11:00:00,17.87,17.87,17.83,17.86,89559.0,15.9586,15.9586,15.9229,15.9497,89559.0
2023-02-13 11:10:00,17.86,17.87,17.81,17.84,78970.0,15.9497,15.9586,15.905,15.9318,78970.0
2023-02-13 11:20:00,17.83,17.87,17.83,17.85,51742.0,15.9229,15.9586,15.9229,15.9408,51742.0
2023-02-13 11:30:00,17.85,17.91,17.84,17.89,82959.0,15.9408,15.9943,15.9318,15.9765,82959.0
2023-02-13 11:40:00,17.89,17.89,17.76,17.78,121246.0,15.9765,15.9765,15.8604,15.8783,121246.0
2023-02-13 11:50:00,17.8,17.85,17.8,17.84,21062.0,15.8961,15.9408,15.8961,15.9318,21062.0
2023-02-13 12:00:00,17.82,17.82,17.78,17.78,28432.0,15.914,15.914,15.8783,15.8783,28432.0
2023-02-13 12:10:00,17.79,17.79,17.76,17.76,26156.0,15.8872,15.8872,15.8604,15.8604,26156.0
2023-02-13 12:20:00,17.77,17.8,17.74,17.78,38541.0,15.8693,15.8961,15.8425,15.8783,38541.0
2023-02-13 12:30:00,17.78,17.8,17.76,17.76,20841.0,15.8783,15.8961,15.8604,15.8604,20841.0
2023-02-13 12:40:00,17.76,17.76,17.73,17.74,89994.0,15.8604,15.8604,15.8336,15.8425,89994.0
2023-02-13 12:50:00,17.74,17.79,17.74,17.77,61991.0,15.8425,15.8872,15.8425,15.8693,61991.0
2023-02-13 13:00:00,17.78,17.83,17.76,17.83,39558.0,15.8783,15.9229,15.8604,15.9229,39558.0
2023-02-13 13:10:00,17.83,17.84,17.79,17.79,22825.0,15.9229,15.9318,15.8872,15.8872,22825.0
2023-02-13 13:20:00,17.8,17.8,17.74,17.75,62344.0,15.8961,15.8961,15.8425,15.8515,62344.0
2023-02-13 13:30:00,17.74,17.75,17.69,17.74,99603.0,15.8425,15.8515,15.7979,15.8425,99603.0
2023-02-13 13:40:00,17.74,17.76,17.72,17.72,30959.0,15.8425,15.8604,15.8247,15.8247,30959.0
2023-02-13 13:50:00,17.72,17.73,17.7,17.7,46068.0,15.8247,15.8336,15.8068,15.8068,46068.0
2023-02-13 14:00:00,17.69,17.74,17.68,17.73,24692.0,15.7979,15.8425,15.7889,15.8336,24692.0
2023-02-13 14:10:00,17.73,17.78,17.73,17.76,30677.0,15.8336,15.8783,15.8336,15.8604,30677.0
2023-02-13 14:20:00,17.75,17.83,17.75,17.82,35307.0,15.8515,15.9229,15.8515,15.914,35307.0
2023-02-13 14:30:00,17.82,17.88,17.82,17.85,43700.0,15.914,15.9676,15.914,15.9408,43700.0
2023-02-13 14:40:00,17.86,17.91,17.86,17.9,68843.0,15.9497,15.9943,15.9497,15.9854,68843.0
2023-02-13 14:50:00,17.9,17.9,17.85,17.85,23301.0,15.9854,15.9854,15.9408,15.9408,23301.0
2023-02-13 15:00:00,17.84,17.92,17.83,17.84,42794.0,15.9318,16.0033,15.9229,15.9318,42794.0
2023-02-13 15:10:00,17.83,17.86,17.82,17.82,52867.0,15.9229,15.9497,15.914,15.914,52867.0
2023-02-13 15:20:00,17.82,17.82,17.8,17.82,29863.0,15.914,15.914,15.8961,15.914,29863.0
2023-02-13 15:30:00,17.8,17.8,17.72,17.72,63034.0,15.8961,15.8961,15.8247,15.8247,63034.0
2023-02-13 15:40:00,17.72,17.75,17.71,17.72,75357.0,15.8247,15.8515,15.8157,15.8247,75357.0
2023-02-13 15:50:00,17.73,17.8,17.69,17.69,220410.0,15.8336,15.8961,15.7979,15.7979,220410.0
2023-02-14 09:30:00,17.89,18.13,17.89,17.95,565553.0,15.9765,16.1908,15.9765,16.0301,565553.0
2023-02-14 09:40:00,17.95,17.99,17.74,17.8,164476.0,16.0301,16.0658,15.8425,15.8961,164476.0
2023-02-14 09:50:00,17.79,17.81,17.59,17.63,100524.0,15.8872,15.905,15.7086,15.7443,100524.0
2023-02-14 10:00:00,17.62,17.62,17.5,17.52,99883.0,15.7354,15.7354,15.6282,15.6461,99883.0
2023-02-14 10:10:00,17.53,17.54,17.41,17.51,207600.0,15.655,15.6639,15.5478,15.6371,207600.0
2023-02-14 10:20:00,17.51,17.63,17.45,17.62,110177.0,15.6371,15.7443,15.5835,15.7354,110177.0
2023-02-14 10:30:00,17.63,17.98,17.58,17.98,209315.0,15.7443,16.0569,15.6996,16.0569,209315.0
2023-02-14 10:40:00,17.99,18.14,17.95,17.95,269935.0,16.0658,16.1997,16.0301,16.0301,269935.0
2023-02-14 10:50:00,17.97,18.1,17.96,18.0,206199.0,16.0479,16.164,16.039,16.0747,206199.0
2023-02-14 11:00:00,18.0,18.01,17.82,17.93,117656.0,16.0747,16.0836,15.914,16.0122,117656.0
2023-02-14 11:10:00,17.92,17.93,17.83,17.84,131051.0,16.0033,16.0122,15.9229,15.9318,131051.0
2023-02-14 11:20:00,17.85,18.08,17.82,18.06,86047.0,15.9408,16.1462,15.914,16.1283,86047.0
2023-02-14 11:30:00,18.1,18.22,18.1,18.18,199222.0,16.164,16.2712,16.164,16.2355,199222.0
2023-02-14 11:40:00,18.18,18.23,18.1,18.12,96863.0,16.2355,16.2801,16.164,16.1819,96863.0
2023-02-14 11:50:00,18.13,18.24,18.1,18.1,104746.0,16.1908,16.289,16.164,16.164,104746.0
2023-02-14 12:00:00,18.13,18.14,18.05,18.06,180619.0,16.1908,16.1997,16.1194,16.1283,180619.0
2023-02-14 12:10:00,18.06,18.06,17.98,17.99,138950.0,16.1283,16.1283,16.0569,16.0658,138950.0
2023-02-14 12:20:00,17.99,18.03,17.94,17.98,36602.0,16.0658,16.1015,16.0211,16.0569,36602.0
2023-02-14 12:30:00,18.0,18.01,17.93,17.99,23521.0,16.0747,16.0836,16.0122,16.0658,23521.0
2023-02-14 12:40:00,17.98,17.99,17.93,17.96,24175.0,16.0569,16.0658,16.0122,16.039,24175.0
2023-02-14 12:50:00,17.97,18.01,17.91,17.92,41556.0,16.0479,16.0836,15.9943,16.0033,41556.0
2023-02-14 13:00:00,17.93,17.93,17.68,17.72,300140.0,16.0122,16.0122,15.7889,15.8247,300140.0
2023-02-14 13:10:00,17.74,17.79,17.6,17.69,152591.0,15.8425,15.8872,15.7175,15.7979,152591.0
2023-02-14 13:20:00,17.7,17.77,17.66,17.73,62873.0,15.8068,15.8693,15.7711,15.8336,62873.0
2023-02-14 13:30:00,17.73,17.75,17.69,17.71,59832.0,15.8336,15.8515,15.7979,15.8157,59832.0
2023-02-14 13:40:00,17.72,17.82,17.71,17.74,65333.0,15.8247,15.914,15.8157,15.8425,65333.0
2023-02-14 13:50:00,17.74,17.76,17.7,17.75,39323.0,15.8425,15.8604,15.8068,15.8515,39323.0
2023-02-14 14:00:00,17.74,17.9,17.68,17.83,125575.0,15.8425,15.9854,15.7889,15.9229,125575.0
2023-02-14 14:10:00,17.81,17.83,17.72,17.72,45857.0,15.905,15.9229,15.8247,15.8247,45857.0
2023-02-14 14:20:00,17.73,17.77,17.72,17.73,29679.0,15.8336,15.8693,15.8247,15.8336,29679.0
2023-02-14 14:30:00,17.73,17.73,17.6,17.64,75567.0,15.8336,15.8336,15.7175,15.7532,75567.0
2023-02-14 14:40:00,17.63,17.65,17.61,17.62,18797.0,15.7443,15.7622,15.7264,15.7354,18797.0
2023-02-14 14:50:00,17.62,17.68,17.59,17.66,48028.0,15.7354,15.7889,15.7086,15.7711,48028.0
2023-02-14 15:00:00,17.64,17.69,17.62,17.69,31920.0,15.7532,15.7979,15.7354,15.7979,31920.0
2023-02-14 15:10:00,17.69,17.74,17.66,17.67,29315.0,15.7979,15.8425,15.7711,15.78,29315.0
2023-02-14 15:20:00,17.67,17.68,17.62,17.66,82409.0,15.78,15.7889,15.7354,15.7711,82409.0
2023-02-14 15:30:00,17.69,17.69,17.63,17.64,91493.0,15.7979,15.7979,15.7443,15.7532,91493.0
2023-02-14 15:40:00,17.64,17.65,17.6,17.61,97209.0,15.7532,15.7622,15.7175,15.7264,97209.0
2023-02-14 15:50:00,17.61,17.73,17.59,17.71,220497.0,15.7264,15.8336,15.7086,15.8157,220497.0
2023-02-15 09:30:00,18.03,18.05,17.93,17.98,170561.0,16.1015,16.1194,16.0122,16.0569,170561.0
2023-02-15 09:40:00,17.96,18.01,17.88,17.89,103731.0,16.039,16.0836,15.9676,15.9765,103731.0
2023-02-15 09:50:00,17.88,18.09,17.87,18.03,83647.0,15.9676,16.1551,15.9586,16.1015,83647.0
2023-02-15 10:00:00,18.04,18.09,17.95,18.04,92293.0,16.1104,16.1551,16.0301,16.1104,92293.0
2023-02-15 10:10:00,18.05,18.13,17.91,17.91,56016.0,16.1194,16.1908,15.9943,15.9943,56016.0
2023-02-15 10:20:00,17.91,17.98,17.89,17.94,32291.0,15.9943,16.0569,15.9765,16.0211,32291.0
2023-02-15 10:30:00,17.98,17.98,17.87,17.88,68363.0,16.0569,16.0569,15.9586,15.9676,68363.0
2023-02-15 10:40:00,17.9,18.0,17.88,17.97,87979.0,15.9854,16.0747,15.9676,16.0479,87979.0
2023-02-15 10:50:00,17.99,18.0,17.92,17.98,49151.0,16.0658,16.0747,16.0033,16.0569,49151.0
2023-02-15 11:00:00,17.99,17.99,17.82,17.85,121663.0,16.0658,16.0658,15.914,15.9408,121663.0
2023-02-15 11:10:00,17.84,17.89,17.82,17.88,63899.0,15.9318,15.9765,15.914,15.9676,63899.0
2023-02-15 11:20:00,17.87,17.89,17.8,17.8,39209.0,15.9586,15.9765,15.8961,15.8961,39209.0
2023-02-15 11:30:00,17.79,17.87,17.79,17.82,108855.0,15.8872,15.9586,15.8872,15.914,108855.0
2023-02-15 11:40:00,17.82,17.82,17.72,17.72,65443.0,15.914,15.914,15.8247,15.8247,65443.0
2023-02-15 11:50:00,17.73,17.78,17.72,17.78,52100.0,15.8336,15.8783,15.8247,15.8783,52100.0
2023-02-15 12:00:00,17.77,17.92,17.77,17.88,50950.0,15.8693,16.0033,15.8693,15.9676,50950.0
2023-02-15 12:10:00,17.86,17.9,17.86,17.89,41566.0,15.9497,15.9854,15.9497,15.9765,41566.0
2023-02-15 12:20:00,17.89,17.94,17.88,17.94,46946.0,15.9765,16.0211,15.9676,16.0211,46946.0
2023-02-15 12:30:00,17.93,17.95,17.87,17.93,55225.0,16.0122,16.0301,15.9586,16.0122,55225.0
2023-02-15 12:40:00,17.91,17.91,17.86,17.86,22643.0,15.9943,15.9943,15.9497,15.9497,22643.0
2023-02-15 12:50:00,17.86,17.89,17.82,17.89,19631.0,15.9497,15.9765,15.914,15.9765,19631.0
2023-02-15 13:00:00,17.85,17.9,17.84,17.88,13700.0,15.9408,15.9854,15.9318,15.9676,13700.0
2023-02-15 13:10:00,17.82,17.83,17.8,17.8,73675.0,15.914,15.9229,15.8961,15.8961,73675.0
2023-02-15 13:20:00,17.79,17.8,17.77,17.77,20382.0,15.8872,15.8961,15.8693,15.8693,20382.0
2023-02-15 13:30:00,17.76,17.79,17.75,17.76,31109.0,15.8604,15.8872,15.8515,15.8604,31109.0
2023-02-15 13:40:00,17.75,17.75,17.7,17.71,20507.0,15.8515,15.8515,15.8068,15.8157,20507.0
2023-02-15 13:50:00,17.71,17.73,17.69,17.69,30915.0,15.8157,15.8336,15.7979,15.7979,30915.0
2023-02-15 14:00:00,17.68,17.69,17.64,17.64,29937.0,15.7889,15.7979,15.7532,15.7532,29937.0
2023-02-15 14:10:00,17.66,17.67,17.62,17.67,34971.0,15.7711,15.78,15.7354,15.78,34971.0
2023-02-15 14:20:00,17.66,17.69,17.65,17.67,23025.0,15.7711,15.7979,15.7622,15.78,23025.0
2023-02-15 14:30:00,17.65,17.67,17.64,17.65,23996.0,15.7622,15.78,15.7532,15.7622,23996.0
2023-02-15 14:40:00,17.65,17.68,17.62,17.68,32470.0,15.7622,15.7889,15.7354,15.7889,32470.0
2023-02-15 14:50:00,17.66,17.76,17.66,17.76,64751.0,15.7711,15.8604,15.7711,15.8604,64751.0
2023-02-15 15:00:00,17.75,17.75,17.68,17.68,60799.0,15.8515,15.8515,15.7889,15.7889,60799.0
2023-02-15 15:10:00,17.7,17.73,17.68,17.72,83655.0,15.8068,15.8336,15.7889,15.8247,83655.0
2023-02-15 15:20:00,17.72,17.74,17.7,17.71,73023.0,15.8247,15.8425,15.8068,15.8157,73023.0
2023-02-15 15:30:00,17.7,17.71,17.66,17.66,50569.0,15.8068,15.8157,15.7711,15.7711,50569.0
2023-02-15 15:40:00,17.66,17.7,17.64,17.64,51508.0,15.7711,15.8068,15.7532,15.7532,51508.0
2023-02-15 15:50:00,17.63,17.68,17.55,17.55,295212.0,15.7443,15.7889,15.6729,15.6729,295212.0
2023-02-16 09:30:00,18.24,18.29,18.15,18.16,548194.0,16.289,16.3337,16.2087,16.2176,548194.0
2023-02-16 09:40:00,18.16,18.24,18.13,18.17,344329.0,16.2176,16.289,16.1908,16.2265,344329.0
2023-02-16 09:50:00,18.18,18.23,18.11,18.22,212371.0,16.2355,16.2801,16.173,16.2712,212371.0
2023-02-16 10:00:00,18.25,18.27,18.14,18.15,405856.0,16.298,16.3158,16.1997,16.2087,405856.0
2023-02-16 10:10:00,18.15,18.16,18.07,18.09,118371.0,16.2087,16.2176,16.1372,16.1551,118371.0
2023-02-16 10:20:00,18.04,18.07,18.0,18.02,170214.0,16.1104,16.1372,16.0747,16.0926,170214.0
2023-02-16 10:30:00,18.01,18.01,17.91,17.93,94673.0,16.0836,16.0836,15.9943,16.0122,94673.0
2023-02-16 10:40:00,17.94,17.97,17.88,17.88,201013.0,16.0211,16.0479,15.9676,15.9676,201013.0
2023-02-16 10:50:00,17.87,17.95,17.87,17.91,321024.0,15.9586,16.0301,15.9586,15.9943,321024.0
2023-02-16 11:00:00,17.9,17.96,17.84,17.91,122437.0,15.9854,16.039,15.9318,15.9943,122437.0
2023-02-16 11:10:00,17.9,17.95,17.89,17.89,53496.0,15.9854,16.0301,15.9765,15.9765,53496.0
2023-02-16 11:20:00,17.9,17.97,17.88,17.9,52664.0,15.9854,16.0479,15.9676,15.9854,52664.0
2023-02-16 11:30:00,17.89,17.94,17.85,17.92,58824.0,15.9765,16.0211,15.9408,16.0033,58824.0
2023-02-16 11:40:00,17.92,17.92,17.83,17.83,45456.0,16.0033,16.0033,15.9229,15.9229,45456.0
2023-02-16 11:50:00,17.85,17.89,17.84,17.89,86915.0,15.9408,15.9765,15.9318,15.9765,86915.0
2023-02-16 12:00:00,17.89,17.91,17.86,17.88,55959.0,15.9765,15.9943,15.9497,15.9676,55959.0
2023-02-16 12:10:00,17.86,17.96,17.84,17.96,100777.0,15.9497,16.039,15.9318,16.039,100777.0
2023-02-16 12:20:00,17.96,17.96,17.8,17.83,53543.0,16.039,16.039,15.8961,15.9229,53543.0
2023-02-16 12:30:00,17.82,17.84,17.73,17.76,95253.0,15.914,15.9318,15.8336,15.8604,95253.0
2023-02-16 12:40:00,17.76,17.76,17.71,17.72,56407.0,15.8604,15.8604,15.8157,15.8247,56407.0
2023-02-16 12:50:00,17.74,17.82,17.73,17.81,167874.0,15.8425,15.914,15.8336,15.905,167874.0
2023-02-16 13:00:00,17.8,17.84,17.75,17.78,109814.0,15.8961,15.9318,15.8515,15.8783,109814.0
2023-02-16 13:10:00,17.77,17.86,17.77,17.84,46098.0,15.8693,15.9497,15.8693,15.9318,46098.0
2023-02-16 13:20:00,17.83,17.89,17.83,17.89,57477.0,15.9229,15.9765,15.9229,15.9765,57477.0
2023-02-16 13:30:00,17.89,17.9,17.8,17.8,42622.0,15.9765,15.9854,15.8961,15.8961,42622.0
2023-02-16 13:40:00,17.81,17.83,17.77,17.8,121782.0,15.905,15.9229,15.8693,15.8961,121782.0
2023-02-16 13:50:00,17.79,17.84,17.79,17.81,13709.0,15.8872,15.9318,15.8872,15.905,13709.0
2023-02-16 14:00:00,17.8,17.8,17.75,17.79,36070.0,15.8961,15.8961,15.8515,15.8872,36070.0
2023-02-16 14:10:00,17.79,17.79,17.75,17.77,22143.0,15.8872,15.8872,15.8515,15.8693,22143.0
2023-02-16 14:20:00,17.78,17.83,17.73,17.74,32146.0,15.8783,15.9229,15.8336,15.8425,32146.0
2023-02-16 14:30:00,17.75,17.75,17.7,17.73,42187.0,15.8515,15.8515,15.8068,15.8336,42187.0
2023-02-16 14:40:00,17.73,17.79,17.73,17.77,110327.0,15.8336,15.8872,15.8336,15.8693,110327.0
2023-02-16 14:50:00,17.77,17.8,17.77,17.8,42207.0,15.8693,15.8961,15.8693,15.8961,42207.0
2023-02-16 15:00:00,17.8,17.97,17.79,17.91,348627.0,15.8961,16.0479,15.8872,15.9943,348627.0
2023-02-16 15:10:00,17.9,18.05,17.89,18.05,89017.0,15.9854,16.1194,15.9765,16.1194,89017.0
2023-02-16 15:20:00,18.06,18.16,18.05,18.16,82893.0,16.1283,16.2176,16.1194,16.2176,82893.0
2023-02-16 15:30:00,18.17,18.25,18.15,18.2,156563.0,16.2265,16.298,16.2087,16.2533,156563.0
2023-02-16 15:40:00,18.21,18.28,18.19,18.2,170853.0,16.2623,16.3248,16.2444,16.2533,170853.0
2023-02-16 15:50:00,18.2,18.31,18.15,18.3,371406.0,16.2533,16.3516,16.2087,16.3426,371406.0
2023-02-17 09:30:00,18.62,18.67,18.53,18.66,225433.0,16.6284,16.6731,16.548,16.6641,225433.0
2023-02-17 09:40:00,18.67,18.78,18.64,18.77,236851.0,16.6731,16.7713,16.6463,16.7624,236851.0
2023-02-17 09:50:00,18.77,18.86,18.77,18.8,203227.0,16.7624,16.8427,16.7624,16.7892,203227.0
2023-02-17 10:00:00,18.8,18.8,18.66,18.71,124587.0,16.7892,16.7892,16.6641,16.7088,124587.0
2023-02-17 10:10:00,18.72,18.74,18.54,18.55,164741.0,16.7177,16.7356,16.557,16.5659,164741.0
2023-02-17 10:20:00,18.56,18.64,18.5,18.64,163204.0,16.5748,16.6463,16.5212,16.6463,163204.0
2023-02-17 10:30:00,18.64,18.65,18.47,18.59,160399.0,16.6463,16.6552,16.4944,16.6016,160399.0
2023-02-17 10:40:00,18.63,18.75,18.63,18.72,176301.0,16.6373,16.7445,16.6373,16.7177,176301.0
2023-02-17 10:50:00,18.72,18.79,18.71,18.76,26820.0,16.7177,16.7802,16.7088,16.7534,26820.0
2023-02-17 11:00:00,18.77,18.82,18.72,18.77,65304.0,16.7624,16.807,16.7177,16.7624,65304.0
2023-02-17 11:10:00,18.76,18.79,18.74,18.78,31498.0,16.7534,16.7802,16.7356,16.7713,31498.0
2023-02-17 11:20:00,18.79,18.86,18.79,18.84,73093.0,16.7802,16.8427,16.7802,16.8249,73093.0
2023-02-17 11:30:00,18.85,18.87,18.77,18.77,106451.0,16.8338,16.8517,16.7624,16.7624,106451.0
2023-02-17 11:40:00,18.77,18.79,18.7,18.74,38719.0,16.7624,16.7802,16.6998,16.7356,38719.0
2023-02-17 11:50:00,18.74,18.85,18.74,18.8,66343.0,16.7356,16.8338,16.7356,16.7892,66343.0
2023-02-17 12:00:00,18.79,18.79,18.68,18.68,34469.0,16.7802,16.7802,16.682,16.682,34469.0
2023-02-17 12:10:00,18.69,18.7,18.64,18.7,39226.0,16.6909,16.6998,16.6463,16.6998,39226.0
2023-02-17 12:20:00,18.71,18.73,18.68,18.69,47405.0,16.7088,16.7266,16.682,16.6909,47405.0
2023-02-17 12:30:00,18.7,18.75,18.7,18.75,28687.0,16.6998,16.7445,16.6998,16.7445,28687.0
2023-02-17 12:40:00,18.73,18.81,18.73,18.81,98615.0,16.7266,16.7981,16.7266,16.7981,98615.0
2023-02-17 12:50:00,18.81,18.89,18.81,18.83,157549.0,16.7981,16.8695,16.7981,16.8159,157549.0
2023-02-17 13:00:00,18.84,18.86,18.77,18.77,28838.0,16.8249,16.8427,16.7624,16.7624,28838.0
2023-02-17 13:10:00,18.77,18.77,18.7,18.73,58879.0,16.7624,16.7624,16.6998,16.7266,58879.0
2023-02-17 13:20:00,18.74,18.84,18.74,18.8,46795.0,16.7356,16.8249,16.7356,16.7892,46795.0
2023-02-17 13:30:00,18.81,18.84,18.76,18.77,23093.0,16.7981,16.8249,16.7534,16.7624,23093.0
2023-02-17 13:40:00,18.78,18.78,18.73,18.75,14700.0,16.7713,16.7713,16.7266,16.7445,14700.0
2023-02-17 13:50:00,18.76,18.79,18.73,18.75,25076.0,16.7534,16.7802,16.7266,16.7445,25076.0
2023-02-17 14:00:00,18.74,18.74,18.66,18.67,99165.0,16.7356,16.7356,16.6641,16.6731,99165.0
2023-02-17 14:10:00,18.68,18.75,18.66,18.72,46347.0,16.682,16.7445,16.6641,16.7177,46347.0
2023-02-17 14:20:00,18.71,18.71,18.59,18.61,18454.0,16.7088,16.7088,16.6016,16.6195,18454.0
2023-02-17 14:30:00,18.6,18.6,18.54,18.54,38511.0,16.6105,16.6105,16.557,16.557,38511.0
2023-02-17 14:40:00,18.54,18.61,18.54,18.55,41304.0,16.557,16.6195,16.557,16.5659,41304.0
2023-02-17 14:50:00,18.54,18.54,18.47,18.48,51070.0,16.557,16.557,16.4944,16.5034,51070.0
2023-02-17 15:00:00,18.48,18.52,18.43,18.45,138669.0,16.5034,16.5391,16.4587,16.4766,138669.0
2023-02-17 15:10:00,18.45,18.54,18.45,18.51,60466.0,16.4766,16.557,16.4766,16.5302,60466.0
2023-02-17 15:20:00,18.52,18.57,18.49,18.56,77238.0,16.5391,16.5838,16.5123,16.5748,77238.0
2023-02-17 15:30:00,18.56,18.58,18.43,18.52,105603.0,16.5748,16.5927,16.4587,16.5391,105603.0
2023-02-17 15:40:00,18.51,18.57,18.49,18.57,87014.0,16.5302,16.5838,16.5123,16.5838,87014.0
2023-02-17 15:50:00,18.57,18.57,18.45,18.46,203742.0,16.5838,16.5838,16.4766,16.4855,203742.0
2023-02-21 09:30:00,19.04,19.04,18.93,18.95,739628.0,17.0035,17.0035,16.9052,16.9231,739628.0
2023-02-21 09:40:00,18.94,19.07,18.9,19.06,507758.0,16.9142,17.0303,16.8785,17.0213,507758.0
2023-02-21 09:50:00,19.05,19.14,19.0,19.11,361982.0,17.0124,17.0928,16.9678,17.066,361982.0
2023-02-21 10:00:00,19.12,19.16,19.07,19.13,251498.0,17.0749,17.1106,17.0303,17.0839,251498.0
2023-02-21 10:10:00,19.13,19.23,19.12,19.18,120806.0,17.0839,17.1732,17.0749,17.1285,120806.0
2023-02-21 10:20:00,19.18,19.25,19.15,19.23,89690.0,17.1285,17.191,17.1017,17.1732,89690.0
2023-02-21 10:30:00,19.23,19.24,19.16,19.21,90230.0,17.1732,17.1821,17.1106,17.1553,90230.0
2023-02-21 10:40:00,19.2,19.25,19.12,19.25,79887.0,17.1464,17.191,17.0749,17.191,79887.0
2023-02-21 10:50:00,19.23,19.28,19.23,19.27,52961.0,17.1732,17.2178,17.1732,17.2089,52961.0
2023-02-21 11:00:00,19.27,19.31,19.23,19.31,47643.0,17.2089,17.2446,17.1732,17.2446,47643.0
2023-02-21 11:10:00,19.32,19.34,19.29,19.32,75598.0,17.2535,17.2714,17.2267,17.2535,75598.0
2023-02-21 11:20:00,19.32,19.36,19.31,19.36,69442.0,17.2535,17.2893,17.2446,17.2893,69442.0
2023-02-21 11:30:00,19.36,19.41,19.33,19.37,89679.0,17.2893,17.3339,17.2625,17.2982,89679.0
2023-02-21 11:40:00,19.38,19.38,19.32,19.32,23566.0,17.3071,17.3071,17.2535,17.2535,23566.0
2023-02-21 11:50:00,19.34,19.41,19.34,19.38,172343.0,17.2714,17.3339,17.2714,17.3071,172343.0
2023-02-21 12:00:00,19.4,19.4,19.36,19.38,57908.0,17.325,17.325,17.2893,17.3071,57908.0
2023-02-21 12:10:00,19.38,19.43,19.37,19.39,55281.0,17.3071,17.3518,17.2982,17.316,55281.0
2023-02-21 12:20:00,19.38,19.43,19.36,19.42,29855.0,17.3071,17.3518,17.2893,17.3428,29855.0
2023-02-21 12:30:00,19.41,19.43,19.37,19.41,34676.0,17.3339,17.3518,17.2982,17.3339,34676.0
2023-02-21 12:40:00,19.38,19.4,19.36,19.38,18874.0,17.3071,17.325,17.2893,17.3071,18874.0
2023-02-21 12:50:00,19.36,19.36,19.33,19.33,34677.0,17.2893,17.2893,17.2625,17.2625,34677.0
2023-02-21 13:00:00,19.34,19.38,19.33,19.38,50964.0,17.2714,17.3071,17.2625,17.3071,50964.0
2023-02-21 13:10:00,19.4,19.43,19.4,19.41,41189.0,17.325,17.3518,17.325,17.3339,41189.0
2023-02-21 13:20:00,19.42,19.47,19.4,19.46,53241.0,17.3428,17.3875,17.325,17.3786,53241.0
2023-02-21 13:30:00,19.46,19.5,19.46,19.5,57947.0,17.3786,17.4143,17.3786,17.4143,57947.0
2023-02-21 13:40:00,19.51,19.51,19.46,19.48,68424.0,17.4232,17.4232,17.3786,17.3964,68424.0
2023-02-21 13:50:00,19.5,19.52,19.5,19.51,17022.0,17.4143,17.4321,17.4143,17.4232,17022.0
2023-02-21 14:00:00,19.51,19.55,19.51,19.55,37514.0,17.4232,17.4589,17.4232,17.4589,37514.0
2023-02-21 14:10:00,19.55,19.6,19.55,19.6,58774.0,17.4589,17.5036,17.4589,17.5036,58774.0
2023-02-21 14:20:00,19.61,19.61,19.54,19.55,64507.0,17.5125,17.5125,17.45,17.4589,64507.0
2023-02-21 14:30:00,19.55,19.56,19.49,19.5,87398.0,17.4589,17.4679,17.4053,17.4143,87398.0
2023-02-21 14:40:00,19.5,19.54,19.46,19.48,82119.0,17.4143,17.45,17.3786,17.3964,82119.0
2023-02-21 14:50:00,19.49,19.52,19.48,19.49,37072.0,17.4053,17.4321,17.3964,17.4053,37072.0
2023-02-21 15:00:00,19.49,19.51,19.45,19.5,25451.0,17.4053,17.4232,17.3696,17.4143,25451.0
2023-02-21 15:10:00,19.51,19.55,19.51,19.52,22557.0,17.4232,17.4589,17.4232,17.4321,22557.0
2023-02-21 15:20:00,19.54,19.55,19.5,19.52,57254.0,17.45,17.4589,17.4143,17.4321,57254.0
2023-02-21 15:30:00,19.51,19.52,19.44,19.5,82924.0,17.4232,17.4321,17.3607,17.4143,82924.0
2023-02-21 15:40:00,19.5,19.53,19.46,19.48,67796.0,17.4143,17.4411,17.3786,17.3964,67796.0
2023-02-21 15:50:00,19.48,19.59,19.46,19.57,172513.0,17.3964,17.4947,17.3786,17.4768,172513.0
2023-02-22 09:30:00,19.52,19.55,19.46,19.47,233219.0,17.4321,17.4589,17.3786,17.3875,233219.0
2023-02-22 09:40:00,19.47,19.49,19.39,19.39,153112.0,17.3875,17.4053,17.316,17.316,153112.0
2023-02-22 09:50:00,19.42,19.5,19.42,19.5,61193.0,17.3428,17.4143,17.3428,17.4143,61193.0
2023-02-22 10:00:00,19.5,19.6,19.5,19.6,135732.0,17.4143,17.5036,17.4143,17.5036,135732.0
2023-02-22 10:10:00,19.61,19.75,19.61,19.72,227318.0,17.5125,17.6375,17.5125,17.6107,227318.0
2023-02-22 10:20:00,19.7,19.7,19.58,19.66,83884.0,17.5929,17.5929,17.4857,17.5572,83884.0
2023-02-22 10:30:00,19.69,19.8,19.68,19.74,137495.0,17.584,17.6822,17.575,17.6286,137495.0
2023-02-22 10:40:00,19.78,19.78,19.65,19.65,163869.0,17.6643,17.6643,17.5482,17.5482,163869.0
2023-02-22 10:50:00,19.65,19.65,19.54,19.57,159468.0,17.5482,17.5482,17.45,17.4768,159468.0
2023-02-22 11:00:00,19.59,19.59,19.54,19.56,103167.0,17.4947,17.4947,17.45,17.4679,103167.0
2023-02-22 11:10:00,19.55,19.66,19.55,19.64,67246.0,17.4589,17.5572,17.4589,17.5393,67246.0
2023-02-22 11:20:00,19.63,19.63,19.57,19.58,35596.0,17.5304,17.5304,17.4768,17.4857,35596.0
2023-02-22 11:30:00,19.59,19.62,19.51,19.62,61183.0,17.4947,17.5214,17.4232,17.5214,61183.0
2023-02-22 11:40:00,19.6,19.61,19.55,19.6,23169.0,17.5036,17.5125,17.4589,17.5036,23169.0
2023-02-22 11:50:00,19.57,19.61,19.54,19.54,21644.0,17.4768,17.5125,17.45,17.45,21644.0
2023-02-22 12:00:00,19.54,19.58,19.5,19.51,23416.0,17.45,17.4857,17.4143,17.4232,23416.0
2023-02-22 12:10:00,19.54,19.58,19.46,19.46,43179.0,17.45,17.4857,17.3786,17.3786,43179.0
2023-02-22 12:20:00,19.47,19.47,19.43,19.47,41673.0,17.3875,17.3875,17.3518,17.3875,41673.0
2023-02-22 12:30:00,19.47,19.47,19.4,19.43,80550.0,17.3875,17.3875,17.325,17.3518,80550.0
2023-02-22 12:40:00,19.43,19.43,19.38,19.43,50748.0,17.3518,17.3518,17.3071,17.3518,50748.0
2023-02-22 12:50:00,19.42,19.44,19.42,19.43,22546.0,17.3428,17.3607,17.3428,17.3518,22546.0
2023-02-22 13:00:00,19.44,19.47,19.4,19.4,22000.0,17.3607,17.3875,17.325,17.325,22000.0
2023-02-22 13:10:00,19.41,19.43,19.38,19.38,26959.0,17.3339,17.3518,17.3071,17.3071,26959.0
2023-02-22 13:20:00,19.39,19.39,19.33,19.33,41563.0,17.316,17.316,17.2625,17.2625,41563.0
2023-02-22 13:30:00,19.33,19.39,19.33,19.34,41292.0,17.2625,17.316,17.2625,17.2714,41292.0
2023-02-22 13:40:00,19.34,19.39,19.33,19.37,43474.0,17.2714,17.316,17.2625,17.2982,43474.0
2023-02-22 13:50:00,19.38,19.45,19.38,19.4,113588.0,17.3071,17.3696,17.3071,17.325,113588.0
2023-02-22 14:00:00,19.4,19.58,19.29,19.38,510454.0,17.325,17.4857,17.2267,17.3071,510454.0
2023-02-22 14:10:00,19.37,19.64,19.34,19.47,174635.0,17.2982,17.5393,17.2714,17.3875,174635.0
2023-02-22 14:20:00,19.45,19.58,19.4,19.56,58786.0,17.3696,17.4857,17.325,17.4679,58786.0
2023-02-22 14:30:00,19.58,19.69,19.56,19.66,204893.0,17.4857,17.584,17.4679,17.5572,204893.0
2023-02-22 14:40:00,19.66,19.76,19.58,19.59,105110.0,17.5572,17.6465,17.4857,17.4947,105110.0
2023-02-22 14:50:00,19.59,19.82,19.58,19.81,306869.0,17.4947,17.7001,17.4857,17.6911,306869.0
2023-02-22 15:00:00,19.82,19.84,19.77,19.78,85505.0,17.7001,17.7179,17.6554,17.6643,85505.0
2023-02-22 15:10:00,19.78,19.83,19.73,19.78,115069.0,17.6643,17.709,17.6197,17.6643,115069.0
2023-02-22 15:20:00,19.78,19.82,19.7,19.8,82252.0,17.6643,17.7001,17.5929,17.6822,82252.0
2023-02-22 15:30:00,19.81,19.86,19.75,19.86,149628.0,17.6911,17.7358,17.6375,17.7358,149628.0
2023-02-22 15:40:00,19.85,19.86,19.78,19.81,192573.0,17.7268,17.7358,17.6643,17.6911,192573.0
2023-02-22 15:50:00,19.81,19.88,19.64,19.65,361265.0,17.6911,17.7536,17.5393,17.5482,361265.0
2023-02-23 09:30:00,19.23,19.33,19.21,19.32,525272.0,17.1732,17.2625,17.1553,17.2535,525272.0
2023-02-23 09:40:00,19.32,19.35,19.16,19.19,625626.0,17.2535,17.2803,17.1106,17.1374,625626.0
2023-02-23 09:50:00,19.2,19.22,19.15,19.21,229297.0,17.1464,17.1642,17.1017,17.1553,229297.0
2023-02-23 10:00:00,19.17,19.39,19.16,19.32,335329.0,17.1196,17.316,17.1106,17.2535,335329.0
2023-02-23 10:10:00,19.32,19.39,19.3,19.35,186920.0,17.2535,17.316,17.2357,17.2803,186920.0
2023-02-23 10:20:00,19.32,19.35,19.28,19.31,173212.0,17.2535,17.2803,17.2178,17.2446,173212.0
2023-02-23 10:30:00,19.31,19.44,19.29,19.34,431487.0,17.2446,17.3607,17.2267,17.2714,431487.0
2023-02-23 10:40:00,19.34,19.63,19.34,19.61,344581.0,17.2714,17.5304,17.2714,17.5125,344581.0
2023-02-23 10:50:00,19.61,19.64,19.59,19.6,129455.0,17.5125,17.5393,17.4947,17.5036,129455.0
2023-02-23 11:00:00,19.6,19.71,19.53,19.69,153770.0,17.5036,17.6018,17.4411,17.584,153770.0
2023-02-23 11:10:00,19.68,19.72,19.63,19.71,81181.0,17.575,17.6107,17.5304,17.6018,81181.0
2023-02-23 11:20:00,19.72,19.79,19.72,19.77,100442.0,17.6107,17.6733,17.6107,17.6554,100442.0
2023-02-23 11:30:00,19.78,19.82,19.75,19.81,113610.0,17.6643,17.7001,17.6375,17.6911,113610.0
2023-02-23 11:40:00,19.82,19.95,19.82,19.91,381913.0,17.7001,17.8161,17.7001,17.7804,381913.0
2023-02-23 11:50:00,19.92,19.99,19.91,19.99,248422.0,17.7894,17.8519,17.7804,17.8519,248422.0
2023-02-23 12:00:00,20.0,20.0,19.95,19.97,158384.0,17.8608,17.8608,17.8161,17.834,158384.0
2023-02-23 12:10:00,19.98,20.02,19.89,19.94,82802.0,17.8429,17.8787,17.7626,17.8072,82802.0
2023-02-23 12:20:00,19.94,20.01,19.92,19.94,72662.0,17.8072,17.8697,17.7894,17.8072,72662.0
2023-02-23 12:30:00,19.94,19.97,19.84,19.9,162933.0,17.8072,17.834,17.7179,17.7715,162933.0
2023-02-23 12:40:00,19.9,19.93,19.85,19.89,57282.0,17.7715,17.7983,17.7268,17.7626,57282.0
2023-02-23 12:50:00,19.87,19.89,19.83,19.83,78070.0,17.7447,17.7626,17.709,17.709,78070.0
2023-02-23 13:00:00,19.83,19.89,19.78,19.87,282804.0,17.709,17.7626,17.6643,17.7447,282804.0
2023-02-23 13:10:00,19.88,19.9,19.84,19.84,29723.0,17.7536,17.7715,17.7179,17.7179,29723.0
2023-02-23 13:20:00,19.84,19.87,19.82,19.82,41496.0,17.7179,17.7447,17.7001,17.7001,41496.0
2023-02-23 13:30:00,19.83,19.86,19.81,19.81,25424.0,17.709,17.7358,17.6911,17.6911,25424.0
2023-02-23 13:40:00,19.81,19.82,19.71,19.72,150107.0,17.6911,17.7001,17.6018,17.6107,150107.0
2023-02-23 13:50:00,19.71,19.77,19.71,19.74,64368.0,17.6018,17.6554,17.6018,17.6286,64368.0
2023-02-23 14:00:00,19.73,19.78,19.7,19.7,29491.0,17.6197,17.6643,17.5929,17.5929,29491.0
2023-02-23 14:10:00,19.7,19.71,19.51,19.51,151328.0,17.5929,17.6018,17.4232,17.4232,151328.0
2023-02-23 14:20:00,19.51,19.53,19.47,19.49,101595.0,17.4232,17.4411,17.3875,17.4053,101595.0
2023-02-23 14:30:00,19.49,19.49,19.38,19.41,160930.0,17.4053,17.4053,17.3071,17.3339,160930.0
2023-02-23 14:40:00,19.4,19.44,19.39,19.42,22250.0,17.325,17.3607,17.316,17.3428,22250.0
2023-02-23 14:50:00,19.41,19.48,19.4,19.45,134018.0,17.3339,17.3964,17.325,17.3696,134018.0
2023-02-23 15:00:00,19.44,19.44,19.33,19.38,63543.0,17.3607,17.3607,17.2625,17.3071,63543.0
2023-02-23 15:10:00,19.38,19.38,19.31,19.34,69392.0,17.3071,17.3071,17.2446,17.2714,69392.0
2023-02-23 15:20:00,19.36,19.39,19.26,19.26,76218.0,17.2893,17.316,17.1999,17.1999,76218.0
2023-02-23 15:30:00,19.27,19.3,19.24,19.29,61596.0,17.2089,17.2357,17.1821,17.2267,61596.0
2023-02-23 15:40:00,19.28,19.35,19.27,19.34,51538.0,17.2178,17.2803,17.2089,17.2714,51538.0
2023-02-23 15:50:00,19.33,19.41,19.31,19.38,206924.0,17.2625,17.3339,17.2446,17.3071,206924.0
2023-02-24 09:30:00,20.14,20.18,20.02,20.03,436273.0,17.9858,18.0215,17.8787,17.8876,436273.0
2023-02-24 09:40:00,20.02,20.33,20.01,20.28,572900.0,17.8787,18.1555,17.8697,18.1108,572900.0
2023-02-24 09:50:00,20.3,20.32,20.22,20.3,279414.0,18.1287,18.1466,18.0573,18.1287,279414.0
2023-02-24 10:00:00,20.3,20.34,20.16,20.25,287960.0,18.1287,18.1644,18.0037,18.0841,287960.0
2023-02-24 10:10:00,20.26,20.37,20.25,20.34,106452.0,18.093,18.1912,18.0841,18.1644,106452.0
2023-02-24 10:20:00,20.34,20.37,20.31,20.34,50547.0,18.1644,18.1912,18.1376,18.1644,50547.0
2023-02-24 10:30:00,20.35,20.37,20.28,20.35,90622.0,18.1734,18.1912,18.1108,18.1734,90622.0
2023-02-24 10:40:00,20.35,20.38,20.25,20.34,104571.0,18.1734,18.2002,18.0841,18.1644,104571.0
2023-02-24 10:50:00,20.35,20.4,20.35,20.35,58558.0,18.1734,18.218,18.1734,18.1734,58558.0
2023-02-24 11:00:00,20.34,20.36,20.26,20.27,88192.0,18.1644,18.1823,18.093,18.1019,88192.0
2023-02-24 11:10:00,20.27,20.28,20.2,20.23,61972.0,18.1019,18.1108,18.0394,18.0662,61972.0
2023-02-24 11:20:00,20.22,20.27,20.13,20.16,81394.0,18.0573,18.1019,17.9769,18.0037,81394.0
2023-02-24 11:30:00,20.16,20.21,20.11,20.2,48921.0,18.0037,18.0483,17.959,18.0394,48921.0
2023-02-24 11:40:00,20.21,20.21,20.04,20.05,99988.0,18.0483,18.0483,17.8965,17.9055,99988.0
2023-02-24 11:50:00,20.03,20.11,19.98,20.09,110742.0,17.8876,17.959,17.8429,17.9412,110742.0
2023-02-24 12:00:00,20.08,20.15,20.06,20.13,47678.0,17.9322,17.9948,17.9144,17.9769,47678.0
2023-02-24 12:10:00,20.12,20.17,20.09,20.15,53611.0,17.968,18.0126,17.9412,17.9948,53611.0
2023-02-24 12:20:00,20.14,20.17,20.11,20.13,51698.0,17.9858,18.0126,17.959,17.9769,51698.0
2023-02-24 12:30:00,20.13,20.18,20.08,20.18,48806.0,17.9769,18.0215,17.9322,18.0215,48806.0
2023-02-24 12:40:00,20.19,20.25,20.19,20.25,52216.0,18.0305,18.0841,18.0305,18.0841,52216.0
2023-02-24 12:50:00,20.26,20.27,20.24,20.26,26156.0,18.093,18.1019,18.0751,18.093,26156.0
2023-02-24 13:00:00,20.26,20.31,20.23,20.31,85800.0,18.093,18.1376,18.0662,18.1376,85800.0
2023-02-24 13:10:00,20.3,20.31,20.26,20.26,51828.0,18.1287,18.1376,18.093,18.093,51828.0
2023-02-24 13:20:00,20.25,20.26,20.17,20.19,128982.0,18.0841,18.093,18.0126,18.0305,128982.0
2023-02-24 13:30:00,20.2,20.27,20.2,20.21,98326.0,18.0394,18.1019,18.0394,18.0483,98326.0
2023-02-24 13:40:00,20.19,20.19,20.12,20.14,35426.0,18.0305,18.0305,17.968,17.9858,35426.0
2023-02-24 13:50:00,20.14,20.14,20.09,20.14,56986.0,17.9858,17.9858,17.9412,17.9858,56986.0
2023-02-24 14:00:00,20.12,20.14,20.08,20.09,59215.0,17.968,17.9858,17.9322,17.9412,59215.0
2023-02-24 14:10:00,20.09,20.15,20.06,20.06,52123.0,17.9412,17.9948,17.9144,17.9144,52123.0
2023-02-24 14:20:00,20.07,20.12,20.05,20.1,109872.0,17.9233,17.968,17.9055,17.9501,109872.0
2023-02-24 14:30:00,20.12,20.15,20.09,20.12,43141.0,17.968,17.9948,17.9412,17.968,43141.0
2023-02-24 14:40:00,20.13,20.2,20.05,20.05,84571.0,17.9769,18.0394,17.9055,17.9055,84571.0
2023-02-24 14:50:00,20.05,20.05,19.92,19.95,126686.0,17.9055,17.9055,17.7894,17.8161,126686.0
2023-02-24 15:00:00,19.95,19.99,19.89,19.94,79630.0,17.8161,17.8519,17.7626,17.8072,79630.0
2023-02-24 15:10:00,19.93,20.02,19.93,19.98,71856.0,17.7983,17.8787,17.7983,17.8429,71856.0
2023-02-24 15:20:00,19.96,20.01,19.91,20.01,146240.0,17.8251,17.8697,17.7804,17.8697,146240.0
2023-02-24 15:30:00,20.01,20.15,20.0,20.13,128225.0,17.8697,17.9948,17.8608,17.9769,128225.0
2023-02-24 15:40:00,20.14,20.16,20.09,20.14,130494.0,17.9858,18.0037,17.9412,17.9858,130494.0
2023-02-24 15:50:00,20.13,20.2,19.99,20.01,328778.0,17.9769,18.0394,17.8519,17.8697,328778.0
2023-02-27 09:30:00,19.49,19.59,19.48,19.59,320188.0,17.4053,17.4947,17.3964,17.4947,320188.0
2023-02-27 09:40:00,19.58,19.61,19.52,19.57,141669.0,17.4857,17.5125,17.4321,17.4768,141669.0
2023-02-27 09:50:00,19.57,19.57,19.43,19.43,81259.0,17.4768,17.4768,17.3518,17.3518,81259.0
2023-02-27 10:00:00,19.42,19.45,19.27,19.3,229897.0,17.3428,17.3696,17.2089,17.2357,229897.0
2023-02-27 10:10:00,19.32,19.35,19.31,19.31,60863.0,17.2535,17.2803,17.2446,17.2446,60863.0
2023-02-27 10:20:00,19.3,19.37,19.3,19.36,83215.0,17.2357,17.2982,17.2357,17.2893,83215.0
2023-02-27 10:30:00,19.38,19.59,19.34,19.56,202363.0,17.3071,17.4947,17.2714,17.4679,202363.0
2023-02-27 10:40:00,19.58,19.66,19.57,19.61,97589.0,17.4857,17.5572,17.4768,17.5125,97589.0
2023-02-27 10:50:00,19.59,19.68,19.58,19.6,158287.0,17.4947,17.575,17.4857,17.5036,158287.0
2023-02-27 11:00:00,19.59,19.6,19.55,19.57,14730.0,17.4947,17.5036,17.4589,17.4768,14730.0
2023-02-27 11:10:00,19.55,19.71,19.55,19.69,163429.0,17.4589,17.6018,17.4589,17.584,163429.0
2023-02-27 11:20:00,19.69,19.74,19.68,19.72,177690.0,17.584,17.6286,17.575,17.6107,177690.0
2023-02-27 11:30:00,19.71,19.82,19.68,19.75,91238.0,17.6018,17.7001,17.575,17.6375,91238.0
2023-02-27 11:40:00,19.75,19.76,19.73,19.73,54905.0,17.6375,17.6465,17.6197,17.6197,54905.0
2023-02-27 11:50:00,19.73,19.76,19.72,19.73,40449.0,17.6197,17.6465,17.6107,17.6197,40449.0
2023-02-27 12:00:00,19.73,19.81,19.73,19.81,67881.0,17.6197,17.6911,17.6197,17.6911,67881.0
2023-02-27 12:10:00,19.8,19.82,19.75,19.77,44950.0,17.6822,17.7001,17.6375,17.6554,44950.0
2023-02-27 12:20:00,19.77,19.84,19.75,19.75,83180.0,17.6554,17.7179,17.6375,17.6375,83180.0
2023-02-27 12:30:00,19.75,19.75,19.68,19.7,66899.0,17.6375,17.6375,17.575,17.5929,66899.0
2023-02-27 12:40:00,19.7,19.74,19.68,19.68,64927.0,17.5929,17.6286,17.575,17.575,64927.0
2023-02-27 12:50:00,19.68,19.72,19.66,19.67,46227.0,17.575,17.6107,17.5572,17.5661,46227.0
2023-02-27 13:00:00,19.67,19.68,19.65,19.66,49498.0,17.5661,17.575,17.5482,17.5572,49498.0
2023-02-27 13:10:00,19.66,19.66,19.6,19.63,57394.0,17.5572,17.5572,17.5036,17.5304,57394.0
2023-02-27 13:20:00,19.63,19.68,19.62,19.66,73383.0,17.5304,17.575,17.5214,17.5572,73383.0
2023-02-27 13:30:00,19.65,19.71,19.64,19.68,42982.0,17.5482,17.6018,17.5393,17.575,42982.0
2023-02-27 13:40:00,19.67,19.76,19.67,19.75,43650.0,17.5661,17.6465,17.5661,17.6375,43650.0
2023-02-27 13:50:00,19.75,19.75,19.63,19.63,42674.0,17.6375,17.6375,17.5304,17.5304,42674.0
2023-02-27 14:00:00,19.63,19.63,19.57,19.59,48016.0,17.5304,17.5304,17.4768,17.4947,48016.0
2023-02-27 14:10:00,19.59,19.67,19.55,19.67,101671.0,17.4947,17.5661,17.4589,17.5661,101671.0
2023-02-27 14:20:00,19.67,19.7,19.67,19.68,19900.0,17.5661,17.5929,17.5661,17.575,19900.0
2023-02-27 14:30:00,19.68,19.7,19.67,19.69,18970.0,17.575,17.5929,17.5661,17.584,18970.0
2023-02-27 14:40:00,19.71,19.81,19.69,19.78,48942.0,17.6018,17.6911,17.584,17.6643,48942.0
2023-02-27 14:50:00,19.78,19.79,19.75,19.77,28097.0,17.6643,17.6733,17.6375,17.6554,28097.0
2023-02-27 15:00:00,19.79,19.86,19.77,19.85,58182.0,17.6733,17.7358,17.6554,17.7268,58182.0
2023-02-27 15:10:00,19.86,19.89,19.82,19.86,120497.0,17.7358,17.7626,17.7001,17.7358,120497.0
2023-02-27 15:20:00,19.86,19.89,19.83,19.83,59792.0,17.7358,17.7626,17.709,17.709,59792.0
2023-02-27 15:30:00,19.83,19.96,19.83,19.94,176691.0,17.709,17.8251,17.709,17.8072,176691.0
2023-02-27 15:40:00,19.94,19.96,19.83,19.89,147478.0,17.8072,17.8251,17.709,17.7626,147478.0
2023-02-27 15:50:00,19.88,19.9,19.83,19.83,156658.0,17.7536,17.7715,17.709,17.709,156658.0
2023-02-28 09:30:00,19.91,20.0,19.9,19.93,258826.0,17.7804,17.8608,17.7715,17.7983,258826.0
2023-02-28 09:40:00,19.92,19.92,19.79,19.88,209709.0,17.7894,17.7894,17.6733,17.7536,209709.0
2023-02-28 09:50:00,19.88,19.91,19.82,19.88,77357.0,17.7536,17.7804,17.7001,17.7536,77357.0
2023-02-28 10:00:00,19.87,19.89,19.75,19.81,188238.0,17.7447,17.7626,17.6375,17.6911,188238.0
2023-02-28 10:10:00,19.84,19.95,19.84,19.9,154947.0,17.7179,17.8161,17.7179,17.7715,154947.0
2023-02-28 10:20:00,19.91,19.94,19.82,19.94,93083.0,17.7804,17.8072,17.7001,17.8072,93083.0
2023-02-28 10:30:00,19.91,19.94,19.86,19.88,36400.0,17.7804,17.8072,17.7358,17.7536,36400.0
2023-02-28 10:40:00,19.85,19.96,19.84,19.93,39997.0,17.7268,17.8251,17.7179,17.7983,39997.0
2023-02-28 10:50:00,19.94,19.99,19.89,19.89,86325.0,17.8072,17.8519,17.7626,17.7626,86325.0
2023-02-28 11:00:00,19.88,19.88,19.77,19.78,135328.0,17.7536,17.7536,17.6554,17.6643,135328.0
2023-02-28 11:10:00,19.77,19.8,19.74,19.76,54514.0,17.6554,17.6822,17.6286,17.6465,54514.0
2023-02-28 11:20:00,19.77,19.8,19.74,19.8,47428.0,17.6554,17.6822,17.6286,17.6822,47428.0
2023-02-28 11:30:00,19.79,19.86,19.79,19.85,102369.0,17.6733,17.7358,17.6733,17.7268,102369.0
2023-02-28 11:40:00,19.86,19.91,19.85,19.89,39981.0,17.7358,17.7804,17.7268,17.7626,39981.0
2023-02-28 11:50:00,19.9,19.91,19.87,19.89,20595.0,17.7715,17.7804,17.7447,17.7626,20595.0
2023-02-28 12:00:00,19.87,19.87,19.82,19.83,30337.0,17.7447,17.7447,17.7001,17.709,30337.0
2023-02-28 12:10:00,19.8,19.81,19.78,19.79,12122.0,17.6822,17.6911,17.6643,17.6733,12122.0
2023-02-28 12:20:00,19.77,19.77,19.71,19.74,77051.0,17.6554,17.6554,17.6018,17.6286,77051.0
2023-02-28 12:30:00,19.74,19.78,19.73,19.75,19857.0,17.6286,17.6643,17.6197,17.6375,19857.0
2023-02-28 12:40:00,19.77,19.8,19.73,19.73,20679.0,17.6554,17.6822,17.6197,17.6197,20679.0
2023-02-28 12:50:00,19.73,19.73,19.64,19.65,29687.0,17.6197,17.6197,17.5393,17.5482,29687.0
2023-02-28 13:00:00,19.66,19.66,19.62,19.65,24857.0,17.5572,17.5572,17.5214,17.5482,24857.0
2023-02-28 13:10:00,19.65,19.68,19.63,19.68,57620.0,17.5482,17.575,17.5304,17.575,57620.0
2023-02-28 13:20:00,19.68,19.68,19.64,19.64,38310.0,17.575,17.575,17.5393,17.5393,38310.0
2023-02-28 13:30:00,19.63,19.68,19.61,19.65,52960.0,17.5304,17.575,17.5125,17.5482,52960.0
2023-02-28 13:40:00,19.65,19.66,19.62,19.64,29409.0,17.5482,17.5572,17.5214,17.5393,29409.0
2023-02-28 13:50:00,19.66,19.68,19.64,19.65,23711.0,17.5572,17.575,17.5393,17.5482,23711.0
2023-02-28 14:00:00,19.63,19.74,19.61,19.71,81585.0,17.5304,17.6286,17.5125,17.6018,81585.0
2023-02-28 14:10:00,19.69,19.74,19.69,19.74,10409.0,17.584,17.6286,17.584,17.6286,10409.0
2023-02-28 14:20:00,19.73,19.75,19.7,19.74,22883.0,17.6197,17.6375,17.5929,17.6286,22883.0
2023-02-28 14:30:00,19.74,19.79,19.74,19.75,11165.0,17.6286,17.6733,17.6286,17.6375,11165.0
2023-02-28 14:40:00,19.74,19.78,19.71,19.71,15165.0,17.6286,17.6643,17.6018,17.6018,15165.0
2023-02-28 14:50:00,19.71,19.83,19.71,19.82,35931.0,17.6018,17.709,17.6018,17.7001,35931.0
2023-02-28 15:00:00,19.83,19.87,19.83,19.86,38940.0,17.709,17.7447,17.709,17.7358,38940.0
2023-02-28 15:10:00,19.84,19.88,19.82,19.85,46344.0,17.7179,17.7536,17.7001,17.7268,46344.0
2023-02-28 15:20:00,19.87,19.93,19.86,19.92,41245.0,17.7447,17.7983,17.7358,17.7894,41245.0
2023-02-28 15:30:00,19.93,20.0,19.92,19.96,86019.0,17.7983,17.8608,17.7894,17.8251,86019.0
2023-02-28 15:40:00,19.98,19.99,19.92,19.98,66981.0,17.8429,17.8519,17.7894,17.8429,66981.0
2023-02-28 15:50:00,19.98,20.05,19.88,20.05,307777.0,17.8429,17.9055,17.7536,17.9055,307777.0
2023-03-01 09:30:00,20.18,20.22,20.11,20.11,338687.0,18.0215,18.0573,17.959,17.959,338687.0
2023-03-01 09:40:00,20.11,20.19,20.01,20.01,169014.0,17.959,18.0305,17.8697,17.8697,169014.0
2023-03-01 09:50:00,20.01,20.1,20.0,20.1,156323.0,17.8697,17.9501,17.8608,17.9501,156323.0
2023-03-01 10:00:00,20.05,20.3,20.02,20.3,626036.0,17.9055,18.1287,17.8787,18.1287,626036.0
2023-03-01 10:10:00,20.31,20.39,20.31,20.32,102448.0,18.1376,18.2091,18.1376,18.1466,102448.0
2023-03-01 10:20:00,20.3,20.33,20.25,20.29,119586.0,18.1287,18.1555,18.0841,18.1198,119586.0
2023-03-01 10:30:00,20.31,20.36,20.12,20.17,71175.0,18.1376,18.1823,17.968,18.0126,71175.0
2023-03-01 10:40:00,20.17,20.17,20.06,20.08,107193.0,18.0126,18.0126,17.9144,17.9322,107193.0
2023-03-01 10:50:00,20.09,20.17,20.09,20.1,33712.0,17.9412,18.0126,17.9412,17.9501,33712.0
2023-03-01 11:00:00,20.13,20.4,20.13,20.38,175415.0,17.9769,18.218,17.9769,18.2002,175415.0
2023-03-01 11:10:00,20.39,20.48,20.39,20.48,67585.0,18.2091,18.2895,18.2091,18.2895,67585.0
2023-03-01 11:20:00,20.47,20.5,20.32,20.33,122187.0,18.2805,18.3073,18.1466,18.1555,122187.0
2023-03-01 11:30:00,20.35,20.35,20.27,20.32,63020.0,18.1734,18.1734,18.1019,18.1466,63020.0
2023-03-01 11:40:00,20.31,20.31,20.12,20.13,55005.0,18.1376,18.1376,17.968,17.9769,55005.0
2023-03-01 11:50:00,20.13,20.15,20.09,20.14,66030.0,17.9769,17.9948,17.9412,17.9858,66030.0
2023-03-01 12:00:00,20.14,20.18,20.11,20.11,115952.0,17.9858,18.0215,17.959,17.959,115952.0
2023-03-01 12:10:00,20.1,20.15,20.05,20.13,68565.0,17.9501,17.9948,17.9055,17.9769,68565.0
2023-03-01 12:20:00,20.13,20.14,20.07,20.13,65538.0,17.9769,17.9858,17.9233,17.9769,65538.0
2023-03-01 12:30:00,20.14,20.16,20.11,20.13,33463.0,17.9858,18.0037,17.959,17.9769,33463.0
2023-03-01 12:40:00,20.12,20.12,20.06,20.11,46454.0,17.968,17.968,17.9144,17.959,46454.0
2023-03-01 12:50:00,20.11,20.17,20.1,20.14,22065.0,17.959,18.0126,17.9501,17.9858,22065.0
2023-03-01 13:00:00,20.17,20.24,20.17,20.24,32807.0,18.0126,18.0751,18.0126,18.0751,32807.0
2023-03-01 13:10:00,20.22,20.24,20.18,20.18,14470.0,18.0573,18.0751,18.0215,18.0215,14470.0
2023-03-01 13:20:00,20.24,20.26,20.22,20.25,15731.0,18.0751,18.093,18.0573,18.0841,15731.0
2023-03-01 13:30:00,20.27,20.31,20.27,20.27,15610.0,18.1019,18.1376,18.1019,18.1019,15610.0
2023-03-01 13:40:00,20.26,20.35,20.26,20.3,30781.0,18.093,18.1734,18.093,18.1287,30781.0
2023-03-01 13:50:00,20.28,20.32,20.27,20.27,19660.0,18.1108,18.1466,18.1019,18.1019,19660.0
2023-03-01 14:00:00,20.28,20.36,20.28,20.33,29693.0,18.1108,18.1823,18.1108,18.1555,29693.0
2023-03-01 14:10:00,20.32,20.35,20.26,20.35,32237.0,18.1466,18.1734,18.093,18.1734,32237.0
2023-03-01 14:20:00,20.34,20.39,20.33,20.39,21703.0,18.1644,18.2091,18.1555,18.2091,21703.0
2023-03-01 14:30:00,20.39,20.42,20.37,20.37,55780.0,18.2091,18.2359,18.1912,18.1912,55780.0
2023-03-01 14:40:00,20.37,20.41,20.37,20.41,28436.0,18.1912,18.2269,18.1912,18.2269,28436.0
2023-03-01 14:50:00,20.42,20.45,20.36,20.39,70231.0,18.2359,18.2627,18.1823,18.2091,70231.0
2023-03-01 15:00:00,20.4,20.4,20.32,20.32,21096.0,18.218,18.218,18.1466,18.1466,21096.0
2023-03-01 15:10:00,20.32,20.35,20.29,20.29,51653.0,18.1466,18.1734,18.1198,18.1198,51653.0
2023-03-01 15:20:00,20.29,20.38,20.29,20.37,23644.0,18.1198,18.2002,18.1198,18.1912,23644.0
2023-03-01 15:30:00,20.37,20.37,20.3,20.32,24784.0,18.1912,18.1912,18.1287,18.1466,24784.0
2023-03-01 15:40:00,20.31,20.31,20.23,20.24,61327.0,18.1376,18.1376,18.0662,18.0751,61327.0
2023-03-01 15:50:00,20.26,20.32,20.25,20.28,134150.0,18.093,18.1466,18.0841,18.1108,134150.0
2023-03-02 09:30:00,20.61,20.67,20.56,20.63,511976.0,18.4056,18.4591,18.3609,18.4234,511976.0
2023-03-02 09:40:00,20.62,20.65,20.57,20.57,145398.0,18.4145,18.4413,18.3698,18.3698,145398.0
2023-03-02 09:50:00,20.6,20.61,20.49,20.53,232114.0,18.3966,18.4056,18.2984,18.3341,232114.0
2023-03-02 10:00:00,20.53,20.53,20.42,20.45,117595.0,18.3341,18.3341,18.2359,18.2627,117595.0
2023-03-02 10:10:00,20.47,20.51,20.42,20.5,47588.0,18.2805,18.3162,18.2359,18.3073,47588.0
2023-03-02 10:20:00,20.49,20.6,20.41,20.42,156488.0,18.2984,18.3966,18.2269,18.2359,156488.0
2023-03-02 10:30:00,20.42,20.46,20.37,20.46,107379.0,18.2359,18.2716,18.1912,18.2716,107379.0
2023-03-02 10:40:00,20.46,20.49,20.45,20.47,67452.0,18.2716,18.2984,18.2627,18.2805,67452.0
2023-03-02 10:50:00,20.46,20.46,20.36,20.36,67111.0,18.2716,18.2716,18.1823,18.1823,67111.0
2023-03-02 11:00:00,20.36,20.4,20.33,20.36,78773.0,18.1823,18.218,18.1555,18.1823,78773.0
2023-03-02 11:10:00,20.37,20.42,20.34,20.37,55936.0,18.1912,18.2359,18.1644,18.1912,55936.0
2023-03-02 11:20:00,20.39,20.48,20.39,20.46,28893.0,18.2091,18.2895,18.2091,18.2716,28893.0
2023-03-02 11:30:00,20.46,20.5,20.43,20.48,72830.0,18.2716,18.3073,18.2448,18.2895,72830.0
2023-03-02 11:40:00,20.46,20.49,20.45,20.46,93144.0,18.2716,18.2984,18.2627,18.2716,93144.0
2023-03-02 11:50:00,20.45,20.5,20.41,20.43,84949.0,18.2627,18.3073,18.2269,18.2448,84949.0
2023-03-02 12:00:00,20.43,20.44,20.41,20.42,44839.0,18.2448,18.2537,18.2269,18.2359,44839.0
2023-03-02 12:10:00,20.42,20.5,20.42,20.5,30431.0,18.2359,18.3073,18.2359,18.3073,30431.0
2023-03-02 12:20:00,20.5,20.5,20.42,20.43,67824.0,18.3073,18.3073,18.2359,18.2448,67824.0
2023-03-02 12:30:00,20.41,20.41,20.34,20.4,75208.0,18.2269,18.2269,18.1644,18.218,75208.0
2023-03-02 12:40:00,20.41,20.44,20.41,20.44,33641.0,18.2269,18.2537,18.2269,18.2537,33641.0
2023-03-02 12:50:00,20.41,20.41,20.36,20.37,25137.0,18.2269,18.2269,18.1823,18.1912,25137.0
2023-03-02 13:00:00,20.37,20.41,20.34,20.39,40084.0,18.1912,18.2269,18.1644,18.2091,40084.0
2023-03-02 13:10:00,20.38,20.41,20.38,20.38,78636.0,18.2002,18.2269,18.2002,18.2002,78636.0
2023-03-02 13:20:00,20.38,20.41,20.37,20.41,31532.0,18.2002,18.2269,18.1912,18.2269,31532.0
2023-03-02 13:30:00,20.41,20.41,20.14,20.25,338224.0,18.2269,18.2269,17.9858,18.0841,338224.0
2023-03-02 13:40:00,20.25,20.3,20.21,20.24,28429.0,18.0841,18.1287,18.0483,18.0751,28429.0
2023-03-02 13:50:00,20.25,20.25,20.09,20.09,48042.0,18.0841,18.0841,17.9412,17.9412,48042.0
2023-03-02 14:00:00,20.09,20.09,19.96,20.03,132584.0,17.9412,17.9412,17.8251,17.8876,132584.0
2023-03-02 14:10:00,20.01,20.1,20.0,20.06,33192.0,17.8697,17.9501,17.8608,17.9144,33192.0
2023-03-02 14:20:00,20.04,20.06,19.95,19.96,46324.0,17.8965,17.9144,17.8161,17.8251,46324.0
2023-03-02 14:30:00,19.95,20.05,19.94,20.02,55550.0,17.8161,17.9055,17.8072,17.8787,55550.0
2023-03-02 14:40:00,20.03,20.04,20.0,20.01,14856.0,17.8876,17.8965,17.8608,17.8697,14856.0
2023-03-02 14:50:00,20.0,20.02,19.97,19.98,45481.0,17.8608,17.8787,17.834,17.8429,45481.0
2023-03-02 15:00:00,19.98,20.04,19.93,20.02,57705.0,17.8429,17.8965,17.7983,17.8787,57705.0
2023-03-02 15:10:00,19.99,19.99,19.88,19.97,45058.0,17.8519,17.8519,17.7536,17.834,45058.0
2023-03-02 15:20:00,19.97,19.97,19.87,19.89,85388.0,17.834,17.834,17.7447,17.7626,85388.0
2023-03-02 15:30:00,19.87,19.88,19.7,19.74,67242.0,17.7447,17.7536,17.5929,17.6286,67242.0
2023-03-02 15:40:00,19.74,19.82,19.73,19.79,78978.0,17.6286,17.7001,17.6197,17.6733,78978.0
2023-03-02 15:50:00,19.81,19.91,19.81,19.84,149154.0,17.6911,17.7804,17.6911,17.7179,149154.0
2023-03-03 09:30:00,19.55,19.64,19.55,19.63,259176.0,17.4589,17.5393,17.4589,17.5304,259176.0
2023-03-03 09:40:00,19.63,19.63,19.5,19.52,103301.0,17.5304,17.5304,17.4143,17.4321,103301.0
2023-03-03 09:50:00,19.52,19.55,19.39,19.45,139075.0,17.4321,17.4589,17.316,17.3696,139075.0
2023-03-03 10:00:00,19.45,19.66,19.4,19.63,229710.0,17.3696,17.5572,17.325,17.5304,229710.0
2023-03-03 10:10:00,19.64,19.64,19.42,19.45,88980.0,17.5393,17.5393,17.3428,17.3696,88980.0
2023-03-03 10:20:00,19.45,19.46,19.32,19.33,132888.0,17.3696,17.3786,17.2535,17.2625,132888.0
2023-03-03 10:30:00,19.35,19.4,19.31,19.4,65368.0,17.2803,17.325,17.2446,17.325,65368.0
2023-03-03 10:40:00,19.4,19.41,19.33,19.38,59936.0,17.325,17.3339,17.2625,17.3071,59936.0
2023-03-03 10:50:00,19.38,19.43,19.38,19.42,41200.0,17.3071,17.3518,17.3071,17.3428,41200.0
2023-03-03 11:00:00,19.41,19.42,19.36,19.36,28594.0,17.3339,17.3428,17.2893,17.2893,28594.0
2023-03-03 11:10:00,19.38,19.44,19.33,19.34,33294.0,17.3071,17.3607,17.2625,17.2714,33294.0
2023-03-03 11:20:00,19.35,19.38,19.35,19.35,27269.0,17.2803,17.3071,17.2803,17.2803,27269.0
2023-03-03 11:30:00,19.34,19.37,19.29,19.36,87497.0,17.2714,17.2982,17.2267,17.2893,87497.0
2023-03-03 11:40:00,19.37,19.38,19.31,19.32,18463.0,17.2982,17.3071,17.2446,17.2535,18463.0
2023-03-03 11:50:00,19.31,19.32,19.21,19.22,56318.0,17.2446,17.2535,17.1553,17.1642,56318.0
2023-03-03 12:00:00,19.23,19.25,19.21,19.22,19264.0,17.1732,17.191,17.1553,17.1642,19264.0
2023-03-03 12:10:00,19.22,19.23,19.18,19.23,30371.0,17.1642,17.1732,17.1285,17.1732,30371.0
2023-03-03 12:20:00,19.22,19.23,19.19,19.19,30407.0,17.1642,17.1732,17.1374,17.1374,30407.0
2023-03-03 12:30:00,19.2,19.23,19.19,19.22,37955.0,17.1464,17.1732,17.1374,17.1642,37955.0
2023-03-03 12:40:00,19.21,19.21,19.17,19.17,45762.0,17.1553,17.1553,17.1196,17.1196,45762.0
2023-03-03 12:50:00,19.16,19.16,19.08,19.08,55839.0,17.1106,17.1106,17.0392,17.0392,55839.0
2023-03-03 13:00:00,19.08,19.09,19.05,19.05,34866.0,17.0392,17.0481,17.0124,17.0124,34866.0
2023-03-03 13:10:00,19.06,19.1,19.05,19.1,20900.0,17.0213,17.0571,17.0124,17.0571,20900.0
2023-03-03 13:20:00,19.1,19.12,19.08,19.09,9595.0,17.0571,17.0749,17.0392,17.0481,9595.0
2023-03-03 13:30:00,19.08,19.12,19.08,19.1,22499.0,17.0392,17.0749,17.0392,17.0571,22499.0
2023-03-03 13:40:00,19.11,19.11,19.09,19.09,17709.0,17.066,17.066,17.0481,17.0481,17709.0
2023-03-03 13:50:00,19.08,19.1,19.07,19.1,8824.0,17.0392,17.0571,17.0303,17.0571,8824.0
2023-03-03 14:00:00,19.09,19.14,19.06,19.06,74190.0,17.0481,17.0928,17.0213,17.0213,74190.0
2023-03-03 14:10:00,19.06,19.06,19.0,19.02,53995.0,17.0213,17.0213,16.9678,16.9856,53995.0
2023-03-03 14:20:00,19.03,19.03,18.97,18.97,13814.0,16.9945,16.9945,16.941,16.941,13814.0
2023-03-03 14:30:00,18.97,18.99,18.95,18.99,20280.0,16.941,16.9588,16.9231,16.9588,20280.0
2023-03-03 14:40:00,18.99,18.99,18.96,18.96,16074.0,16.9588,16.9588,16.932,16.932,16074.0
2023-03-03 14:50:00,18.96,18.98,18.95,18.95,45240.0,16.932,16.9499,16.9231,16.9231,45240.0
2023-03-03 15:00:00,18.94,18.96,18.86,18.86,41720.0,16.9142,16.932,16.8427,16.8427,41720.0
2023-03-03 15:10:00,18.88,18.96,18.88,18.95,48214.0,16.8606,16.932,16.8606,16.9231,48214.0
2023-03-03 15:20:00,18.95,18.97,18.92,18.93,20485.0,16.9231,16.941,16.8963,16.9052,20485.0
2023-03-03 15:30:00,18.93,18.96,18.92,18.95,25097.0,16.9052,16.932,16.8963,16.9231,25097.0
2023-03-03 15:40:00,18.95,19.0,18.95,18.96,47392.0,16.9231,16.9678,16.9231,16.932,47392.0
2023-03-03 15:50:00,18.96,19.0,18.89,18.91,91142.0,16.932,16.9678,16.8695,16.8874,91142.0
2023-03-06 09:30:00,18.77,18.82,18.69,18.75,249992.0,16.7624,16.807,16.6909,16.7445,249992.0
2023-03-06 09:40:00,18.72,18.77,18.68,18.76,62961.0,16.7177,16.7624,16.682,16.7534,62961.0
2023-03-06 09:50:00,18.75,18.77,18.68,18.68,29195.0,16.7445,16.7624,16.682,16.682,29195.0
2023-03-06 10:00:00,18.69,18.75,18.57,18.61,172720.0,16.6909,16.7445,16.5838,16.6195,172720.0
2023-03-06 10:10:00,18.59,18.62,18.51,18.54,67411.0,16.6016,16.6284,16.5302,16.557,67411.0
2023-03-06 10:20:00,18.53,18.58,18.53,18.56,19829.0,16.548,16.5927,16.548,16.5748,19829.0
2023-03-06 10:30:00,18.55,18.57,18.52,18.55,50407.0,16.5659,16.5838,16.5391,16.5659,50407.0
2023-03-06 10:40:00,18.54,18.54,18.47,18.52,95762.0,16.557,16.557,16.4944,16.5391,95762.0
2023-03-06 10:50:00,18.52,18.56,18.52,18.55,65887.0,16.5391,16.5748,16.5391,16.5659,65887.0
2023-03-06 11:00:00,18.56,18.56,18.49,18.51,35446.0,16.5748,16.5748,16.5123,16.5302,35446.0
2023-03-06 11:10:00,18.5,18.52,18.45,18.46,44429.0,16.5212,16.5391,16.4766,16.4855,44429.0
2023-03-06 11:20:00,18.49,18.59,18.48,18.59,68172.0,16.5123,16.6016,16.5034,16.6016,68172.0
2023-03-06 11:30:00,18.58,18.59,18.55,18.56,7386.0,16.5927,16.6016,16.5659,16.5748,7386.0
2023-03-06 11:40:00,18.57,18.61,18.57,18.59,13351.0,16.5838,16.6195,16.5838,16.6016,13351.0
2023-03-06 11:50:00,18.61,18.61,18.53,18.54,41472.0,16.6195,16.6195,16.548,16.557,41472.0
2023-03-06 12:00:00,18.54,18.55,18.52,18.52,3437.0,16.557,16.5659,16.5391,16.5391,3437.0
2023-03-06 12:10:00,18.51,18.51,18.46,18.46,38383.0,16.5302,16.5302,16.4855,16.4855,38383.0
2023-03-06 12:20:00,18.48,18.55,18.48,18.54,29968.0,16.5034,16.5659,16.5034,16.557,29968.0
2023-03-06 12:30:00,18.55,18.6,18.55,18.6,25032.0,16.5659,16.6105,16.5659,16.6105,25032.0
2023-03-06 12:40:00,18.59,18.69,18.58,18.68,76267.0,16.6016,16.6909,16.5927,16.682,76267.0
2023-03-06 12:50:00,18.69,18.7,18.67,18.67,44548.0,16.6909,16.6998,16.6731,16.6731,44548.0
2023-03-06 13:00:00,18.69,18.74,18.68,18.72,12728.0,16.6909,16.7356,16.682,16.7177,12728.0
2023-03-06 13:10:00,18.73,18.73,18.7,18.7,17980.0,16.7266,16.7266,16.6998,16.6998,17980.0
2023-03-06 13:20:00,18.69,18.73,18.68,18.7,25393.0,16.6909,16.7266,16.682,16.6998,25393.0
2023-03-06 13:30:00,18.7,18.78,18.7,18.77,25371.0,16.6998,16.7713,16.6998,16.7624,25371.0
2023-03-06 13:40:00,18.78,18.8,18.74,18.8,20419.0,16.7713,16.7892,16.7356,16.7892,20419.0
2023-03-06 13:50:00,18.79,18.84,18.79,18.81,21358.0,16.7802,16.8249,16.7802,16.7981,21358.0
2023-03-06 14:00:00,18.82,18.82,18.78,18.79,16300.0,16.807,16.807,16.7713,16.7802,16300.0
2023-03-06 14:10:00,18.78,18.82,18.75,18.81,30755.0,16.7713,16.807,16.7445,16.7981,30755.0
2023-03-06 14:20:00,18.81,18.84,18.79,18.8,20502.0,16.7981,16.8249,16.7802,16.7892,20502.0
2023-03-06 14:30:00,18.8,18.82,18.77,18.8,26200.0,16.7892,16.807,16.7624,16.7892,26200.0
2023-03-06 14:40:00,18.8,18.83,18.77,18.82,12235.0,16.7892,16.8159,16.7624,16.807,12235.0
2023-03-06 14:50:00,18.83,18.84,18.8,18.84,21007.0,16.8159,16.8249,16.7892,16.8249,21007.0
2023-03-06 15:00:00,18.84,18.86,18.8,18.8,41571.0,16.8249,16.8427,16.7892,16.7892,41571.0
2023-03-06 15:10:00,18.8,18.89,18.8,18.87,93316.0,16.7892,16.8695,16.7892,16.8517,93316.0
2023-03-06 15:20:00,18.88,18.91,18.86,18.91,82045.0,16.8606,16.8874,16.8427,16.8874,82045.0
2023-03-06 15:30:00,18.91,18.92,18.87,18.87,30990.0,16.8874,16.8963,16.8517,16.8517,30990.0
2023-03-06 15:40:00,18.88,18.89,18.82,18.86,43870.0,16.8606,16.8695,16.807,16.8427,43870.0
2023-03-06 15:50:00,18.85,18.88,18.83,18.87,58886.0,16.8338,16.8606,16.8159,16.8517,58886.0
2023-03-07 09:30:00,18.89,18.92,18.87,18.89,103525.0,16.8695,16.8963,16.8517,16.8695,103525.0
2023-03-07 09:40:00,18.88,18.92,18.85,18.87,24238.0,16.8606,16.8963,16.8338,16.8517,24238.0
2023-03-07 09:50:00,18.87,18.9,18.86,18.89,15689.0,16.8517,16.8785,16.8427,16.8695,15689.0
2023-03-07 10:00:00,18.9,19.39,18.9,19.35,469244.0,16.8785,17.316,16.8785,17.2803,469244.0
2023-03-07 10:10:00,19.36,19.41,19.3,19.37,113844.0,17.2893,17.3339,17.2357,17.2982,113844.0
2023-03-07 10:20:00,19.38,19.38,19.16,19.26,156660.0,17.3071,17.3071,17.1106,17.1999,156660.0
2023-03-07 10:30:00,19.28,19.28,19.05,19.17,138577.0,17.2178,17.2178,17.0124,17.1196,138577.0
2023-03-07 10:40:00,19.18,19.34,19.18,19.23,82427.0,17.1285,17.2714,17.1285,17.1732,82427.0
2023-03-07 10:50:00,19.25,19.44,19.25,19.44,54611.0,17.191,17.3607,17.191,17.3607,54611.0
2023-03-07 11:00:00,19.45,19.46,19.33,19.41,58676.0,17.3696,17.3786,17.2625,17.3339,58676.0
2023-03-07 11:10:00,19.36,19.46,19.32,19.42,59823.0,17.2893,17.3786,17.2535,17.3428,59823.0
2023-03-07 11:20:00,19.41,19.5,19.4,19.49,55605.0,17.3339,17.4143,17.325,17.4053,55605.0
2023-03-07 11:30:00,19.48,19.49,19.43,19.45,18409.0,17.3964,17.4053,17.3518,17.3696,18409.0
2023-03-07 11:40:00,19.42,19.51,19.37,19.39,47257.0,17.3428,17.4232,17.2982,17.316,47257.0
2023-03-07 11:50:00,19.38,19.52,19.36,19.51,88404.0,17.3071,17.4321,17.2893,17.4232,88404.0
2023-03-07 12:00:00,19.52,19.53,19.49,19.51,34475.0,17.4321,17.4411,17.4053,17.4232,34475.0
2023-03-07 12:10:00,19.5,19.52,19.4,19.4,28004.0,17.4143,17.4321,17.325,17.325,28004.0
2023-03-07 12:20:00,19.39,19.39,19.22,19.35,137372.0,17.316,17.316,17.1642,17.2803,137372.0
2023-03-07 12:30:00,19.36,19.39,19.32,19.38,28599.0,17.2893,17.316,17.2535,17.3071,28599.0
2023-03-07 12:40:00,19.37,19.42,19.34,19.34,22532.0,17.2982,17.3428,17.2714,17.2714,22532.0
2023-03-07 12:50:00,19.36,19.45,19.33,19.44,44656.0,17.2893,17.3696,17.2625,17.3607,44656.0
2023-03-07 13:00:00,19.46,19.57,19.46,19.55,71684.0,17.3786,17.4768,17.3786,17.4589,71684.0
2023-03-07 13:10:00,19.54,19.57,19.54,19.56,27610.0,17.45,17.4768,17.45,17.4679,27610.0
2023-03-07 13:20:00,19.56,19.59,19.55,19.57,25864.0,17.4679,17.4947,17.4589,17.4768,25864.0
2023-03-07 13:30:00,19.57,19.63,19.53,19.62,73512.0,17.4768,17.5304,17.4411,17.5214,73512.0
2023-03-07 13:40:00,19.62,19.75,19.62,19.75,76182.0,17.5214,17.6375,17.5214,17.6375,76182.0
2023-03-07 13:50:00,19.74,19.75,19.71,19.72,16706.0,17.6286,17.6375,17.6018,17.6107,16706.0
2023-03-07 14:00:00,19.71,19.73,19.67,19.69,22147.0,17.6018,17.6197,17.5661,17.584,22147.0
2023-03-07 14:10:00,19.7,19.71,19.66,19.68,25172.0,17.5929,17.6018,17.5572,17.575,25172.0
2023-03-07 14:20:00,19.66,19.75,19.66,19.73,27233.0,17.5572,17.6375,17.5572,17.6197,27233.0
2023-03-07 14:30:00,19.74,19.77,19.73,19.76,20045.0,17.6286,17.6554,17.6197,17.6465,20045.0
2023-03-07 14:40:00,19.76,19.79,19.74,19.79,26244.0,17.6465,17.6733,17.6286,17.6733,26244.0
2023-03-07 14:50:00,19.8,19.83,19.79,19.82,14770.0,17.6822,17.709,17.6733,17.7001,14770.0
2023-03-07 15:00:00,19.82,19.82,19.75,19.76,16806.0,17.7001,17.7001,17.6375,17.6465,16806.0
2023-03-07 15:10:00,19.75,19.75,19.68,19.68,50310.0,17.6375,17.6375,17.575,17.575,50310.0
2023-03-07 15:20:00,19.68,19.77,19.68,19.75,33992.0,17.575,17.6554,17.575,17.6375,33992.0
2023-03-07 15:30:00,19.74,19.75,19.62,19.66,32261.0,17.6286,17.6375,17.5214,17.5572,32261.0
2023-03-07 15:40:00,19.64,19.74,19.63,19.71,34422.0,17.5393,17.6286,17.5304,17.6018,34422.0
2023-03-07 15:50:00,19.71,19.76,19.71,19.74,116879.0,17.6018,17.6465,17.6018,17.6286,116879.0
2023-03-08 09:30:00,19.74,19.77,19.64,19.77,146127.0,17.6286,17.6554,17.5393,17.6554,146127.0
2023-03-08 09:40:00,19.76,19.8,19.72,19.72,114788.0,17.6465,17.6822,17.6107,17.6107,114788.0
2023-03-08 09:50:00,19.74,19.74,19.66,19.68,26750.0,17.6286,17.6286,17.5572,17.575,26750.0
2023-03-08 10:00:00,19.68,19.96,19.68,19.71,336487.0,17.575,17.8251,17.575,17.6018,336487.0
2023-03-08 10:10:00,19.73,19.81,19.63,19.81,89051.0,17.6197,17.6911,17.5304,17.6911,89051.0
2023-03-08 10:20:00,19.79,19.87,19.61,19.69,83521.0,17.6733,17.7447,17.5125,17.584,83521.0
2023-03-08 10:30:00,19.68,19.73,19.54,19.63,73456.0,17.575,17.6197,17.45,17.5304,73456.0
2023-03-08 10:40:00,19.6,19.74,19.6,19.74,108997.0,17.5036,17.6286,17.5036,17.6286,108997.0
2023-03-08 10:50:00,19.75,19.77,19.71,19.73,71724.0,17.6375,17.6554,17.6018,17.6197,71724.0
2023-03-08 11:00:00,19.73,19.74,19.63,19.65,42715.0,17.6197,17.6286,17.5304,17.5482,42715.0
2023-03-08 11:10:00,19.64,19.69,19.62,19.67,85906.0,17.5393,17.584,17.5214,17.5661,85906.0
2023-03-08 11:20:00,19.68,19.7,19.65,19.7,22315.0,17.575,17.5929,17.5482,17.5929,22315.0
2023-03-08 11:30:00,19.7,19.82,19.7,19.75,56841.0,17.5929,17.7001,17.5929,17.6375,56841.0
2023-03-08 11:40:00,19.74,19.74,19.55,19.55,55199.0,17.6286,17.6286,17.4589,17.4589,55199.0
2023-03-08 11:50:00,19.58,19.61,19.54,19.61,43040.0,17.4857,17.5125,17.45,17.5125,43040.0
2023-03-08 12:00:00,19.59,19.71,19.58,19.7,55399.0,17.4947,17.6018,17.4857,17.5929,55399.0
2023-03-08 12:10:00,19.71,19.78,19.7,19.73,62998.0,17.6018,17.6643,17.5929,17.6197,62998.0
2023-03-08 12:20:00,19.73,19.8,19.73,19.79,45149.0,17.6197,17.6822,17.6197,17.6733,45149.0
2023-03-08 12:30:00,19.8,19.9,19.77,19.78,130053.0,17.6822,17.7715,17.6554,17.6643,130053.0
2023-03-08 12:40:00,19.77,19.79,19.74,19.77,34274.0,17.6554,17.6733,17.6286,17.6554,34274.0
2023-03-08 12:50:00,19.75,19.82,19.75,19.8,32400.0,17.6375,17.7001,17.6375,17.6822,32400.0
2023-03-08 13:00:00,19.8,19.89,19.78,19.88,67881.0,17.6822,17.7626,17.6643,17.7536,67881.0
2023-03-08 13:10:00,19.89,19.93,19.84,19.91,115388.0,17.7626,17.7983,17.7179,17.7804,115388.0
2023-03-08 13:20:00,19.92,19.97,19.88,19.97,86504.0,17.7894,17.834,17.7536,17.834,86504.0
2023-03-08 13:30:00,19.98,19.99,19.94,19.96,59908.0,17.8429,17.8519,17.8072,17.8251,59908.0
2023-03-08 13:40:00,19.98,19.99,19.95,19.96,35189.0,17.8429,17.8519,17.8161,17.8251,35189.0
2023-03-08 13:50:00,19.98,19.99,19.9,19.96,87041.0,17.8429,17.8519,17.7715,17.8251,87041.0
2023-03-08 14:00:00,19.94,19.95,19.89,19.89,22873.0,17.8072,17.8161,17.7626,17.7626,22873.0
2023-03-08 14:10:00,19.89,19.9,19.84,19.88,53139.0,17.7626,17.7715,17.7179,17.7536,53139.0
2023-03-08 14:20:00,19.87,19.87,19.82,19.82,41467.0,17.7447,17.7447,17.7001,17.7001,41467.0
2023-03-08 14:30:00,19.83,19.85,19.8,19.81,63253.0,17.709,17.7268,17.6822,17.6911,63253.0
2023-03-08 14:40:00,19.82,19.87,19.81,19.85,30648.0,17.7001,17.7447,17.6911,17.7268,30648.0
2023-03-08 14:50:00,19.87,19.89,19.86,19.89,27381.0,17.7447,17.7626,17.7358,17.7626,27381.0
2023-03-08 15:00:00,19.88,19.93,19.86,19.9,27430.0,17.7536,17.7983,17.7358,17.7715,27430.0
2023-03-08 15:10:00,19.9,19.94,19.89,19.93,13215.0,17.7715,17.8072,17.7626,17.7983,13215.0
2023-03-08 15:20:00,19.91,19.94,19.9,19.91,11770.0,17.7804,17.8072,17.7715,17.7804,11770.0
2023-03-08 15:30:00,19.91,19.91,19.76,19.78,41835.0,17.7804,17.7804,17.6465,17.6643,41835.0
2023-03-08 15:40:00,19.78,19.78,19.62,19.66,81953.0,17.6643,17.6643,17.5214,17.5572,81953.0
2023-03-08 15:50:00,19.66,19.7,19.65,19.65,88076.0,17.5572,17.5929,17.5482,17.5482,88076.0
2023-03-09 09:30:00,19.56,19.6,19.43,19.43,555096.0,17.4679,17.5036,17.3518,17.3518,555096.0
2023-03-09 09:40:00,19.42,19.51,19.32,19.34,236149.0,17.3428,17.4232,17.2535,17.2714,236149.0
2023-03-09 09:50:00,19.32,19.41,19.29,19.39,218752.0,17.2535,17.3339,17.2267,17.316,218752.0
2023-03-09 10:00:00,19.38,19.43,19.32,19.4,243834.0,17.3071,17.3518,17.2535,17.325,243834.0
2023-03-09 10:10:00,19.39,19.59,19.39,19.53,185448.0,17.316,17.4947,17.316,17.4411,185448.0
2023-03-09 10:20:00,19.54,19.55,19.5,19.5,114470.0,17.45,17.4589,17.4143,17.4143,114470.0
2023-03-09 10:30:00,19.49,19.5,19.37,19.38,192346.0,17.4053,17.4143,17.2982,17.3071,192346.0
2023-03-09 10:40:00,19.4,19.4,19.36,19.38,77725.0,17.325,17.325,17.2893,17.3071,77725.0
2023-03-09 10:50:00,19.38,19.51,19.38,19.51,76240.0,17.3071,17.4232,17.3071,17.4232,76240.0
2023-03-09 11:00:00,19.51,19.6,19.51,19.57,144818.0,17.4232,17.5036,17.4232,17.4768,144818.0
2023-03-09 11:10:00,19.57,19.57,19.53,19.57,74216.0,17.4768,17.4768,17.4411,17.4768,74216.0
2023-03-09 11:20:00,19.55,19.62,19.52,19.62,39687.0,17.4589,17.5214,17.4321,17.5214,39687.0
2023-03-09 11:30:00,19.62,19.63,19.58,19.63,77465.0,17.5214,17.5304,17.4857,17.5304,77465.0
2023-03-09 11:40:00,19.63,19.63,19.56,19.57,45167.0,17.5304,17.5304,17.4679,17.4768,45167.0
2023-03-09 11:50:00,19.57,19.65,19.56,19.64,32039.0,17.4768,17.5482,17.4679,17.5393,32039.0
2023-03-09 12:00:00,19.65,19.79,19.64,19.72,100387.0,17.5482,17.6733,17.5393,17.6107,100387.0
2023-03-09 12:10:00,19.71,19.75,19.68,19.69,55086.0,17.6018,17.6375,17.575,17.584,55086.0
2023-03-09 12:20:00,19.69,19.7,19.62,19.63,35749.0,17.584,17.5929,17.5214,17.5304,35749.0
2023-03-09 12:30:00,19.63,19.74,19.62,19.73,33220.0,17.5304,17.6286,17.5214,17.6197,33220.0
2023-03-09 12:40:00,19.74,19.84,19.7,19.82,31587.0,17.6286,17.7179,17.5929,17.7001,31587.0
2023-03-09 12:50:00,19.83,19.83,19.79,19.8,16433.0,17.709,17.709,17.6733,17.6822,16433.0
2023-03-09 13:00:00,19.82,19.85,19.78,19.81,76161.0,17.7001,17.7268,17.6643,17.6911,76161.0
2023-03-09 13:10:00,19.85,19.92,19.84,19.92,39295.0,17.7268,17.7894,17.7179,17.7894,39295.0
2023-03-09 13:20:00,19.9,20.07,19.9,20.03,46334.0,17.7715,17.9233,17.7715,17.8876,46334.0
2023-03-09 13:30:00,20.04,20.16,20.04,20.16,66632.0,17.8965,18.0037,17.8965,18.0037,66632.0
2023-03-09 13:40:00,20.15,20.24,20.07,20.24,102713.0,17.9948,18.0751,17.9233,18.0751,102713.0
2023-03-09 13:50:00,20.24,20.28,20.19,20.22,82448.0,18.0751,18.1108,18.0305,18.0573,82448.0
2023-03-09 14:00:00,20.22,20.34,20.22,20.29,125044.0,18.0573,18.1644,18.0573,18.1198,125044.0
2023-03-09 14:10:00,20.31,20.35,20.24,20.28,154559.0,18.1376,18.1734,18.0751,18.1108,154559.0
2023-03-09 14:20:00,20.26,20.29,20.19,20.29,137711.0,18.093,18.1198,18.0305,18.1198,137711.0
2023-03-09 14:30:00,20.3,20.41,20.3,20.34,80376.0,18.1287,18.2269,18.1287,18.1644,80376.0
2023-03-09 14:40:00,20.32,20.39,20.27,20.36,95252.0,18.1466,18.2091,18.1019,18.1823,95252.0
2023-03-09 14:50:00,20.39,20.49,20.37,20.48,97640.0,18.2091,18.2984,18.1912,18.2895,97640.0
2023-03-09 15:00:00,20.48,20.61,20.45,20.59,142148.0,18.2895,18.4056,18.2627,18.3877,142148.0
2023-03-09 15:10:00,20.6,20.8,20.56,20.8,157480.0,18.3966,18.5752,18.3609,18.5752,157480.0
2023-03-09 15:20:00,20.8,20.91,20.68,20.76,372209.0,18.5752,18.6735,18.4681,18.5395,372209.0
2023-03-09 15:30:00,20.8,20.8,20.6,20.61,216516.0,18.5752,18.5752,18.3966,18.4056,216516.0
2023-03-09 15:40:00,20.62,20.76,20.6,20.65,139902.0,18.4145,18.5395,18.3966,18.4413,139902.0
2023-03-09 15:50:00,20.65,20.79,20.56,20.77,207589.0,18.4413,18.5663,18.3609,18.5484,207589.0
2023-03-10 09:30:00,20.89,21.16,20.85,21.15,649655.0,18.6556,18.8967,18.6199,18.8878,649655.0
2023-03-10 09:40:00,21.14,21.43,21.13,21.32,694679.0,18.8789,19.1378,18.8699,19.0396,694679.0
2023-03-10 09:50:00,21.33,21.36,21.09,21.16,530415.0,19.0485,19.0753,18.8342,18.8967,530415.0
2023-03-10 10:00:00,21.15,21.15,20.94,20.99,546145.0,18.8878,18.8878,18.7003,18.7449,546145.0
2023-03-10 10:10:00,21.0,21.19,20.95,21.16,252198.0,18.7538,18.9235,18.7092,18.8967,252198.0
2023-03-10 10:20:00,21.18,21.28,21.12,21.24,195336.0,18.9146,19.0039,18.861,18.9682,195336.0
2023-03-10 10:30:00,21.18,21.23,21.0,21.08,197068.0,18.9146,18.9592,18.7538,18.8253,197068.0
2023-03-10 10:40:00,21.07,21.27,21.02,21.2,164352.0,18.8164,18.995,18.7717,18.9324,164352.0
2023-03-10 10:50:00,21.21,21.27,20.82,20.83,186502.0,18.9414,18.995,18.5931,18.602,186502.0
2023-03-10 11:00:00,20.84,20.95,20.84,20.86,61510.0,18.611,18.7092,18.611,18.6288,61510.0
2023-03-10 11:10:00,20.81,21.0,20.79,20.92,112245.0,18.5842,18.7538,18.5663,18.6824,112245.0
2023-03-10 11:20:00,20.92,20.92,20.63,20.66,261404.0,18.6824,18.6824,18.4234,18.4502,261404.0
2023-03-10 11:30:00,20.66,20.68,20.54,20.65,272191.0,18.4502,18.4681,18.343,18.4413,272191.0
2023-03-10 11:40:00,20.63,20.96,20.59,20.91,334878.0,18.4234,18.7181,18.3877,18.6735,334878.0
2023-03-10 11:50:00,20.93,21.08,20.93,21.06,241353.0,18.6913,18.8253,18.6913,18.8074,241353.0
2023-03-10 12:00:00,21.03,21.22,20.99,21.22,173490.0,18.7806,18.9503,18.7449,18.9503,173490.0
2023-03-10 12:10:00,21.23,21.29,21.17,21.23,122951.0,18.9592,19.0128,18.9057,18.9592,122951.0
2023-03-10 12:20:00,21.25,21.3,21.2,21.2,75007.0,18.9771,19.0218,18.9324,18.9324,75007.0
2023-03-10 12:30:00,21.18,21.23,21.0,21.02,145565.0,18.9146,18.9592,18.7538,18.7717,145565.0
2023-03-10 12:40:00,21.03,21.2,21.03,21.2,113398.0,18.7806,18.9324,18.7806,18.9324,113398.0
2023-03-10 12:50:00,21.19,21.39,21.19,21.37,156071.0,18.9235,19.1021,18.9235,19.0843,156071.0
2023-03-10 13:00:00,21.37,21.39,21.28,21.35,99924.0,19.0843,19.1021,19.0039,19.0664,99924.0
2023-03-10 13:10:00,21.34,21.52,21.34,21.52,211871.0,19.0575,19.2182,19.0575,19.2182,211871.0
2023-03-10 13:20:00,21.52,21.74,21.5,21.67,205408.0,19.2182,19.4147,19.2004,19.3522,205408.0
2023-03-10 13:30:00,21.68,21.78,21.67,21.77,168868.0,19.3611,19.4504,19.3522,19.4415,168868.0
2023-03-10 13:40:00,21.77,21.87,21.75,21.86,83343.0,19.4415,19.5308,19.4236,19.5219,83343.0
2023-03-10 13:50:00,21.87,21.93,21.84,21.85,121579.0,19.5308,19.5844,19.504,19.5129,121579.0
2023-03-10 14:00:00,21.83,21.83,21.53,21.53,208418.0,19.4951,19.4951,19.2271,19.2271,208418.0
2023-03-10 14:10:00,21.51,21.73,21.43,21.62,279662.0,19.2093,19.4058,19.1378,19.3075,279662.0
2023-03-10 14:20:00,21.63,21.78,21.59,21.77,124423.0,19.3165,19.4504,19.2807,19.4415,124423.0
2023-03-10 14:30:00,21.77,21.77,21.49,21.52,115356.0,19.4415,19.4415,19.1914,19.2182,115356.0
2023-03-10 14:40:00,21.55,21.62,21.33,21.34,215760.0,19.245,19.3075,19.0485,19.0575,215760.0
2023-03-10 14:50:00,21.37,21.52,21.29,21.45,179772.0,19.0843,19.2182,19.0128,19.1557,179772.0
2023-03-10 15:00:00,21.41,21.62,21.41,21.46,108101.0,19.12,19.3075,19.12,19.1646,108101.0
2023-03-10 15:10:00,21.46,21.66,21.36,21.66,118725.0,19.1646,19.3432,19.0753,19.3432,118725.0
2023-03-10 15:20:00,21.65,21.68,21.52,21.54,100149.0,19.3343,19.3611,19.2182,19.2361,100149.0
2023-03-10 15:30:00,21.56,21.76,21.53,21.76,76303.0,19.2539,19.4325,19.2271,19.4325,76303.0
2023-03-10 15:40:00,21.76,21.87,21.76,21.86,149894.0,19.4325,19.5308,19.4325,19.5219,149894.0
2023-03-10 15:50:00,21.86,21.87,21.65,21.68,153246.0,19.5219,19.5308,19.3343,19.3611,153246.0
2023-03-13 09:30:00,22.36,22.56,22.23,22.44,1101366.0,19.9684,20.147,19.8523,20.0398,1101366.0
2023-03-13 09:40:00,22.41,22.56,21.92,21.96,531642.0,20.013,20.147,19.5754,19.6112,531642.0
2023-03-13 09:50:00,21.97,22.02,21.62,21.74,363513.0,19.6201,19.6647,19.3075,19.4147,363513.0
2023-03-13 10:00:00,21.76,21.92,21.45,21.62,430424.0,19.4325,19.5754,19.1557,19.3075,430424.0
2023-03-13 10:10:00,21.58,21.97,21.55,21.95,311168.0,19.2718,19.6201,19.245,19.6022,311168.0
2023-03-13 10:20:00,21.94,22.06,21.74,22.04,259338.0,19.5933,19.7005,19.4147,19.6826,259338.0
2023-03-13 10:30:00,22.0,22.01,21.62,21.74,328576.0,19.6469,19.6558,19.3075,19.4147,328576.0
2023-03-13 10:40:00,21.72,21.89,21.57,21.64,258630.0,19.3968,19.5486,19.2629,19.3254,258630.0
2023-03-13 10:50:00,21.63,21.93,21.35,21.38,371464.0,19.3165,19.5844,19.0664,19.0932,371464.0
2023-03-13 11:00:00,21.36,21.47,21.14,21.39,310461.0,19.0753,19.1736,18.8789,19.1021,310461.0
2023-03-13 11:10:00,21.39,21.39,21.12,21.21,362070.0,19.1021,19.1021,18.861,18.9414,362070.0
2023-03-13 11:20:00,21.18,21.35,21.02,21.04,334491.0,18.9146,19.0664,18.7717,18.7896,334491.0
2023-03-13 11:30:00,21.03,21.43,21.02,21.38,416114.0,18.7806,19.1378,18.7717,19.0932,416114.0
2023-03-13 11:40:00,21.38,21.38,21.06,21.1,340909.0,19.0932,19.0932,18.8074,18.8431,340909.0
2023-03-13 11:50:00,21.11,21.43,21.09,21.18,302771.0,18.8521,19.1378,18.8342,18.9146,302771.0
2023-03-13 12:00:00,21.18,21.33,20.94,21.07,300871.0,18.9146,19.0485,18.7003,18.8164,300871.0
2023-03-13 12:10:00,21.08,21.33,21.08,21.29,188778.0,18.8253,19.0485,18.8253,19.0128,188778.0
2023-03-13 12:20:00,21.28,21.47,21.24,21.34,201655.0,19.0039,19.1736,18.9682,19.0575,201655.0
2023-03-13 12:30:00,21.33,21.55,21.31,21.37,141929.0,19.0485,19.245,19.0307,19.0843,141929.0
2023-03-13 12:40:00,21.36,21.63,21.21,21.56,160024.0,19.0753,19.3165,18.9414,19.2539,160024.0
2023-03-13 12:50:00,21.59,21.64,21.47,21.57,135410.0,19.2807,19.3254,19.1736,19.2629,135410.0
2023-03-13 13:00:00,21.55,21.77,21.55,21.57,131062.0,19.245,19.4415,19.245,19.2629,131062.0
2023-03-13 13:10:00,21.57,21.63,21.43,21.55,114663.0,19.2629,19.3165,19.1378,19.245,114663.0
2023-03-13 13:20:00,21.54,21.68,21.52,21.6,130375.0,19.2361,19.3611,19.2182,19.2897,130375.0
2023-03-13 13:30:00,21.6,21.74,21.36,21.42,237290.0,19.2897,19.4147,19.0753,19.1289,237290.0
2023-03-13 13:40:00,21.41,21.5,21.36,21.44,120335.0,19.12,19.2004,19.0753,19.1468,120335.0
2023-03-13 13:50:00,21.44,21.44,21.32,21.36,71178.0,19.1468,19.1468,19.0396,19.0753,71178.0
2023-03-13 14:00:00,21.34,21.36,21.18,21.35,117809.0,19.0575,19.0753,18.9146,19.0664,117809.0
2023-03-13 14:10:00,21.35,21.37,21.16,21.27,131155.0,19.0664,19.0843,18.8967,18.995,131155.0
2023-03-13 14:20:00,21.29,21.34,21.14,21.26,93321.0,19.0128,19.0575,18.8789,18.986,93321.0
2023-03-13 14:30:00,21.25,21.38,21.07,21.31,241240.0,18.9771,19.0932,18.8164,19.0307,241240.0
2023-03-13 14:40:00,21.31,21.36,21.17,21.28,181606.0,19.0307,19.0753,18.9057,19.0039,181606.0
2023-03-13 14:50:00,21.28,21.34,21.23,21.25,68454.0,19.0039,19.0575,18.9592,18.9771,68454.0
2023-03-13 15:00:00,21.26,21.42,21.18,21.38,182525.0,18.986,19.1289,18.9146,19.0932,182525.0
2023-03-13 15:10:00,21.38,21.39,21.21,21.38,130547.0,19.0932,19.1021,18.9414,19.0932,130547.0
2023-03-13 15:20:00,21.38,21.76,21.38,21.68,276271.0,19.0932,19.4325,19.0932,19.3611,276271.0
2023-03-13 15:30:00,21.68,21.69,21.49,21.49,125732.0,19.3611,19.37,19.1914,19.1914,125732.0
2023-03-13 15:40:00,21.48,21.63,21.39,21.6,77192.0,19.1825,19.3165,19.1021,19.2897,77192.0
2023-03-13 15:50:00,21.61,21.82,21.61,21.79,150750.0,19.2986,19.4861,19.2986,19.4593,150750.0
2023-03-14 09:30:00,20.91,21.02,20.82,20.85,235736.0,18.6735,18.7717,18.5931,18.6199,235736.0
2023-03-14 09:40:00,20.83,20.86,20.68,20.82,179173.0,18.602,18.6288,18.4681,18.5931,179173.0
2023-03-14 09:50:00,20.81,20.93,20.77,20.79,200664.0,18.5842,18.6913,18.5484,18.5663,200664.0
2023-03-14 10:00:00,20.81,20.89,20.67,20.74,142649.0,18.5842,18.6556,18.4591,18.5216,142649.0
2023-03-14 10:10:00,20.78,20.91,20.7,20.77,178552.0,18.5574,18.6735,18.4859,18.5484,178552.0
2023-03-14 10:20:00,20.78,20.78,20.62,20.62,111811.0,18.5574,18.5574,18.4145,18.4145,111811.0
2023-03-14 10:30:00,20.61,20.63,20.56,20.6,141388.0,18.4056,18.4234,18.3609,18.3966,141388.0
2023-03-14 10:40:00,20.6,20.61,20.52,20.52,82758.0,18.3966,18.4056,18.3252,18.3252,82758.0
2023-03-14 10:50:00,20.52,20.66,20.5,20.64,64160.0,18.3252,18.4502,18.3073,18.4323,64160.0
2023-03-14 11:00:00,20.64,20.68,20.52,20.54,50185.0,18.4323,18.4681,18.3252,18.343,50185.0
2023-03-14 11:10:00,20.54,20.55,20.47,20.49,53101.0,18.343,18.352,18.2805,18.2984,53101.0
2023-03-14 11:20:00,20.49,20.5,20.42,20.48,41508.0,18.2984,18.3073,18.2359,18.2895,41508.0
2023-03-14 11:30:00,20.47,20.5,20.43,20.45,68152.0,18.2805,18.3073,18.2448,18.2627,68152.0
2023-03-14 11:40:00,20.44,20.58,20.43,20.58,67337.0,18.2537,18.3788,18.2448,18.3788,67337.0
2023-03-14 11:50:00,20.57,20.57,20.5,20.57,35317.0,18.3698,18.3698,18.3073,18.3698,35317.0
2023-03-14 12:00:00,20.57,20.65,20.53,20.61,33907.0,18.3698,18.4413,18.3341,18.4056,33907.0
2023-03-14 12:10:00,20.6,20.62,20.54,20.59,31214.0,18.3966,18.4145,18.343,18.3877,31214.0
2023-03-14 12:20:00,20.6,20.73,20.6,20.7,49071.0,18.3966,18.5127,18.3966,18.4859,49071.0
2023-03-14 12:30:00,20.71,20.71,20.58,20.62,24456.0,18.4949,18.4949,18.3788,18.4145,24456.0
2023-03-14 12:40:00,20.65,20.75,20.63,20.63,101729.0,18.4413,18.5306,18.4234,18.4234,101729.0
2023-03-14 12:50:00,20.62,20.81,20.62,20.76,106432.0,18.4145,18.5842,18.4145,18.5395,106432.0
2023-03-14 13:00:00,20.74,20.93,20.73,20.92,110265.0,18.5216,18.6913,18.5127,18.6824,110265.0
2023-03-14 13:10:00,20.94,21.25,20.92,21.11,174457.0,18.7003,18.9771,18.6824,18.8521,174457.0
2023-03-14 13:20:00,21.11,21.23,20.97,21.05,160211.0,18.8521,18.9592,18.727,18.7985,160211.0
2023-03-14 13:30:00,21.09,21.11,20.97,20.97,97245.0,18.8342,18.8521,18.727,18.727,97245.0
2023-03-14 13:40:00,20.96,21.18,20.93,21.1,75722.0,18.7181,18.9146,18.6913,18.8431,75722.0
2023-03-14 13:50:00,21.12,21.2,21.07,21.15,89322.0,18.861,18.9324,18.8164,18.8878,89322.0
2023-03-14 14:00:00,21.15,21.39,21.11,21.25,134142.0,18.8878,19.1021,18.8521,18.9771,134142.0
2023-03-14 14:10:00,21.26,21.33,21.2,21.26,108603.0,18.986,19.0485,18.9324,18.986,108603.0
2023-03-14 14:20:00,21.3,21.33,21.07,21.11,141626.0,19.0218,19.0485,18.8164,18.8521,141626.0
2023-03-14 14:30:00,21.11,21.12,21.04,21.11,71118.0,18.8521,18.861,18.7896,18.8521,71118.0
2023-03-14 14:40:00,21.1,21.18,21.01,21.08,78071.0,18.8431,18.9146,18.7628,18.8253,78071.0
2023-03-14 14:50:00,21.13,21.22,21.03,21.22,67538.0,18.8699,18.9503,18.7806,18.9503,67538.0
2023-03-14 15:00:00,21.2,21.39,21.12,21.35,68691.0,18.9324,19.1021,18.861,19.0664,68691.0
2023-03-14 15:10:00,21.39,21.5,21.3,21.3,256166.0,19.1021,19.2004,19.0218,19.0218,256166.0
2023-03-14 15:20:00,21.29,21.42,21.29,21.31,114533.0,19.0128,19.1289,19.0128,19.0307,114533.0
2023-03-14 15:30:00,21.31,21.35,21.07,21.12,109408.0,19.0307,19.0664,18.8164,18.861,109408.0
2023-03-14 15:40:00,21.17,21.19,21.01,21.01,194092.0,18.9057,18.9235,18.7628,18.7628,194092.0
2023-03-14 15:50:00,21.0,21.02,20.64,20.71,226467.0,18.7538,18.7717,18.4323,18.4949,226467.0
2023-03-15 09:30:00,21.67,21.67,21.45,21.55,377708.0,19.3522,19.3522,19.1557,19.245,377708.0
2023-03-15 09:40:00,21.57,21.63,21.37,21.47,250112.0,19.2629,19.3165,19.0843,19.1736,250112.0
2023-03-15 09:50:00,21.51,21.76,21.5,21.7,134728.0,19.2093,19.4325,19.2004,19.379,134728.0
2023-03-15 10:00:00,21.72,21.78,21.41,21.54,198620.0,19.3968,19.4504,19.12,19.2361,198620.0
2023-03-15 10:10:00,21.52,21.69,21.46,21.57,146892.0,19.2182,19.37,19.1646,19.2629,146892.0
2023-03-15 10:20:00,21.57,21.72,21.48,21.68,174403.0,19.2629,19.3968,19.1825,19.3611,174403.0
2023-03-15 10:30:00,21.68,21.8,21.56,21.7,182823.0,19.3611,19.4683,19.2539,19.379,182823.0
2023-03-15 10:40:00,21.72,21.85,21.72,21.83,179006.0,19.3968,19.5129,19.3968,19.4951,179006.0
2023-03-15 10:50:00,21.83,21.9,21.6,21.62,268233.0,19.4951,19.5576,19.2897,19.3075,268233.0
2023-03-15 11:00:00,21.61,21.68,21.49,21.6,298127.0,19.2986,19.3611,19.1914,19.2897,298127.0
2023-03-15 11:10:00,21.6,21.6,21.43,21.43,270660.0,19.2897,19.2897,19.1378,19.1378,270660.0
2023-03-15 11:20:00,21.43,21.62,21.43,21.56,116383.0,19.1378,19.3075,19.1378,19.2539,116383.0
2023-03-15 11:30:00,21.58,21.67,21.5,21.65,132698.0,19.2718,19.3522,19.2004,19.3343,132698.0
2023-03-15 11:40:00,21.67,21.67,21.42,21.52,245230.0,19.3522,19.3522,19.1289,19.2182,245230.0
2023-03-15 11:50:00,21.52,21.7,21.52,21.69,137470.0,19.2182,19.379,19.2182,19.37,137470.0
2023-03-15 12:00:00,21.68,21.83,21.6,21.83,167418.0,19.3611,19.4951,19.2897,19.4951,167418.0
2023-03-15 12:10:00,21.83,21.86,21.75,21.82,98057.0,19.4951,19.5219,19.4236,19.4861,98057.0
2023-03-15 12:20:00,21.84,21.91,21.79,21.81,117939.0,19.504,19.5665,19.4593,19.4772,117939.0
2023-03-15 12:30:00,21.81,21.88,21.72,21.85,98133.0,19.4772,19.5397,19.3968,19.5129,98133.0
2023-03-15 12:40:00,21.83,21.9,21.77,21.77,100303.0,19.4951,19.5576,19.4415,19.4415,100303.0
2023-03-15 12:50:00,21.78,21.99,21.77,21.91,139830.0,19.4504,19.6379,19.4415,19.5665,139830.0
2023-03-15 13:00:00,21.91,21.97,21.77,21.82,206428.0,19.5665,19.6201,19.4415,19.4861,206428.0
2023-03-15 13:10:00,21.8,21.8,21.58,21.64,212050.0,19.4683,19.4683,19.2718,19.3254,212050.0
2023-03-15 13:20:00,21.64,21.68,21.56,21.57,154395.0,19.3254,19.3611,19.2539,19.2629,154395.0
2023-03-15 13:30:00,21.57,21.7,21.55,21.65,117682.0,19.2629,19.379,19.245,19.3343,117682.0
2023-03-15 13:40:00,21.65,21.77,21.64,21.72,72561.0,19.3343,19.4415,19.3254,19.3968,72561.0
2023-03-15 13:50:00,21.73,21.73,21.49,21.56,116398.0,19.4058,19.4058,19.1914,19.2539,116398.0
2023-03-15 14:00:00,21.56,21.67,21.54,21.63,71679.0,19.2539,19.3522,19.2361,19.3165,71679.0
2023-03-15 14:10:00,21.64,21.72,21.53,21.55,89727.0,19.3254,19.3968,19.2271,19.245,89727.0
2023-03-15 14:20:00,21.57,21.58,21.08,21.25,537465.0,19.2629,19.2718,18.8253,18.9771,537465.0
2023-03-15 14:30:00,21.23,21.33,21.13,21.22,256556.0,18.9592,19.0485,18.8699,18.9503,256556.0
2023-03-15 14:40:00,21.25,21.34,21.17,21.34,173929.0,18.9771,19.0575,18.9057,19.0575,173929.0
2023-03-15 14:50:00,21.33,21.42,21.16,21.21,106652.0,19.0485,19.1289,18.8967,18.9414,106652.0
2023-03-15 15:00:00,21.18,21.37,21.1,21.37,306467.0,18.9146,19.0843,18.8431,19.0843,306467.0
2023-03-15 15:10:00,21.38,21.42,21.22,21.3,267349.0,19.0932,19.1289,18.9503,19.0218,267349.0
2023-03-15 15:20:00,21.32,21.37,21.14,21.18,255116.0,19.0396,19.0843,18.8789,18.9146,255116.0
2023-03-15 15:30:00,21.19,21.39,21.15,21.33,155173.0,18.9235,19.1021,18.8878,19.0485,155173.0
2023-03-15 15:40:00,21.33,21.49,21.31,21.39,281762.0,19.0485,19.1914,19.0307,19.1021,281762.0
2023-03-15 15:50:00,21.4,21.49,21.09,21.09,339753.0,19.1111,19.1914,18.8342,18.8342,339753.0
2023-03-16 09:30:00,21.52,21.61,21.39,21.39,281760.0,19.2182,19.2986,19.1021,19.1021,281760.0
2023-03-16 09:40:00,21.39,21.5,21.32,21.46,139988.0,19.1021,19.2004,19.0396,19.1646,139988.0
2023-03-16 09:50:00,21.45,21.47,21.24,21.24,82141.0,19.1557,19.1736,18.9682,18.9682,82141.0
2023-03-16 10:00:00,21.26,21.53,21.19,21.52,169382.0,18.986,19.2271,18.9235,19.2182,169382.0
2023-03-16 10:10:00,21.52,21.55,21.43,21.53,129230.0,19.2182,19.245,19.1378,19.2271,129230.0
2023-03-16 10:20:00,21.55,21.56,21.37,21.38,151345.0,19.245,19.2539,19.0843,19.0932,151345.0
2023-03-16 10:30:00,21.36,21.39,21.27,21.28,145407.0,19.0753,19.1021,18.995,19.0039,145407.0
2023-03-16 10:40:00,21.28,21.29,20.95,21.0,281613.0,19.0039,19.0128,18.7092,18.7538,281613.0
2023-03-16 10:50:00,20.98,20.98,20.69,20.74,370809.0,18.736,18.736,18.477,18.5216,370809.0
2023-03-16 11:00:00,20.73,20.85,20.62,20.7,202531.0,18.5127,18.6199,18.4145,18.4859,202531.0
2023-03-16 11:10:00,20.68,20.75,20.66,20.68,126377.0,18.4681,18.5306,18.4502,18.4681,126377.0
2023-03-16 11:20:00,20.67,20.69,20.45,20.52,504107.0,18.4591,18.477,18.2627,18.3252,504107.0
2023-03-16 11:30:00,20.5,20.6,20.49,20.54,111488.0,18.3073,18.3966,18.2984,18.343,111488.0
2023-03-16 11:40:00,20.54,20.54,20.42,20.44,158959.0,18.343,18.343,18.2359,18.2537,158959.0
2023-03-16 11:50:00,20.44,20.46,20.29,20.38,158101.0,18.2537,18.2716,18.1198,18.2002,158101.0
2023-03-16 12:00:00,20.4,20.52,20.35,20.52,236201.0,18.218,18.3252,18.1734,18.3252,236201.0
2023-03-16 12:10:00,20.53,20.61,20.44,20.45,180723.0,18.3341,18.4056,18.2537,18.2627,180723.0
2023-03-16 12:20:00,20.44,20.46,20.38,20.4,67040.0,18.2537,18.2716,18.2002,18.218,67040.0
2023-03-16 12:30:00,20.39,20.52,20.39,20.42,84380.0,18.2091,18.3252,18.2091,18.2359,84380.0
2023-03-16 12:40:00,20.43,20.45,20.31,20.31,109007.0,18.2448,18.2627,18.1376,18.1376,109007.0
2023-03-16 12:50:00,20.3,20.3,20.11,20.15,333396.0,18.1287,18.1287,17.959,17.9948,333396.0
2023-03-16 13:00:00,20.15,20.17,20.02,20.1,130157.0,17.9948,18.0126,17.8787,17.9501,130157.0
2023-03-16 13:10:00,20.11,20.26,20.08,20.23,121584.0,17.959,18.093,17.9322,18.0662,121584.0
2023-03-16 13:20:00,20.22,20.23,20.13,20.17,112095.0,18.0573,18.0662,17.9769,18.0126,112095.0
2023-03-16 13:30:00,20.17,20.25,20.17,20.21,59844.0,18.0126,18.0841,18.0126,18.0483,59844.0
2023-03-16 13:40:00,20.2,20.21,20.15,20.16,58298.0,18.0394,18.0483,17.9948,18.0037,58298.0
2023-03-16 13:50:00,20.2,20.3,20.15,20.19,103437.0,18.0394,18.1287,17.9948,18.0305,103437.0
2023-03-16 14:00:00,20.21,20.33,20.21,20.24,73574.0,18.0483,18.1555,18.0483,18.0751,73574.0
2023-03-16 14:10:00,20.23,20.36,20.23,20.3,88083.0,18.0662,18.1823,18.0662,18.1287,88083.0
2023-03-16 14:20:00,20.29,20.32,20.24,20.24,58201.0,18.1198,18.1466,18.0751,18.0751,58201.0
2023-03-16 14:30:00,20.25,20.41,20.25,20.29,95300.0,18.0841,18.2269,18.0841,18.1198,95300.0
2023-03-16 14:40:00,20.28,20.29,20.21,20.25,74712.0,18.1108,18.1198,18.0483,18.0841,74712.0
2023-03-16 14:50:00,20.27,20.27,20.16,20.16,71143.0,18.1019,18.1019,18.0037,18.0037,71143.0
2023-03-16 15:00:00,20.16,20.17,20.08,20.12,85040.0,18.0037,18.0126,17.9322,17.968,85040.0
2023-03-16 15:10:00,20.14,20.18,20.1,20.15,69426.0,17.9858,18.0215,17.9501,17.9948,69426.0
2023-03-16 15:20:00,20.14,20.15,20.03,20.05,105405.0,17.9858,17.9948,17.8876,17.9055,105405.0
2023-03-16 15:30:00,20.04,20.14,20.04,20.11,59351.0,17.8965,17.9858,17.8965,17.959,59351.0
2023-03-16 15:40:00,20.09,20.11,19.98,20.06,310635.0,17.9412,17.959,17.8429,17.9144,310635.0
2023-03-16 15:50:00,20.05,20.15,20.01,20.05,344521.0,17.9055,17.9948,17.8697,17.9055,344521.0
2023-03-17 09:30:00,20.22,20.33,20.15,20.16,320997.0,18.0573,18.1555,17.9948,18.0037,320997.0
2023-03-17 09:40:00,20.15,20.38,20.1,20.37,158374.0,17.9948,18.2002,17.9501,18.1912,158374.0
2023-03-17 09:50:00,20.37,20.39,20.27,20.32,138255.0,18.1912,18.2091,18.1019,18.1466,138255.0
2023-03-17 10:00:00,20.31,20.31,20.07,20.25,333011.0,18.1376,18.1376,17.9233,18.0841,333011.0
2023-03-17 10:10:00,20.28,20.45,20.27,20.44,154559.0,18.1108,18.2627,18.1019,18.2537,154559.0
2023-03-17 10:20:00,20.44,20.65,20.43,20.57,306637.0,18.2537,18.4413,18.2448,18.3698,306637.0
2023-03-17 10:30:00,20.56,20.75,20.53,20.64,376759.0,18.3609,18.5306,18.3341,18.4323,376759.0
2023-03-17 10:40:00,20.64,20.82,20.64,20.68,182600.0,18.4323,18.5931,18.4323,18.4681,182600.0
2023-03-17 10:50:00,20.68,20.8,20.66,20.7,168061.0,18.4681,18.5752,18.4502,18.4859,168061.0
2023-03-17 11:00:00,20.71,20.83,20.68,20.7,143711.0,18.4949,18.602,18.4681,18.4859,143711.0
2023-03-17 11:10:00,20.73,20.76,20.59,20.65,222928.0,18.5127,18.5395,18.3877,18.4413,222928.0
2023-03-17 11:20:00,20.65,20.89,20.64,20.81,195187.0,18.4413,18.6556,18.4323,18.5842,195187.0
2023-03-17 11:30:00,20.82,20.87,20.7,20.86,116137.0,18.5931,18.6377,18.4859,18.6288,116137.0
2023-03-17 11:40:00,20.87,20.95,20.82,20.82,122143.0,18.6377,18.7092,18.5931,18.5931,122143.0
2023-03-17 11:50:00,20.82,20.86,20.78,20.8,60425.0,18.5931,18.6288,18.5574,18.5752,60425.0
2023-03-17 12:00:00,20.79,20.81,20.64,20.65,106635.0,18.5663,18.5842,18.4323,18.4413,106635.0
2023-03-17 12:10:00,20.67,20.72,20.63,20.71,66507.0,18.4591,18.5038,18.4234,18.4949,66507.0
2023-03-17 12:20:00,20.71,20.77,20.61,20.64,43919.0,18.4949,18.5484,18.4056,18.4323,43919.0
2023-03-17 12:30:00,20.62,20.64,20.48,20.64,153027.0,18.4145,18.4323,18.2895,18.4323,153027.0
2023-03-17 12:40:00,20.64,20.68,20.62,20.66,62748.0,18.4323,18.4681,18.4145,18.4502,62748.0
2023-03-17 12:50:00,20.66,20.75,20.61,20.68,44801.0,18.4502,18.5306,18.4056,18.4681,44801.0
2023-03-17 13:00:00,20.66,20.7,20.59,20.6,36964.0,18.4502,18.4859,18.3877,18.3966,36964.0
2023-03-17 13:10:00,20.61,20.64,20.55,20.62,35402.0,18.4056,18.4323,18.352,18.4145,35402.0
2023-03-17 13:20:00,20.61,20.63,20.5,20.6,60345.0,18.4056,18.4234,18.3073,18.3966,60345.0
2023-03-17 13:30:00,20.6,20.68,20.52,20.61,54932.0,18.3966,18.4681,18.3252,18.4056,54932.0
2023-03-17 13:40:00,20.62,20.7,20.57,20.6,66898.0,18.4145,18.4859,18.3698,18.3966,66898.0
2023-03-17 13:50:00,20.6,20.67,20.59,20.6,49313.0,18.3966,18.4591,18.3877,18.3966,49313.0
2023-03-17 14:00:00,20.58,20.72,20.52,20.7,90189.0,18.3788,18.5038,18.3252,18.4859,90189.0
2023-03-17 14:10:00,20.71,20.79,20.71,20.77,104523.0,18.4949,18.5663,18.4949,18.5484,104523.0
2023-03-17 14:20:00,20.77,20.9,20.75,20.88,115897.0,18.5484,18.6645,18.5306,18.6467,115897.0
2023-03-17 14:30:00,20.88,20.88,20.8,20.87,52114.0,18.6467,18.6467,18.5752,18.6377,52114.0
2023-03-17 14:40:00,20.85,20.89,20.83,20.86,45648.0,18.6199,18.6556,18.602,18.6288,45648.0
2023-03-17 14:50:00,20.88,20.95,20.74,20.79,176565.0,18.6467,18.7092,18.5216,18.5663,176565.0
2023-03-17 15:00:00,20.78,20.84,20.77,20.78,97158.0,18.5574,18.611,18.5484,18.5574,97158.0
2023-03-17 15:10:00,20.8,20.8,20.64,20.7,191577.0,18.5752,18.5752,18.4323,18.4859,191577.0
2023-03-17 15:20:00,20.7,20.72,20.61,20.63,189534.0,18.4859,18.5038,18.4056,18.4234,189534.0
2023-03-17 15:30:00,20.65,20.79,20.65,20.75,181417.0,18.4413,18.5663,18.4413,18.5306,181417.0
2023-03-17 15:40:00,20.74,20.82,20.66,20.81,171239.0,18.5216,18.5931,18.4502,18.5842,171239.0
2023-03-17 15:50:00,20.81,20.81,20.66,20.72,301349.0,18.5842,18.5842,18.4502,18.5038,301349.0
2023-03-20 09:30:00,20.63,20.72,20.45,20.56,476522.0,18.4234,18.5038,18.2627,18.3609,476522.0
2023-03-20 09:40:00,20.6,20.73,20.5,20.53,256719.0,18.3966,18.5127,18.3073,18.3341,256719.0
2023-03-20 09:50:00,20.52,20.55,20.42,20.49,221690.0,18.3252,18.352,18.2359,18.2984,221690.0
2023-03-20 10:00:00,20.47,20.54,20.33,20.5,227337.0,18.2805,18.343,18.1555,18.3073,227337.0
2023-03-20 10:10:00,20.49,20.58,20.41,20.58,112216.0,18.2984,18.3788,18.2269,18.3788,112216.0
2023-03-20 10:20:00,20.57,20.6,20.36,20.37,81737.0,18.3698,18.3966,18.1823,18.1912,81737.0
2023-03-20 10:30:00,20.37,20.46,20.32,20.44,105028.0,18.1912,18.2716,18.1466,18.2537,105028.0
2023-03-20 10:40:00,20.44,20.46,20.3,20.3,114390.0,18.2537,18.2716,18.1287,18.1287,114390.0
2023-03-20 10:50:00,20.28,20.38,20.25,20.26,130987.0,18.1108,18.2002,18.0841,18.093,130987.0
2023-03-20 11:00:00,20.25,20.25,20.18,20.2,67908.0,18.0841,18.0841,18.0215,18.0394,67908.0
2023-03-20 11:10:00,20.21,20.31,20.21,20.24,150547.0,18.0483,18.1376,18.0483,18.0751,150547.0
2023-03-20 11:20:00,20.25,20.25,20.09,20.11,125364.0,18.0841,18.0841,17.9412,17.959,125364.0
2023-03-20 11:30:00,20.11,20.21,20.1,20.17,53288.0,17.959,18.0483,17.9501,18.0126,53288.0
2023-03-20 11:40:00,20.19,20.27,20.17,20.25,71316.0,18.0305,18.1019,18.0126,18.0841,71316.0
2023-03-20 11:50:00,20.25,20.36,20.22,20.36,57454.0,18.0841,18.1823,18.0573,18.1823,57454.0
2023-03-20 12:00:00,20.36,20.5,20.33,20.5,112727.0,18.1823,18.3073,18.1555,18.3073,112727.0
2023-03-20 12:10:00,20.51,20.63,20.49,20.54,188017.0,18.3162,18.4234,18.2984,18.343,188017.0
2023-03-20 12:20:00,20.55,20.56,20.47,20.47,92598.0,18.352,18.3609,18.2805,18.2805,92598.0
2023-03-20 12:30:00,20.45,20.47,20.42,20.42,43715.0,18.2627,18.2805,18.2359,18.2359,43715.0
2023-03-20 12:40:00,20.43,20.46,20.38,20.4,49957.0,18.2448,18.2716,18.2002,18.218,49957.0
2023-03-20 12:50:00,20.39,20.39,20.24,20.28,98867.0,18.2091,18.2091,18.0751,18.1108,98867.0
2023-03-20 13:00:00,20.28,20.28,20.15,20.21,86098.0,18.1108,18.1108,17.9948,18.0483,86098.0
2023-03-20 13:10:00,20.21,20.21,20.14,20.17,64604.0,18.0483,18.0483,17.9858,18.0126,64604.0
2023-03-20 13:20:00,20.17,20.23,20.17,20.22,37185.0,18.0126,18.0662,18.0126,18.0573,37185.0
2023-03-20 13:30:00,20.22,20.28,20.17,20.24,51056.0,18.0573,18.1108,18.0126,18.0751,51056.0
2023-03-20 13:40:00,20.22,20.26,20.18,20.22,39891.0,18.0573,18.093,18.0215,18.0573,39891.0
2023-03-20 13:50:00,20.24,20.3,20.24,20.25,37223.0,18.0751,18.1287,18.0751,18.0841,37223.0
2023-03-20 14:00:00,20.27,20.37,20.25,20.37,45834.0,18.1019,18.1912,18.0841,18.1912,45834.0
2023-03-20 14:10:00,20.33,20.36,20.3,20.3,13566.0,18.1555,18.1823,18.1287,18.1287,13566.0
2023-03-20 14:20:00,20.3,20.3,20.22,20.28,44155.0,18.1287,18.1287,18.0573,18.1108,44155.0
2023-03-20 14:30:00,20.28,20.41,20.27,20.4,126675.0,18.1108,18.2269,18.1019,18.218,126675.0
2023-03-20 14:40:00,20.4,20.43,20.32,20.32,44537.0,18.218,18.2448,18.1466,18.1466,44537.0
2023-03-20 14:50:00,20.3,20.34,20.22,20.32,147039.0,18.1287,18.1644,18.0573,18.1466,147039.0
2023-03-20 15:00:00,20.34,20.35,20.27,20.34,48176.0,18.1644,18.1734,18.1019,18.1644,48176.0
2023-03-20 15:10:00,20.35,20.37,20.29,20.29,43867.0,18.1734,18.1912,18.1198,18.1198,43867.0
2023-03-20 15:20:00,20.29,20.39,20.26,20.27,66652.0,18.1198,18.2091,18.093,18.1019,66652.0
2023-03-20 15:30:00,20.29,20.29,20.21,20.24,70865.0,18.1198,18.1198,18.0483,18.0751,70865.0
2023-03-20 15:40:00,20.24,20.25,20.17,20.2,175724.0,18.0751,18.0841,18.0126,18.0394,175724.0
2023-03-20 15:50:00,20.18,20.2,20.09,20.19,157416.0,18.0215,18.0394,17.9412,18.0305,157416.0
2023-03-21 09:30:00,19.4,19.4,19.28,19.35,395499.0,17.5363,17.5363,17.4278,17.4911,395499.0
2023-03-21 09:40:00,19.34,19.41,19.31,19.36,144701.0,17.4821,17.5453,17.4549,17.5001,144701.0
2023-03-21 09:50:00,19.37,19.38,19.29,19.3,109482.0,17.5092,17.5182,17.4369,17.4459,109482.0
2023-03-21 10:00:00,19.29,19.44,19.23,19.39,165109.0,17.4369,17.5724,17.3826,17.5272,165109.0
2023-03-21 10:10:00,19.38,19.49,19.32,19.46,139874.0,17.5182,17.6176,17.464,17.5905,139874.0
2023-03-21 10:20:00,19.47,19.57,19.45,19.51,98058.0,17.5996,17.69,17.5815,17.6357,98058.0
2023-03-21 10:30:00,19.52,19.57,19.49,19.49,93304.0,17.6448,17.69,17.6176,17.6176,93304.0
2023-03-21 10:40:00,19.49,19.53,19.43,19.44,73591.0,17.6176,17.6538,17.5634,17.5724,73591.0
2023-03-21 10:50:00,19.46,19.6,19.46,19.55,82262.0,17.5905,17.7171,17.5905,17.6719,82262.0
2023-03-21 11:00:00,19.56,19.56,19.49,19.49,28334.0,17.6809,17.6809,17.6176,17.6176,28334.0
2023-03-21 11:10:00,19.48,19.49,19.39,19.39,46373.0,17.6086,17.6176,17.5272,17.5272,46373.0
2023-03-21 11:20:00,19.39,19.46,19.39,19.45,42145.0,17.5272,17.5905,17.5272,17.5815,42145.0
2023-03-21 11:30:00,19.45,19.54,19.39,19.53,140925.0,17.5815,17.6628,17.5272,17.6538,140925.0
2023-03-21 11:40:00,19.52,19.64,19.52,19.59,171944.0,17.6448,17.7532,17.6448,17.708,171944.0
2023-03-21 11:50:00,19.58,19.61,19.55,19.59,71949.0,17.699,17.7261,17.6719,17.708,71949.0
2023-03-21 12:00:00,19.61,19.63,19.57,19.57,76366.0,17.7261,17.7442,17.69,17.69,76366.0
2023-03-21 12:10:00,19.57,19.57,19.52,19.55,22909.0,17.69,17.69,17.6448,17.6719,22909.0
2023-03-21 12:20:00,19.55,19.56,19.49,19.5,25219.0,17.6719,17.6809,17.6176,17.6267,25219.0
2023-03-21 12:30:00,19.48,19.52,19.45,19.52,32054.0,17.6086,17.6448,17.5815,17.6448,32054.0
2023-03-21 12:40:00,19.53,19.57,19.52,19.54,37213.0,17.6538,17.69,17.6448,17.6628,37213.0
2023-03-21 12:50:00,19.54,19.54,19.48,19.51,47704.0,17.6628,17.6628,17.6086,17.6357,47704.0
2023-03-21 13:00:00,19.52,19.55,19.52,19.54,27032.0,17.6448,17.6719,17.6448,17.6628,27032.0
2023-03-21 13:10:00,19.52,19.52,19.45,19.46,24441.0,17.6448,17.6448,17.5815,17.5905,24441.0
2023-03-21 13:20:00,19.46,19.48,19.43,19.43,24923.0,17.5905,17.6086,17.5634,17.5634,24923.0
2023-03-21 13:30:00,19.43,19.43,19.38,19.41,51620.0,17.5634,17.5634,17.5182,17.5453,51620.0
2023-03-21 13:40:00,19.42,19.44,19.4,19.44,27363.0,17.5544,17.5724,17.5363,17.5724,27363.0
2023-03-21 13:50:00,19.44,19.53,19.44,19.53,24608.0,17.5724,17.6538,17.5724,17.6538,24608.0
2023-03-21 14:00:00,19.54,19.54,19.5,19.52,13758.0,17.6628,17.6628,17.6267,17.6448,13758.0
2023-03-21 14:10:00,19.52,19.52,19.47,19.48,32913.0,17.6448,17.6448,17.5996,17.6086,32913.0
2023-03-21 14:20:00,19.48,19.48,19.41,19.42,33799.0,17.6086,17.6086,17.5453,17.5544,33799.0
2023-03-21 14:30:00,19.41,19.44,19.39,19.44,14578.0,17.5453,17.5724,17.5272,17.5724,14578.0
2023-03-21 14:40:00,19.43,19.43,19.35,19.35,26745.0,17.5634,17.5634,17.4911,17.4911,26745.0
2023-03-21 14:50:00,19.36,19.38,19.29,19.31,54157.0,17.5001,17.5182,17.4369,17.4549,54157.0
2023-03-21 15:00:00,19.33,19.33,19.27,19.28,27282.0,17.473,17.473,17.4188,17.4278,27282.0
2023-03-21 15:10:00,19.27,19.28,19.22,19.23,44939.0,17.4188,17.4278,17.3736,17.3826,44939.0
2023-03-21 15:20:00,19.22,19.27,19.21,19.23,49032.0,17.3736,17.4188,17.3645,17.3826,49032.0
2023-03-21 15:30:00,19.24,19.27,19.15,19.15,69738.0,17.3917,17.4188,17.3103,17.3103,69738.0
2023-03-21 15:40:00,19.13,19.14,19.06,19.1,125119.0,17.2922,17.3013,17.229,17.2651,125119.0
2023-03-21 15:50:00,19.1,19.2,19.09,19.15,170103.0,17.2651,17.3555,17.2561,17.3103,170103.0
2023-03-22 09:30:00,19.16,19.26,19.16,19.19,173295.0,17.3193,17.4097,17.3193,17.3465,173295.0
2023-03-22 09:40:00,19.2,19.26,19.2,19.23,58445.0,17.3555,17.4097,17.3555,17.3826,58445.0
2023-03-22 09:50:00,19.21,19.23,19.17,19.19,133209.0,17.3645,17.3826,17.3284,17.3465,133209.0
2023-03-22 10:00:00,19.19,19.21,19.17,19.19,42136.0,17.3465,17.3645,17.3284,17.3465,42136.0
2023-03-22 10:10:00,19.18,19.23,19.15,19.16,17245.0,17.3374,17.3826,17.3103,17.3193,17245.0
2023-03-22 10:20:00,19.14,19.14,19.01,19.02,97228.0,17.3013,17.3013,17.1838,17.1928,97228.0
2023-03-22 10:30:00,19.01,19.06,19.0,19.06,110784.0,17.1838,17.229,17.1747,17.229,110784.0
2023-03-22 10:40:00,19.05,19.08,19.04,19.07,29240.0,17.2199,17.247,17.2109,17.238,29240.0
2023-03-22 10:50:00,19.07,19.1,19.06,19.09,24067.0,17.238,17.2651,17.229,17.2561,24067.0
2023-03-22 11:00:00,19.08,19.14,19.08,19.14,29490.0,17.247,17.3013,17.247,17.3013,29490.0
2023-03-22 11:10:00,19.14,19.21,19.12,19.18,33828.0,17.3013,17.3645,17.2832,17.3374,33828.0
2023-03-22 11:20:00,19.16,19.16,19.12,19.14,13982.0,17.3193,17.3193,17.2832,17.3013,13982.0
2023-03-22 11:30:00,19.14,19.15,19.11,19.12,19198.0,17.3013,17.3103,17.2741,17.2832,19198.0
2023-03-22 11:40:00,19.12,19.16,19.12,19.13,31338.0,17.2832,17.3193,17.2832,17.2922,31338.0
2023-03-22 11:50:00,19.13,19.14,19.12,19.14,13355.0,17.2922,17.3013,17.2832,17.3013,13355.0
2023-03-22 12:00:00,19.16,19.2,19.15,19.2,16951.0,17.3193,17.3555,17.3103,17.3555,16951.0
2023-03-22 12:10:00,19.2,19.25,19.2,19.24,23024.0,17.3555,17.4007,17.3555,17.3917,23024.0
2023-03-22 12:20:00,19.23,19.26,19.21,19.22,11830.0,17.3826,17.4097,17.3645,17.3736,11830.0
2023-03-22 12:30:00,19.24,19.27,19.22,19.27,26031.0,17.3917,17.4188,17.3736,17.4188,26031.0
2023-03-22 12:40:00,19.27,19.28,19.25,19.27,27505.0,17.4188,17.4278,17.4007,17.4188,27505.0
2023-03-22 12:50:00,19.26,19.3,19.24,19.28,21049.0,17.4097,17.4459,17.3917,17.4278,21049.0
2023-03-22 13:00:00,19.29,19.36,19.29,19.35,23301.0,17.4369,17.5001,17.4369,17.4911,23301.0
2023-03-22 13:10:00,19.34,19.34,19.28,19.28,14275.0,17.4821,17.4821,17.4278,17.4278,14275.0
2023-03-22 13:20:00,19.26,19.27,19.24,19.24,41144.0,17.4097,17.4188,17.3917,17.3917,41144.0
2023-03-22 13:30:00,19.22,19.25,19.21,19.23,11882.0,17.3736,17.4007,17.3645,17.3826,11882.0
2023-03-22 13:40:00,19.24,19.24,19.21,19.21,6937.0,17.3917,17.3917,17.3645,17.3645,6937.0
2023-03-22 13:50:00,19.21,19.21,19.16,19.18,50495.0,17.3645,17.3645,17.3193,17.3374,50495.0
2023-03-22 14:00:00,19.16,19.18,18.74,18.97,357965.0,17.3193,17.3374,16.9397,17.1476,357965.0
2023-03-22 14:10:00,18.97,19.16,18.93,18.95,224339.0,17.1476,17.3193,17.1114,17.1295,224339.0
2023-03-22 14:20:00,18.97,19.12,18.96,19.0,64581.0,17.1476,17.2832,17.1386,17.1747,64581.0
2023-03-22 14:30:00,18.97,19.35,18.88,19.08,336722.0,17.1476,17.4911,17.0662,17.247,336722.0
2023-03-22 14:40:00,19.05,19.05,18.63,18.73,359236.0,17.2199,17.2199,16.8403,16.9307,359236.0
2023-03-22 14:50:00,18.72,19.2,18.68,19.19,332263.0,16.9216,17.3555,16.8855,17.3465,332263.0
2023-03-22 15:00:00,19.2,19.6,19.13,19.51,511364.0,17.3555,17.7171,17.2922,17.6357,511364.0
2023-03-22 15:10:00,19.48,19.57,19.2,19.25,228402.0,17.6086,17.69,17.3555,17.4007,228402.0
2023-03-22 15:20:00,19.26,19.29,19.01,19.13,181479.0,17.4097,17.4369,17.1838,17.2922,181479.0
2023-03-22 15:30:00,19.13,19.5,19.11,19.46,160743.0,17.2922,17.6267,17.2741,17.5905,160743.0
2023-03-22 15:40:00,19.4,19.69,19.36,19.63,314361.0,17.5363,17.7984,17.5001,17.7442,314361.0
2023-03-22 15:50:00,19.63,20.12,19.63,20.12,352949.0,17.7442,18.1871,17.7442,18.1871,352949.0
2023-03-23 09:30:00,19.69,19.69,19.59,19.65,429004.0,17.7984,17.7984,17.708,17.7623,429004.0
2023-03-23 09:40:00,19.65,19.7,19.52,19.57,271617.0,17.7623,17.8075,17.6448,17.69,271617.0
2023-03-23 09:50:00,19.53,19.59,19.53,19.56,155179.0,17.6538,17.708,17.6538,17.6809,155179.0
2023-03-23 10:00:00,19.55,19.56,19.45,19.49,231927.0,17.6719,17.6809,17.5815,17.6176,231927.0
2023-03-23 10:10:00,19.47,19.47,19.36,19.42,212724.0,17.5996,17.5996,17.5001,17.5544,212724.0
2023-03-23 10:20:00,19.43,19.48,19.36,19.43,70162.0,17.5634,17.6086,17.5001,17.5634,70162.0
2023-03-23 10:30:00,19.44,19.48,19.4,19.41,52976.0,17.5724,17.6086,17.5363,17.5453,52976.0
2023-03-23 10:40:00,19.41,19.41,19.22,19.22,254257.0,17.5453,17.5453,17.3736,17.3736,254257.0
2023-03-23 10:50:00,19.22,19.24,19.15,19.17,176285.0,17.3736,17.3917,17.3103,17.3284,176285.0
2023-03-23 11:00:00,19.15,19.15,19.04,19.09,263811.0,17.3103,17.3103,17.2109,17.2561,263811.0
2023-03-23 11:10:00,19.1,19.2,19.07,19.18,143826.0,17.2651,17.3555,17.238,17.3374,143826.0
2023-03-23 11:20:00,19.18,19.25,19.13,19.25,155372.0,17.3374,17.4007,17.2922,17.4007,155372.0
2023-03-23 11:30:00,19.24,19.24,19.14,19.17,185858.0,17.3917,17.3917,17.3013,17.3284,185858.0
2023-03-23 11:40:00,19.18,19.26,19.15,19.19,165013.0,17.3374,17.4097,17.3103,17.3465,165013.0
2023-03-23 11:50:00,19.18,19.23,19.15,19.23,93435.0,17.3374,17.3826,17.3103,17.3826,93435.0
2023-03-23 12:00:00,19.23,19.26,19.19,19.2,75384.0,17.3826,17.4097,17.3465,17.3555,75384.0
2023-03-23 12:10:00,19.2,19.34,19.2,19.31,94518.0,17.3555,17.4821,17.3555,17.4549,94518.0
2023-03-23 12:20:00,19.32,19.36,19.25,19.3,83488.0,17.464,17.5001,17.4007,17.4459,83488.0
2023-03-23 12:30:00,19.28,19.34,19.24,19.33,58442.0,17.4278,17.4821,17.3917,17.473,58442.0
2023-03-23 12:40:00,19.35,19.44,19.34,19.38,106072.0,17.4911,17.5724,17.4821,17.5182,106072.0
2023-03-23 12:50:00,19.38,19.45,19.38,19.43,47904.0,17.5182,17.5815,17.5182,17.5634,47904.0
2023-03-23 13:00:00,19.43,19.49,19.38,19.49,72152.0,17.5634,17.6176,17.5182,17.6176,72152.0
2023-03-23 13:10:00,19.47,19.62,19.47,19.56,132809.0,17.5996,17.7352,17.5996,17.6809,132809.0
2023-03-23 13:20:00,19.55,19.73,19.5,19.65,322927.0,17.6719,17.8346,17.6267,17.7623,322927.0
2023-03-23 13:30:00,19.66,19.66,19.58,19.6,120607.0,17.7713,17.7713,17.699,17.7171,120607.0
2023-03-23 13:40:00,19.6,19.67,19.52,19.63,85643.0,17.7171,17.7804,17.6448,17.7442,85643.0
2023-03-23 13:50:00,19.64,19.74,19.64,19.74,71314.0,17.7532,17.8436,17.7532,17.8436,71314.0
2023-03-23 14:00:00,19.71,19.77,19.65,19.77,56530.0,17.8165,17.8707,17.7623,17.8707,56530.0
2023-03-23 14:10:00,19.75,19.78,19.69,19.71,55892.0,17.8527,17.8798,17.7984,17.8165,55892.0
2023-03-23 14:20:00,19.75,20.03,19.75,20.03,153066.0,17.8527,18.1058,17.8527,18.1058,153066.0
2023-03-23 14:30:00,20.03,20.11,19.96,20.1,350811.0,18.1058,18.1781,18.0425,18.169,350811.0
2023-03-23 14:40:00,20.1,20.32,20.09,20.22,427070.0,18.169,18.3679,18.16,18.2775,427070.0
2023-03-23 14:50:00,20.23,20.38,20.11,20.11,199795.0,18.2866,18.4221,18.1781,18.1781,199795.0
2023-03-23 15:00:00,20.11,20.14,19.73,19.98,760368.0,18.1781,18.2052,17.8346,18.0606,760368.0
2023-03-23 15:10:00,19.96,20.27,19.94,20.26,588620.0,18.0425,18.3227,18.0244,18.3137,588620.0
2023-03-23 15:20:00,20.26,20.41,20.09,20.19,366191.0,18.3137,18.4493,18.16,18.2504,366191.0
2023-03-23 15:30:00,20.19,20.27,20.0,20.05,244090.0,18.2504,18.3227,18.0786,18.1238,244090.0
2023-03-23 15:40:00,20.1,20.12,19.84,19.94,212880.0,18.169,18.1871,17.934,18.0244,212880.0
2023-03-23 15:50:00,19.92,20.0,19.71,20.0,384255.0,18.0063,18.0786,17.8165,18.0786,384255.0
2023-03-24 09:30:00,20.21,20.37,20.19,20.33,348929.0,18.2685,18.4131,18.2504,18.3769,348929.0
2023-03-24 09:40:00,20.32,20.56,20.28,20.48,575228.0,18.3679,18.5849,18.3317,18.5125,575228.0
2023-03-24 09:50:00,20.47,20.47,20.21,20.23,335058.0,18.5035,18.5035,18.2685,18.2866,335058.0
2023-03-24 10:00:00,20.22,20.3,20.13,20.25,150691.0,18.2775,18.3498,18.1962,18.3046,150691.0
2023-03-24 10:10:00,20.27,20.36,20.1,20.35,173193.0,18.3227,18.4041,18.169,18.395,173193.0
2023-03-24 10:20:00,20.32,20.42,20.09,20.11,107214.0,18.3679,18.4583,18.16,18.1781,107214.0
2023-03-24 10:30:00,20.1,20.2,20.04,20.2,107320.0,18.169,18.2594,18.1148,18.2594,107320.0
2023-03-24 10:40:00,20.21,20.34,20.21,20.3,95572.0,18.2685,18.386,18.2685,18.3498,95572.0
2023-03-24 10:50:00,20.34,20.35,20.23,20.24,35473.0,18.386,18.395,18.2866,18.2956,35473.0
2023-03-24 11:00:00,20.23,20.36,20.19,20.36,105910.0,18.2866,18.4041,18.2504,18.4041,105910.0
2023-03-24 11:10:00,20.39,20.49,20.37,20.44,96243.0,18.4312,18.5216,18.4131,18.4764,96243.0
2023-03-24 11:20:00,20.45,20.45,20.32,20.35,55785.0,18.4854,18.4854,18.3679,18.395,55785.0
2023-03-24 11:30:00,20.36,20.41,20.28,20.31,51251.0,18.4041,18.4493,18.3317,18.3589,51251.0
2023-03-24 11:40:00,20.31,20.31,20.0,20.09,159476.0,18.3589,18.3589,18.0786,18.16,159476.0
2023-03-24 11:50:00,20.1,20.13,19.99,20.0,184690.0,18.169,18.1962,18.0696,18.0786,184690.0
2023-03-24 12:00:00,20.0,20.13,19.88,20.13,260890.0,18.0786,18.1962,17.9702,18.1962,260890.0
2023-03-24 12:10:00,20.13,20.22,20.1,20.18,76033.0,18.1962,18.2775,18.169,18.2414,76033.0
2023-03-24 12:20:00,20.16,20.2,20.12,20.12,71326.0,18.2233,18.2594,18.1871,18.1871,71326.0
2023-03-24 12:30:00,20.11,20.14,20.04,20.07,86408.0,18.1781,18.2052,18.1148,18.1419,86408.0
2023-03-24 12:40:00,20.05,20.1,19.92,19.95,93072.0,18.1238,18.169,18.0063,18.0335,93072.0
2023-03-24 12:50:00,19.94,20.0,19.91,19.97,49658.0,18.0244,18.0786,17.9973,18.0515,49658.0
2023-03-24 13:00:00,19.97,20.03,19.93,20.01,72734.0,18.0515,18.1058,18.0154,18.0877,72734.0
2023-03-24 13:10:00,20.02,20.06,19.97,20.05,34573.0,18.0967,18.1329,18.0515,18.1238,34573.0
2023-03-24 13:20:00,20.07,20.07,19.86,19.94,275642.0,18.1419,18.1419,17.9521,18.0244,275642.0
2023-03-24 13:30:00,19.92,19.93,19.82,19.85,165012.0,18.0063,18.0154,17.9159,17.9431,165012.0
2023-03-24 13:40:00,19.84,19.99,19.83,19.99,163439.0,17.934,18.0696,17.925,18.0696,163439.0
2023-03-24 13:50:00,20.0,20.01,19.94,19.94,52027.0,18.0786,18.0877,18.0244,18.0244,52027.0
2023-03-24 14:00:00,19.93,19.95,19.88,19.88,53250.0,18.0154,18.0335,17.9702,17.9702,53250.0
2023-03-24 14:10:00,19.9,19.9,19.79,19.86,110186.0,17.9883,17.9883,17.8888,17.9521,110186.0
2023-03-24 14:20:00,19.83,19.87,19.81,19.84,98809.0,17.925,17.9611,17.9069,17.934,98809.0
2023-03-24 14:30:00,19.82,19.84,19.72,19.75,121893.0,17.9159,17.934,17.8255,17.8527,121893.0
2023-03-24 14:40:00,19.75,19.78,19.7,19.74,96804.0,17.8527,17.8798,17.8075,17.8436,96804.0
2023-03-24 14:50:00,19.74,19.8,19.74,19.78,51181.0,17.8436,17.8979,17.8436,17.8798,51181.0
2023-03-24 15:00:00,19.76,19.85,19.76,19.84,56798.0,17.8617,17.9431,17.8617,17.934,56798.0
2023-03-24 15:10:00,19.86,19.86,19.72,19.72,39058.0,17.9521,17.9521,17.8255,17.8255,39058.0
2023-03-24 15:20:00,19.72,19.72,19.62,19.65,105383.0,17.8255,17.8255,17.7352,17.7623,105383.0
2023-03-24 15:30:00,19.64,19.68,19.59,19.68,190445.0,17.7532,17.7894,17.708,17.7894,190445.0
2023-03-24 15:40:00,19.65,19.75,19.64,19.72,132607.0,17.7623,17.8527,17.7532,17.8255,132607.0
2023-03-24 15:50:00,19.74,19.81,19.61,19.61,282677.0,17.8436,17.9069,17.7261,17.7261,282677.0
2023-03-27 09:30:00,19.25,19.36,19.18,19.36,580606.0,17.4007,17.5001,17.3374,17.5001,580606.0
2023-03-27 09:40:00,19.34,19.35,19.16,19.2,110850.0,17.4821,17.4911,17.3193,17.3555,110850.0
2023-03-27 09:50:00,19.17,19.33,19.15,19.27,126228.0,17.3284,17.473,17.3103,17.4188,126228.0
2023-03-27 10:00:00,19.26,19.34,19.26,19.3,81238.0,17.4097,17.4821,17.4097,17.4459,81238.0
2023-03-27 10:10:00,19.29,19.41,19.26,19.34,98208.0,17.4369,17.5453,17.4097,17.4821,98208.0
2023-03-27 10:20:00,19.34,19.41,19.3,19.4,43239.0,17.4821,17.5453,17.4459,17.5363,43239.0
2023-03-27 10:30:00,19.42,19.52,19.42,19.47,67647.0,17.5544,17.6448,17.5544,17.5996,67647.0
2023-03-27 10:40:00,19.44,19.54,19.44,19.47,153606.0,17.5724,17.6628,17.5724,17.5996,153606.0
2023-03-27 10:50:00,19.46,19.52,19.4,19.52,64769.0,17.5905,17.6448,17.5363,17.6448,64769.0
2023-03-27 11:00:00,19.52,19.57,19.48,19.56,79478.0,17.6448,17.69,17.6086,17.6809,79478.0
2023-03-27 11:10:00,19.58,19.6,19.51,19.58,50190.0,17.699,17.7171,17.6357,17.699,50190.0
2023-03-27 11:20:00,19.58,19.58,19.48,19.48,46028.0,17.699,17.699,17.6086,17.6086,46028.0
2023-03-27 11:30:00,19.49,19.5,19.46,19.48,21900.0,17.6176,17.6267,17.5905,17.6086,21900.0
2023-03-27 11:40:00,19.49,19.53,19.48,19.48,21547.0,17.6176,17.6538,17.6086,17.6086,21547.0
2023-03-27 11:50:00,19.49,19.64,19.48,19.59,47443.0,17.6176,17.7532,17.6086,17.708,47443.0
2023-03-27 12:00:00,19.59,19.63,19.52,19.61,48437.0,17.708,17.7442,17.6448,17.7261,48437.0
2023-03-27 12:10:00,19.6,19.61,19.5,19.5,38129.0,17.7171,17.7261,17.6267,17.6267,38129.0
2023-03-27 12:20:00,19.49,19.51,19.45,19.46,60284.0,17.6176,17.6357,17.5815,17.5905,60284.0
2023-03-27 12:30:00,19.46,19.53,19.44,19.51,26215.0,17.5905,17.6538,17.5724,17.6357,26215.0
2023-03-27 12:40:00,19.52,19.56,19.5,19.51,28214.0,17.6448,17.6809,17.6267,17.6357,28214.0
2023-03-27 12:50:00,19.5,19.54,19.48,19.53,7716.0,17.6267,17.6628,17.6086,17.6538,7716.0
2023-03-27 13:00:00,19.52,19.52,19.45,19.49,20413.0,17.6448,17.6448,17.5815,17.6176,20413.0
2023-03-27 13:10:00,19.5,19.57,19.49,19.53,40253.0,17.6267,17.69,17.6176,17.6538,40253.0
2023-03-27 13:20:00,19.51,19.51,19.42,19.43,29120.0,17.6357,17.6357,17.5544,17.5634,29120.0
2023-03-27 13:30:00,19.42,19.44,19.4,19.44,37875.0,17.5544,17.5724,17.5363,17.5724,37875.0
2023-03-27 13:40:00,19.41,19.41,19.35,19.37,23356.0,17.5453,17.5453,17.4911,17.5092,23356.0
2023-03-27 13:50:00,19.38,19.45,19.38,19.44,37182.0,17.5182,17.5815,17.5182,17.5724,37182.0
2023-03-27 14:00:00,19.45,19.51,19.45,19.5,57870.0,17.5815,17.6357,17.5815,17.6267,57870.0
2023-03-27 14:10:00,19.49,19.49,19.42,19.42,73926.0,17.6176,17.6176,17.5544,17.5544,73926.0
2023-03-27 14:20:00,19.42,19.43,19.34,19.37,28468.0,17.5544,17.5634,17.4821,17.5092,28468.0
2023-03-27 14:30:00,19.37,19.37,19.29,19.31,26283.0,17.5092,17.5092,17.4369,17.4549,26283.0
2023-03-27 14:40:00,19.32,19.34,19.3,19.32,28658.0,17.464,17.4821,17.4459,17.464,28658.0
2023-03-27 14:50:00,19.31,19.33,19.27,19.28,31799.0,17.4549,17.473,17.4188,17.4278,31799.0
2023-03-27 15:00:00,19.27,19.37,19.25,19.37,46384.0,17.4188,17.5092,17.4007,17.5092,46384.0
2023-03-27 15:10:00,19.36,19.38,19.34,19.37,18377.0,17.5001,17.5182,17.4821,17.5092,18377.0
2023-03-27 15:20:00,19.37,19.39,19.31,19.34,16338.0,17.5092,17.5272,17.4549,17.4821,16338.0
2023-03-27 15:30:00,19.33,19.45,19.31,19.42,44032.0,17.473,17.5815,17.4549,17.5544,44032.0
2023-03-27 15:40:00,19.41,19.47,19.38,19.47,126359.0,17.5453,17.5996,17.5182,17.5996,126359.0
2023-03-27 15:50:00,19.48,19.59,19.43,19.52,328166.0,17.6086,17.708,17.5634,17.6448,328166.0
2023-03-28 09:30:00,19.62,19.73,19.62,19.66,199639.0,17.7352,17.8346,17.7352,17.7713,199639.0
2023-03-28 09:40:00,19.63,19.68,19.6,19.62,39862.0,17.7442,17.7894,17.7171,17.7352,39862.0
2023-03-28 09:50:00,19.62,19.68,19.59,19.66,62126.0,17.7352,17.7894,17.708,17.7713,62126.0
2023-03-28 10:00:00,19.66,19.71,19.56,19.57,97577.0,17.7713,17.8165,17.6809,17.69,97577.0
2023-03-28 10:10:00,19.55,19.57,19.52,19.55,49613.0,17.6719,17.69,17.6448,17.6719,49613.0
2023-03-28 10:20:00,19.55,19.64,19.55,19.63,44173.0,17.6719,17.7532,17.6719,17.7442,44173.0
2023-03-28 10:30:00,19.6,19.8,19.6,19.76,66681.0,17.7171,17.8979,17.7171,17.8617,66681.0
2023-03-28 10:40:00,19.76,19.78,19.72,19.73,46260.0,17.8617,17.8798,17.8255,17.8346,46260.0
2023-03-28 10:50:00,19.72,19.78,19.72,19.77,50693.0,17.8255,17.8798,17.8255,17.8707,50693.0
2023-03-28 11:00:00,19.75,19.75,19.65,19.7,57947.0,17.8527,17.8527,17.7623,17.8075,57947.0
2023-03-28 11:10:00,19.7,19.71,19.64,19.65,55365.0,17.8075,17.8165,17.7532,17.7623,55365.0
2023-03-28 11:20:00,19.65,19.66,19.6,19.62,75965.0,17.7623,17.7713,17.7171,17.7352,75965.0
2023-03-28 11:30:00,19.61,19.63,19.57,19.57,52702.0,17.7261,17.7442,17.69,17.69,52702.0
2023-03-28 11:40:00,19.57,19.64,19.56,19.64,15673.0,17.69,17.7532,17.6809,17.7532,15673.0
2023-03-28 11:50:00,19.63,19.63,19.59,19.59,15373.0,17.7442,17.7442,17.708,17.708,15373.0
2023-03-28 12:00:00,19.57,19.64,19.57,19.62,18455.0,17.69,17.7532,17.69,17.7352,18455.0
2023-03-28 12:10:00,19.63,19.69,19.63,19.68,43579.0,17.7442,17.7984,17.7442,17.7894,43579.0
2023-03-28 12:20:00,19.67,19.68,19.65,19.67,39248.0,17.7804,17.7894,17.7623,17.7804,39248.0
2023-03-28 12:30:00,19.68,19.71,19.66,19.66,283413.0,17.7894,17.8165,17.7713,17.7713,283413.0
2023-03-28 12:40:00,19.66,19.68,19.64,19.64,16783.0,17.7713,17.7894,17.7532,17.7532,16783.0
2023-03-28 12:50:00,19.67,19.7,19.67,19.69,8170.0,17.7804,17.8075,17.7804,17.7984,8170.0
2023-03-28 13:00:00,19.68,19.74,19.67,19.74,45285.0,17.7894,17.8436,17.7804,17.8436,45285.0
2023-03-28 13:10:00,19.73,19.76,19.72,19.72,17675.0,17.8346,17.8617,17.8255,17.8255,17675.0
2023-03-28 13:20:00,19.72,19.75,19.72,19.75,2804.0,17.8255,17.8527,17.8255,17.8527,2804.0
2023-03-28 13:30:00,19.75,19.84,19.73,19.84,99483.0,17.8527,17.934,17.8346,17.934,99483.0
2023-03-28 13:40:00,19.84,19.87,19.84,19.85,32731.0,17.934,17.9611,17.934,17.9431,32731.0
2023-03-28 13:50:00,19.86,19.92,19.86,19.91,63017.0,17.9521,18.0063,17.9521,17.9973,63017.0
2023-03-28 14:00:00,19.91,19.92,19.86,19.86,85656.0,17.9973,18.0063,17.9521,17.9521,85656.0
2023-03-28 14:10:00,19.87,19.88,19.84,19.85,69750.0,17.9611,17.9702,17.934,17.9431,69750.0
2023-03-28 14:20:00,19.84,19.86,19.82,19.84,26294.0,17.934,17.9521,17.9159,17.934,26294.0
2023-03-28 14:30:00,19.83,19.88,19.83,19.84,6878.0,17.925,17.9702,17.925,17.934,6878.0
2023-03-28 14:40:00,19.84,19.84,19.74,19.78,23611.0,17.934,17.934,17.8436,17.8798,23611.0
2023-03-28 14:50:00,19.78,19.79,19.76,19.77,33220.0,17.8798,17.8888,17.8617,17.8707,33220.0
2023-03-28 15:00:00,19.75,19.75,19.71,19.71,29639.0,17.8527,17.8527,17.8165,17.8165,29639.0
2023-03-28 15:10:00,19.71,19.76,19.7,19.75,107303.0,17.8165,17.8617,17.8075,17.8527,107303.0
2023-03-28 15:20:00,19.76,19.8,19.73,19.8,54159.0,17.8617,17.8979,17.8346,17.8979,54159.0
2023-03-28 15:30:00,19.8,19.82,19.71,19.76,75799.0,17.8979,17.9159,17.8165,17.8617,75799.0
2023-03-28 15:40:00,19.74,19.78,19.73,19.74,21548.0,17.8436,17.8798,17.8346,17.8436,21548.0
2023-03-28 15:50:00,19.72,19.72,19.63,19.63,115088.0,17.8255,17.8255,17.7442,17.7442,115088.0
2023-03-29 09:30:00,19.02,19.08,19.01,19.06,245243.0,17.1928,17.247,17.1838,17.229,245243.0
2023-03-29 09:40:00,19.05,19.08,18.99,19.05,241796.0,17.2199,17.247,17.1657,17.2199,241796.0
2023-03-29 09:50:00,19.05,19.05,19.0,19.03,39900.0,17.2199,17.2199,17.1747,17.2018,39900.0
2023-03-29 10:00:00,19.02,19.04,18.97,19.03,96809.0,17.1928,17.2109,17.1476,17.2018,96809.0
2023-03-29 10:10:00,19.03,19.09,19.03,19.04,56051.0,17.2018,17.2561,17.2018,17.2109,56051.0
2023-03-29 10:20:00,19.04,19.1,19.03,19.08,64054.0,17.2109,17.2651,17.2018,17.247,64054.0
2023-03-29 10:30:00,19.07,19.14,19.06,19.12,85963.0,17.238,17.3013,17.229,17.2832,85963.0
2023-03-29 10:40:00,19.13,19.18,19.11,19.15,89426.0,17.2922,17.3374,17.2741,17.3103,89426.0
2023-03-29 10:50:00,19.14,19.18,19.13,19.18,41192.0,17.3013,17.3374,17.2922,17.3374,41192.0
2023-03-29 11:00:00,19.18,19.18,19.1,19.1,41725.0,17.3374,17.3374,17.2651,17.2651,41725.0
2023-03-29 11:10:00,19.11,19.14,19.1,19.14,41169.0,17.2741,17.3013,17.2651,17.3013,41169.0
2023-03-29 11:20:00,19.14,19.14,19.09,19.1,77592.0,17.3013,17.3013,17.2561,17.2651,77592.0
2023-03-29 11:30:00,19.09,19.09,19.05,19.07,44199.0,17.2561,17.2561,17.2199,17.238,44199.0
2023-03-29 11:40:00,19.07,19.08,19.05,19.05,23517.0,17.238,17.247,17.2199,17.2199,23517.0
2023-03-29 11:50:00,19.06,19.06,19.02,19.02,18900.0,17.229,17.229,17.1928,17.1928,18900.0
2023-03-29 12:00:00,19.01,19.07,19.0,19.05,64033.0,17.1838,17.238,17.1747,17.2199,64033.0
2023-03-29 12:10:00,19.05,19.06,19.0,19.0,53948.0,17.2199,17.229,17.1747,17.1747,53948.0
2023-03-29 12:20:00,18.99,19.02,18.99,19.02,19896.0,17.1657,17.1928,17.1657,17.1928,19896.0
2023-03-29 12:30:00,19.01,19.02,18.99,18.99,14731.0,17.1838,17.1928,17.1657,17.1657,14731.0
2023-03-29 12:40:00,19.01,19.06,19.01,19.04,20671.0,17.1838,17.229,17.1838,17.2109,20671.0
2023-03-29 12:50:00,19.02,19.07,19.01,19.07,22538.0,17.1928,17.238,17.1838,17.238,22538.0
2023-03-29 13:00:00,19.06,19.07,18.97,18.97,67630.0,17.229,17.238,17.1476,17.1476,67630.0
2023-03-29 13:10:00,18.97,18.97,18.95,18.96,21197.0,17.1476,17.1476,17.1295,17.1386,21197.0
2023-03-29 13:20:00,18.98,18.98,18.94,18.94,33698.0,17.1566,17.1566,17.1205,17.1205,33698.0
2023-03-29 13:30:00,18.95,19.06,18.95,19.06,89882.0,17.1295,17.229,17.1295,17.229,89882.0
2023-03-29 13:40:00,19.05,19.06,19.03,19.05,31800.0,17.2199,17.229,17.2018,17.2199,31800.0
2023-03-29 13:50:00,19.06,19.08,19.05,19.08,27900.0,17.229,17.247,17.2199,17.247,27900.0
2023-03-29 14:00:00,19.06,19.11,19.02,19.02,16259.0,17.229,17.2741,17.1928,17.1928,16259.0
2023-03-29 14:10:00,19.01,19.06,19.01,19.05,18586.0,17.1838,17.229,17.1838,17.2199,18586.0
2023-03-29 14:20:00,19.07,19.07,19.02,19.02,11882.0,17.238,17.238,17.1928,17.1928,11882.0
2023-03-29 14:30:00,19.02,19.03,18.98,18.98,11546.0,17.1928,17.2018,17.1566,17.1566,11546.0
2023-03-29 14:40:00,18.99,18.99,18.93,18.95,22500.0,17.1657,17.1657,17.1114,17.1295,22500.0
2023-03-29 14:50:00,18.95,19.0,18.9,18.9,104815.0,17.1295,17.1747,17.0843,17.0843,104815.0
2023-03-29 15:00:00,18.89,18.98,18.88,18.92,198017.0,17.0753,17.1566,17.0662,17.1024,198017.0
2023-03-29 15:10:00,18.93,18.95,18.8,18.82,32169.0,17.1114,17.1295,16.9939,17.012,32169.0
2023-03-29 15:20:00,18.83,18.84,18.8,18.81,37898.0,17.021,17.0301,16.9939,17.003,37898.0
2023-03-29 15:30:00,18.81,18.86,18.81,18.85,52108.0,17.003,17.0482,17.003,17.0391,52108.0
2023-03-29 15:40:00,18.87,18.87,18.77,18.77,67761.0,17.0572,17.0572,16.9668,16.9668,67761.0
2023-03-29 15:50:00,18.77,18.84,18.76,18.8,146789.0,16.9668,17.0301,16.9578,16.9939,146789.0
2023-03-30 09:30:00,18.44,18.5,18.43,18.49,736505.0,16.6685,16.7227,16.6595,16.7137,736505.0
2023-03-30 09:40:00,18.49,18.5,18.44,18.44,208167.0,16.7137,16.7227,16.6685,16.6685,208167.0
2023-03-30 09:50:00,18.45,18.49,18.43,18.43,152158.0,16.6776,16.7137,16.6595,16.6595,152158.0
2023-03-30 10:00:00,18.43,18.54,18.4,18.52,260698.0,16.6595,16.7589,16.6324,16.7408,260698.0
2023-03-30 10:10:00,18.53,18.6,18.52,18.56,198516.0,16.7499,16.8131,16.7408,16.777,198516.0
2023-03-30 10:20:00,18.56,18.57,18.44,18.46,124072.0,16.777,16.786,16.6685,16.6866,124072.0
2023-03-30 10:30:00,18.46,18.52,18.41,18.46,165168.0,16.6866,16.7408,16.6414,16.6866,165168.0
2023-03-30 10:40:00,18.46,18.48,18.43,18.48,73018.0,16.6866,16.7047,16.6595,16.7047,73018.0
2023-03-30 10:50:00,18.49,18.51,18.46,18.5,65442.0,16.7137,16.7318,16.6866,16.7227,65442.0
2023-03-30 11:00:00,18.5,18.52,18.48,18.48,82155.0,16.7227,16.7408,16.7047,16.7047,82155.0
2023-03-30 11:10:00,18.48,18.54,18.45,18.5,78812.0,16.7047,16.7589,16.6776,16.7227,78812.0
2023-03-30 11:20:00,18.49,18.52,18.49,18.52,27776.0,16.7137,16.7408,16.7137,16.7408,27776.0
2023-03-30 11:30:00,18.52,18.57,18.52,18.57,24872.0,16.7408,16.786,16.7408,16.786,24872.0
2023-03-30 11:40:00,18.55,18.61,18.51,18.61,72518.0,16.7679,16.8222,16.7318,16.8222,72518.0
2023-03-30 11:50:00,18.61,18.61,18.55,18.57,32675.0,16.8222,16.8222,16.7679,16.786,32675.0
2023-03-30 12:00:00,18.58,18.62,18.56,18.56,27928.0,16.7951,16.8312,16.777,16.777,27928.0
2023-03-30 12:10:00,18.56,18.62,18.56,18.6,27706.0,16.777,16.8312,16.777,16.8131,27706.0
2023-03-30 12:20:00,18.6,18.62,18.6,18.61,19157.0,16.8131,16.8312,16.8131,16.8222,19157.0
2023-03-30 12:30:00,18.62,18.7,18.62,18.68,62365.0,16.8312,16.9035,16.8312,16.8855,62365.0
2023-03-30 12:40:00,18.68,18.71,18.65,18.7,68690.0,16.8855,16.9126,16.8583,16.9035,68690.0
2023-03-30 12:50:00,18.7,18.7,18.63,18.67,54156.0,16.9035,16.9035,16.8403,16.8764,54156.0
2023-03-30 13:00:00,18.68,18.69,18.63,18.64,41282.0,16.8855,16.8945,16.8403,16.8493,41282.0
2023-03-30 13:10:00,18.64,18.66,18.63,18.66,30325.0,16.8493,16.8674,16.8403,16.8674,30325.0
2023-03-30 13:20:00,18.64,18.68,18.62,18.67,101928.0,16.8493,16.8855,16.8312,16.8764,101928.0
2023-03-30 13:30:00,18.69,18.73,18.69,18.73,27843.0,16.8945,16.9307,16.8945,16.9307,27843.0
2023-03-30 13:40:00,18.73,18.75,18.72,18.74,26043.0,16.9307,16.9487,16.9216,16.9397,26043.0
2023-03-30 13:50:00,18.71,18.72,18.68,18.68,45971.0,16.9126,16.9216,16.8855,16.8855,45971.0
2023-03-30 14:00:00,18.68,18.68,18.64,18.65,20030.0,16.8855,16.8855,16.8493,16.8583,20030.0
2023-03-30 14:10:00,18.66,18.67,18.61,18.62,189080.0,16.8674,16.8764,16.8222,16.8312,189080.0
2023-03-30 14:20:00,18.63,18.63,18.57,18.57,34852.0,16.8403,16.8403,16.786,16.786,34852.0
2023-03-30 14:30:00,18.56,18.59,18.52,18.57,68352.0,16.777,16.8041,16.7408,16.786,68352.0
2023-03-30 14:40:00,18.57,18.59,18.56,18.59,18572.0,16.786,16.8041,16.777,16.8041,18572.0
2023-03-30 14:50:00,18.6,18.6,18.56,18.56,18363.0,16.8131,16.8131,16.777,16.777,18363.0
2023-03-30 15:00:00,18.56,18.59,18.53,18.59,64152.0,16.777,16.8041,16.7499,16.8041,64152.0
2023-03-30 15:10:00,18.6,18.6,18.57,18.57,22741.0,16.8131,16.8131,16.786,16.786,22741.0
2023-03-30 15:20:00,18.57,18.57,18.51,18.52,26316.0,16.786,16.786,16.7318,16.7408,26316.0
2023-03-30 15:30:00,18.51,18.53,18.49,18.49,88160.0,16.7318,16.7499,16.7137,16.7137,88160.0
2023-03-30 15:40:00,18.49,18.55,18.49,18.54,52067.0,16.7137,16.7679,16.7137,16.7589,52067.0
2023-03-30 15:50:00,18.54,18.54,18.49,18.5,120304.0,16.7589,16.7589,16.7137,16.7227,120304.0
2023-03-31 09:30:00,18.37,18.38,18.25,18.28,266866.0,16.6052,16.6143,16.4968,16.5239,266866.0
2023-03-31 09:40:00,18.28,18.28,18.23,18.25,137673.0,16.5239,16.5239,16.4787,16.4968,137673.0
2023-03-31 09:50:00,18.24,18.27,18.23,18.26,24948.0,16.4877,16.5148,16.4787,16.5058,24948.0
2023-03-31 10:00:00,18.26,18.26,18.2,18.26,59219.0,16.5058,16.5058,16.4516,16.5058,59219.0
2023-03-31 10:10:00,18.27,18.27,18.25,18.25,29512.0,16.5148,16.5148,16.4968,16.4968,29512.0
2023-03-31 10:20:00,18.26,18.26,18.2,18.24,40128.0,16.5058,16.5058,16.4516,16.4877,40128.0
2023-03-31 10:30:00,18.24,18.24,18.17,18.2,109839.0,16.4877,16.4877,16.4245,16.4516,109839.0
2023-03-31 10:40:00,18.19,18.19,18.15,18.15,48696.0,16.4425,16.4425,16.4064,16.4064,48696.0
2023-03-31 10:50:00,18.16,18.21,18.16,18.16,26339.0,16.4154,16.4606,16.4154,16.4154,26339.0
2023-03-31 11:00:00,18.16,18.18,18.15,18.17,12450.0,16.4154,16.4335,16.4064,16.4245,12450.0
2023-03-31 11:10:00,18.17,18.17,18.11,18.11,33941.0,16.4245,16.4245,16.3702,16.3702,33941.0
2023-03-31 11:20:00,18.11,18.11,18.05,18.09,115366.0,16.3702,16.3702,16.316,16.3521,115366.0
2023-03-31 11:30:00,18.08,18.09,18.08,18.08,10022.0,16.3431,16.3521,16.3431,16.3431,10022.0
2023-03-31 11:40:00,18.08,18.09,18.06,18.08,5200.0,16.3431,16.3521,16.325,16.3431,5200.0
2023-03-31 11:50:00,18.07,18.07,18.04,18.04,49527.0,16.3341,16.3341,16.3069,16.3069,49527.0
2023-03-31 12:00:00,18.03,18.04,18.0,18.03,52497.0,16.2979,16.3069,16.2708,16.2979,52497.0
2023-03-31 12:10:00,18.02,18.02,18.0,18.0,8341.0,16.2889,16.2889,16.2708,16.2708,8341.0
2023-03-31 12:20:00,18.0,18.0,17.96,17.97,161361.0,16.2708,16.2708,16.2346,16.2437,161361.0
2023-03-31 12:30:00,17.97,18.02,17.97,18.02,48660.0,16.2437,16.2889,16.2437,16.2889,48660.0
2023-03-31 12:40:00,18.01,18.04,17.99,18.02,54867.0,16.2798,16.3069,16.2617,16.2889,54867.0
2023-03-31 12:50:00,18.01,18.04,18.01,18.02,27119.0,16.2798,16.3069,16.2798,16.2889,27119.0
2023-03-31 13:00:00,18.02,18.06,18.02,18.03,47955.0,16.2889,16.325,16.2889,16.2979,47955.0
2023-03-31 13:10:00,18.03,18.05,18.0,18.02,59176.0,16.2979,16.316,16.2708,16.2889,59176.0
2023-03-31 13:20:00,18.02,18.05,18.02,18.05,50638.0,16.2889,16.316,16.2889,16.316,50638.0
2023-03-31 13:30:00,18.05,18.09,18.05,18.07,14920.0,16.316,16.3521,16.316,16.3341,14920.0
2023-03-31 13:40:00,18.06,18.09,18.06,18.09,44457.0,16.325,16.3521,16.325,16.3521,44457.0
2023-03-31 13:50:00,18.09,18.09,18.03,18.03,61858.0,16.3521,16.3521,16.2979,16.2979,61858.0
2023-03-31 14:00:00,18.03,18.03,17.95,17.97,65915.0,16.2979,16.2979,16.2256,16.2437,65915.0
2023-03-31 14:10:00,17.98,18.0,17.97,18.0,8390.0,16.2527,16.2708,16.2437,16.2708,8390.0
2023-03-31 14:20:00,18.0,18.05,17.99,18.04,29241.0,16.2708,16.316,16.2617,16.3069,29241.0
2023-03-31 14:30:00,18.03,18.04,18.01,18.02,8235.0,16.2979,16.3069,16.2798,16.2889,8235.0
2023-03-31 14:40:00,18.01,18.01,17.98,17.99,30792.0,16.2798,16.2798,16.2527,16.2617,30792.0
2023-03-31 14:50:00,17.99,18.02,17.98,17.98,19983.0,16.2617,16.2889,16.2527,16.2527,19983.0
2023-03-31 15:00:00,17.98,17.98,17.89,17.9,122835.0,16.2527,16.2527,16.1714,16.1804,122835.0
2023-03-31 15:10:00,17.9,17.93,17.86,17.86,55985.0,16.1804,16.2075,16.1442,16.1442,55985.0
2023-03-31 15:20:00,17.86,17.86,17.78,17.78,68740.0,16.1442,16.1442,16.0719,16.0719,68740.0
2023-03-31 15:30:00,17.78,17.88,17.76,17.87,76578.0,16.0719,16.1623,16.0538,16.1533,76578.0
2023-03-31 15:40:00,17.88,17.9,17.87,17.89,59067.0,16.1623,16.1804,16.1533,16.1714,59067.0
2023-03-31 15:50:00,17.88,17.9,17.69,17.75,272802.0,16.1623,16.1804,15.9906,16.0448,272802.0
2023-04-03 09:30:00,17.81,17.81,17.68,17.68,194372.0,16.099,16.099,15.9815,15.9815,194372.0
2023-04-03 09:40:00,17.67,17.7,17.59,17.6,63626.0,15.9725,15.9996,15.9002,15.9092,63626.0
2023-04-03 09:50:00,17.59,17.65,17.57,17.64,153133.0,15.9002,15.9544,15.8821,15.9454,153133.0
2023-04-03 10:00:00,17.63,17.64,17.55,17.58,142658.0,15.9363,15.9454,15.864,15.8911,142658.0
2023-04-03 10:10:00,17.58,17.61,17.53,17.53,50986.0,15.8911,15.9182,15.8459,15.8459,50986.0
2023-04-03 10:20:00,17.53,17.55,17.49,17.5,97052.0,15.8459,15.864,15.8098,15.8188,97052.0
2023-04-03 10:30:00,17.49,17.61,17.48,17.61,68859.0,15.8098,15.9182,15.8007,15.9182,68859.0
2023-04-03 10:40:00,17.61,17.7,17.6,17.7,81199.0,15.9182,15.9996,15.9092,15.9996,81199.0
2023-04-03 10:50:00,17.69,17.77,17.69,17.77,124602.0,15.9906,16.0629,15.9906,16.0629,124602.0
2023-04-03 11:00:00,17.76,17.83,17.76,17.82,30078.0,16.0538,16.1171,16.0538,16.1081,30078.0
2023-04-03 11:10:00,17.82,17.85,17.78,17.78,44113.0,16.1081,16.1352,16.0719,16.0719,44113.0
2023-04-03 11:20:00,17.79,17.79,17.77,17.77,14417.0,16.081,16.081,16.0629,16.0629,14417.0
2023-04-03 11:30:00,17.75,17.77,17.74,17.76,14107.0,16.0448,16.0629,16.0358,16.0538,14107.0
2023-04-03 11:40:00,17.75,17.78,17.74,17.74,26914.0,16.0448,16.0719,16.0358,16.0358,26914.0
2023-04-03 11:50:00,17.75,17.77,17.72,17.72,19191.0,16.0448,16.0629,16.0177,16.0177,19191.0
2023-04-03 12:00:00,17.72,17.73,17.69,17.7,11783.0,16.0177,16.0267,15.9906,15.9996,11783.0
2023-04-03 12:10:00,17.71,17.72,17.67,17.68,7147.0,16.0086,16.0177,15.9725,15.9815,7147.0
2023-04-03 12:20:00,17.69,17.71,17.68,17.69,25365.0,15.9906,16.0086,15.9815,15.9906,25365.0
2023-04-03 12:30:00,17.7,17.71,17.69,17.69,27677.0,15.9996,16.0086,15.9906,15.9906,27677.0
2023-04-03 12:40:00,17.7,17.72,17.7,17.72,18740.0,15.9996,16.0177,15.9996,16.0177,18740.0
2023-04-03 12:50:00,17.7,17.75,17.7,17.74,27227.0,15.9996,16.0448,15.9996,16.0358,27227.0
2023-04-03 13:00:00,17.75,17.78,17.73,17.73,12176.0,16.0448,16.0719,16.0267,16.0267,12176.0
2023-04-03 13:10:00,17.72,17.72,17.7,17.7,27993.0,16.0177,16.0177,15.9996,15.9996,27993.0
2023-04-03 13:20:00,17.7,17.75,17.69,17.75,11220.0,15.9996,16.0448,15.9906,16.0448,11220.0
2023-04-03 13:30:00,17.75,17.77,17.71,17.73,21858.0,16.0448,16.0629,16.0086,16.0267,21858.0
2023-04-03 13:40:00,17.73,17.78,17.73,17.76,22260.0,16.0267,16.0719,16.0267,16.0538,22260.0
2023-04-03 13:50:00,17.77,17.79,17.75,17.75,12200.0,16.0629,16.081,16.0448,16.0448,12200.0
2023-04-03 14:00:00,17.76,17.76,17.73,17.73,18848.0,16.0538,16.0538,16.0267,16.0267,18848.0
2023-04-03 14:10:00,17.75,17.75,17.73,17.74,13633.0,16.0448,16.0448,16.0267,16.0358,13633.0
2023-04-03 14:20:00,17.75,17.75,17.7,17.71,8000.0,16.0448,16.0448,15.9996,16.0086,8000.0
2023-04-03 14:30:00,17.7,17.7,17.64,17.64,14671.0,15.9996,15.9996,15.9454,15.9454,14671.0
2023-04-03 14:40:00,17.64,17.64,17.62,17.62,14717.0,15.9454,15.9454,15.9273,15.9273,14717.0
2023-04-03 14:50:00,17.62,17.62,17.6,17.61,16808.0,15.9273,15.9273,15.9092,15.9182,16808.0
2023-04-03 15:00:00,17.6,17.61,17.57,17.59,37887.0,15.9092,15.9182,15.8821,15.9002,37887.0
2023-04-03 15:10:00,17.59,17.59,17.56,17.58,20587.0,15.9002,15.9002,15.8731,15.8911,20587.0
2023-04-03 15:20:00,17.59,17.59,17.53,17.53,53510.0,15.9002,15.9002,15.8459,15.8459,53510.0
2023-04-03 15:30:00,17.55,17.55,17.51,17.55,64025.0,15.864,15.864,15.8279,15.864,64025.0
2023-04-03 15:40:00,17.55,17.58,17.52,17.53,86076.0,15.864,15.8911,15.8369,15.8459,86076.0
2023-04-03 15:50:00,17.54,17.57,17.5,17.54,115684.0,15.855,15.8821,15.8188,15.855,115684.0
2023-04-04 09:30:00,17.46,17.51,17.45,17.51,207062.0,15.7827,15.8279,15.7736,15.8279,207062.0
2023-04-04 09:40:00,17.52,17.59,17.52,17.55,57945.0,15.8369,15.9002,15.8369,15.864,57945.0
2023-04-04 09:50:00,17.54,17.55,17.51,17.53,59600.0,15.855,15.864,15.8279,15.8459,59600.0
2023-04-04 10:00:00,17.52,17.52,17.41,17.48,200399.0,15.8369,15.8369,15.7375,15.8007,200399.0
2023-04-04 10:10:00,17.49,17.54,17.44,17.54,125192.0,15.8098,15.855,15.7646,15.855,125192.0
2023-04-04 10:20:00,17.57,17.65,17.57,17.61,114032.0,15.8821,15.9544,15.8821,15.9182,114032.0
2023-04-04 10:30:00,17.6,17.6,17.53,17.59,90598.0,15.9092,15.9092,15.8459,15.9002,90598.0
2023-04-04 10:40:00,17.59,17.67,17.59,17.67,171645.0,15.9002,15.9725,15.9002,15.9725,171645.0
2023-04-04 10:50:00,17.67,17.71,17.63,17.69,130317.0,15.9725,16.0086,15.9363,15.9906,130317.0
2023-04-04 11:00:00,17.7,17.79,17.7,17.79,81828.0,15.9996,16.081,15.9996,16.081,81828.0
2023-04-04 11:10:00,17.78,17.88,17.77,17.85,48384.0,16.0719,16.1623,16.0629,16.1352,48384.0
2023-04-04 11:20:00,17.84,17.85,17.79,17.8,105928.0,16.1262,16.1352,16.081,16.09,105928.0
2023-04-04 11:30:00,17.8,17.86,17.79,17.83,37053.0,16.09,16.1442,16.081,16.1171,37053.0
2023-04-04 11:40:00,17.82,17.85,17.77,17.8,49300.0,16.1081,16.1352,16.0629,16.09,49300.0
2023-04-04 11:50:00,17.82,17.88,17.8,17.88,124502.0,16.1081,16.1623,16.09,16.1623,124502.0
2023-04-04 12:00:00,17.88,17.98,17.86,17.96,77316.0,16.1623,16.2527,16.1442,16.2346,77316.0
2023-04-04 12:10:00,17.95,17.99,17.93,17.98,96855.0,16.2256,16.2617,16.2075,16.2527,96855.0
2023-04-04 12:20:00,17.99,18.0,17.88,17.88,73756.0,16.2617,16.2708,16.1623,16.1623,73756.0
2023-04-04 12:30:00,17.87,17.92,17.86,17.92,28503.0,16.1533,16.1985,16.1442,16.1985,28503.0
2023-04-04 12:40:00,17.9,17.9,17.85,17.86,38374.0,16.1804,16.1804,16.1352,16.1442,38374.0
2023-04-04 12:50:00,17.86,17.89,17.85,17.86,8636.0,16.1442,16.1714,16.1352,16.1442,8636.0
2023-04-04 13:00:00,17.88,17.88,17.81,17.84,35194.0,16.1623,16.1623,16.099,16.1262,35194.0
2023-04-04 13:10:00,17.86,17.87,17.78,17.79,20229.0,16.1442,16.1533,16.0719,16.081,20229.0
2023-04-04 13:20:00,17.8,17.81,17.77,17.77,13610.0,16.09,16.099,16.0629,16.0629,13610.0
2023-04-04 13:30:00,17.77,17.8,17.75,17.78,51362.0,16.0629,16.09,16.0448,16.0719,51362.0
2023-04-04 13:40:00,17.77,17.84,17.76,17.8,27132.0,16.0629,16.1262,16.0538,16.09,27132.0
2023-04-04 13:50:00,17.79,17.83,17.79,17.82,8843.0,16.081,16.1171,16.081,16.1081,8843.0
2023-04-04 14:00:00,17.84,17.84,17.8,17.82,95623.0,16.1262,16.1262,16.09,16.1081,95623.0
2023-04-04 14:10:00,17.82,17.85,17.8,17.85,20078.0,16.1081,16.1352,16.09,16.1352,20078.0
2023-04-04 14:20:00,17.84,17.92,17.83,17.92,79058.0,16.1262,16.1985,16.1171,16.1985,79058.0
2023-04-04 14:30:00,17.92,17.95,17.86,17.87,46308.0,16.1985,16.2256,16.1442,16.1533,46308.0
2023-04-04 14:40:00,17.87,17.9,17.87,17.89,12096.0,16.1533,16.1804,16.1533,16.1714,12096.0
2023-04-04 14:50:00,17.88,17.94,17.88,17.92,47079.0,16.1623,16.2165,16.1623,16.1985,47079.0
2023-04-04 15:00:00,17.94,17.95,17.87,17.89,105490.0,16.2165,16.2256,16.1533,16.1714,105490.0
2023-04-04 15:10:00,17.88,17.93,17.86,17.87,26102.0,16.1623,16.2075,16.1442,16.1533,26102.0
2023-04-04 15:20:00,17.87,17.94,17.85,17.94,17365.0,16.1533,16.2165,16.1352,16.2165,17365.0
2023-04-04 15:30:00,17.93,17.97,17.92,17.94,36952.0,16.2075,16.2437,16.1985,16.2165,36952.0
2023-04-04 15:40:00,17.91,17.97,17.91,17.95,48528.0,16.1894,16.2437,16.1894,16.2256,48528.0
2023-04-04 15:50:00,17.94,17.94,17.82,17.82,131856.0,16.2165,16.2165,16.1081,16.1081,131856.0
2023-04-05 09:30:00,17.96,17.96,17.9,17.95,283823.0,16.2346,16.2346,16.1804,16.2256,283823.0
2023-04-05 09:40:00,17.95,17.95,17.89,17.92,259213.0,16.2256,16.2256,16.1714,16.1985,259213.0
2023-04-05 09:50:00,17.92,17.92,17.86,17.88,112132.0,16.1985,16.1985,16.1442,16.1623,112132.0
2023-04-05 10:00:00,17.87,18.01,17.85,18.0,224260.0,16.1533,16.2798,16.1352,16.2708,224260.0
2023-04-05 10:10:00,18.0,18.02,17.97,18.0,61949.0,16.2708,16.2889,16.2437,16.2708,61949.0
2023-04-05 10:20:00,18.0,18.03,17.93,18.02,64875.0,16.2708,16.2979,16.2075,16.2889,64875.0
2023-04-05 10:30:00,18.03,18.03,17.97,18.01,67531.0,16.2979,16.2979,16.2437,16.2798,67531.0
2023-04-05 10:40:00,18.02,18.12,18.02,18.11,121806.0,16.2889,16.3793,16.2889,16.3702,121806.0
2023-04-05 10:50:00,18.12,18.16,18.12,18.15,148147.0,16.3793,16.4154,16.3793,16.4064,148147.0
2023-04-05 11:00:00,18.15,18.17,18.11,18.11,78583.0,16.4064,16.4245,16.3702,16.3702,78583.0
2023-04-05 11:10:00,18.11,18.13,18.07,18.09,72853.0,16.3702,16.3883,16.3341,16.3521,72853.0
2023-04-05 11:20:00,18.1,18.13,18.09,18.13,137816.0,16.3612,16.3883,16.3521,16.3883,137816.0
2023-04-05 11:30:00,18.12,18.12,18.01,18.05,81498.0,16.3793,16.3793,16.2798,16.316,81498.0
2023-04-05 11:40:00,18.04,18.08,18.03,18.07,96300.0,16.3069,16.3431,16.2979,16.3341,96300.0
2023-04-05 11:50:00,18.08,18.12,18.06,18.06,36044.0,16.3431,16.3793,16.325,16.325,36044.0
2023-04-05 12:00:00,18.05,18.14,18.05,18.12,60224.0,16.316,16.3973,16.316,16.3793,60224.0
2023-04-05 12:10:00,18.13,18.17,18.11,18.11,100361.0,16.3883,16.4245,16.3702,16.3702,100361.0
2023-04-05 12:20:00,18.11,18.2,18.11,18.18,140023.0,16.3702,16.4516,16.3702,16.4335,140023.0
2023-04-05 12:30:00,18.18,18.2,18.13,18.15,55269.0,16.4335,16.4516,16.3883,16.4064,55269.0
2023-04-05 12:40:00,18.15,18.19,18.14,18.19,48800.0,16.4064,16.4425,16.3973,16.4425,48800.0
2023-04-05 12:50:00,18.19,18.2,18.16,18.17,99854.0,16.4425,16.4516,16.4154,16.4245,99854.0
2023-04-05 13:00:00,18.17,18.2,18.11,18.14,60010.0,16.4245,16.4516,16.3702,16.3973,60010.0
2023-04-05 13:10:00,18.14,18.14,18.09,18.09,116145.0,16.3973,16.3973,16.3521,16.3521,116145.0
2023-04-05 13:20:00,18.08,18.1,18.06,18.06,114543.0,16.3431,16.3612,16.325,16.325,114543.0
2023-04-05 13:30:00,18.08,18.09,18.06,18.07,51371.0,16.3431,16.3521,16.325,16.3341,51371.0
2023-04-05 13:40:00,18.07,18.12,18.07,18.12,144649.0,16.3341,16.3793,16.3341,16.3793,144649.0
2023-04-05 13:50:00,18.11,18.11,18.04,18.04,44641.0,16.3702,16.3702,16.3069,16.3069,44641.0
2023-04-05 14:00:00,18.05,18.05,17.98,18.01,108203.0,16.316,16.316,16.2527,16.2798,108203.0
2023-04-05 14:10:00,18.02,18.05,18.02,18.02,88433.0,16.2889,16.316,16.2889,16.2889,88433.0
2023-04-05 14:20:00,18.02,18.05,18.02,18.04,15639.0,16.2889,16.316,16.2889,16.3069,15639.0
2023-04-05 14:30:00,18.05,18.05,17.97,17.99,40427.0,16.316,16.316,16.2437,16.2617,40427.0
2023-04-05 14:40:00,17.98,18.02,17.98,18.0,167024.0,16.2527,16.2889,16.2527,16.2708,167024.0
2023-04-05 14:50:00,18.0,18.01,17.99,18.0,16208.0,16.2708,16.2798,16.2617,16.2708,16208.0
2023-04-05 15:00:00,18.0,18.07,18.0,18.06,41894.0,16.2708,16.3341,16.2708,16.325,41894.0
2023-04-05 15:10:00,18.07,18.09,18.07,18.08,23570.0,16.3341,16.3521,16.3341,16.3431,23570.0
2023-04-05 15:20:00,18.08,18.08,18.03,18.05,22500.0,16.3431,16.3431,16.2979,16.316,22500.0
2023-04-05 15:30:00,18.04,18.04,17.99,18.02,37237.0,16.3069,16.3069,16.2617,16.2889,37237.0
2023-04-05 15:40:00,18.03,18.04,17.98,18.01,39918.0,16.2979,16.3069,16.2527,16.2798,39918.0
2023-04-05 15:50:00,18.0,18.0,17.97,18.0,40560.0,16.2708,16.2708,16.2437,16.2708,40560.0
2023-04-06 09:30:00,18.13,18.23,18.11,18.23,251422.0,16.3883,16.4787,16.3702,16.4787,251422.0
2023-04-06 09:40:00,18.21,18.26,18.21,18.23,100620.0,16.4606,16.5058,16.4606,16.4787,100620.0
2023-04-06 09:50:00,18.22,18.26,18.2,18.21,93190.0,16.4696,16.5058,16.4516,16.4606,93190.0
2023-04-06 10:00:00,18.2,18.2,18.12,18.14,76336.0,16.4516,16.4516,16.3793,16.3973,76336.0
2023-04-06 10:10:00,18.13,18.13,18.06,18.09,113339.0,16.3883,16.3883,16.325,16.3521,113339.0
2023-04-06 10:20:00,18.09,18.14,18.09,18.14,63746.0,16.3521,16.3973,16.3521,16.3973,63746.0
2023-04-06 10:30:00,18.13,18.15,18.08,18.14,64056.0,16.3883,16.4064,16.3431,16.3973,64056.0
2023-04-06 10:40:00,18.14,18.2,18.13,18.17,85732.0,16.3973,16.4516,16.3883,16.4245,85732.0
2023-04-06 10:50:00,18.17,18.2,18.16,18.18,107743.0,16.4245,16.4516,16.4154,16.4335,107743.0
2023-04-06 11:00:00,18.17,18.2,18.08,18.09,97728.0,16.4245,16.4516,16.3431,16.3521,97728.0
2023-04-06 11:10:00,18.1,18.1,18.07,18.08,44515.0,16.3612,16.3612,16.3341,16.3431,44515.0
2023-04-06 11:20:00,18.07,18.09,18.06,18.07,26275.0,16.3341,16.3521,16.325,16.3341,26275.0
2023-04-06 11:30:00,18.07,18.08,18.02,18.02,32380.0,16.3341,16.3431,16.2889,16.2889,32380.0
2023-04-06 11:40:00,18.01,18.01,17.95,17.97,76578.0,16.2798,16.2798,16.2256,16.2437,76578.0
2023-04-06 11:50:00,17.98,17.99,17.95,17.95,19604.0,16.2527,16.2617,16.2256,16.2256,19604.0
2023-04-06 12:00:00,17.93,17.93,17.89,17.91,61423.0,16.2075,16.2075,16.1714,16.1894,61423.0
2023-04-06 12:10:00,17.92,17.92,17.89,17.91,44210.0,16.1985,16.1985,16.1714,16.1894,44210.0
2023-04-06 12:20:00,17.92,17.92,17.89,17.9,12873.0,16.1985,16.1985,16.1714,16.1804,12873.0
2023-04-06 12:30:00,17.89,17.89,17.82,17.84,49723.0,16.1714,16.1714,16.1081,16.1262,49723.0
2023-04-06 12:40:00,17.84,17.84,17.82,17.84,35968.0,16.1262,16.1262,16.1081,16.1262,35968.0
2023-04-06 12:50:00,17.84,17.89,17.83,17.89,33164.0,16.1262,16.1714,16.1171,16.1714,33164.0
2023-04-06 13:00:00,17.89,17.9,17.84,17.85,98480.0,16.1714,16.1804,16.1262,16.1352,98480.0
2023-04-06 13:10:00,17.85,17.85,17.82,17.83,3000.0,16.1352,16.1352,16.1081,16.1171,3000.0
2023-04-06 13:20:00,17.83,17.83,17.81,17.83,20735.0,16.1171,16.1171,16.099,16.1171,20735.0
2023-04-06 13:30:00,17.83,17.86,17.81,17.82,36982.0,16.1171,16.1442,16.099,16.1081,36982.0
2023-04-06 13:40:00,17.83,17.86,17.83,17.84,19172.0,16.1171,16.1442,16.1171,16.1262,19172.0
2023-04-06 13:50:00,17.85,17.86,17.83,17.85,33881.0,16.1352,16.1442,16.1171,16.1352,33881.0
2023-04-06 14:00:00,17.85,17.85,17.82,17.82,29804.0,16.1352,16.1352,16.1081,16.1081,29804.0
2023-04-06 14:10:00,17.82,17.82,17.79,17.81,35753.0,16.1081,16.1081,16.081,16.099,35753.0
2023-04-06 14:20:00,17.8,17.81,17.79,17.8,33800.0,16.09,16.099,16.081,16.09,33800.0
2023-04-06 14:30:00,17.79,17.8,17.77,17.8,13035.0,16.081,16.09,16.0629,16.09,13035.0
2023-04-06 14:40:00,17.8,17.81,17.8,17.8,12149.0,16.09,16.099,16.09,16.09,12149.0
2023-04-06 14:50:00,17.8,17.84,17.8,17.84,22666.0,16.09,16.1262,16.09,16.1262,22666.0
2023-04-06 15:00:00,17.83,17.83,17.82,17.83,11800.0,16.1171,16.1171,16.1081,16.1171,11800.0
2023-04-06 15:10:00,17.84,17.89,17.84,17.89,36055.0,16.1262,16.1714,16.1262,16.1714,36055.0
2023-04-06 15:20:00,17.89,17.89,17.85,17.85,18489.0,16.1714,16.1714,16.1352,16.1352,18489.0
2023-04-06 15:30:00,17.84,17.84,17.82,17.83,9015.0,16.1262,16.1262,16.1081,16.1171,9015.0
2023-04-06 15:40:00,17.85,17.85,17.83,17.83,14278.0,16.1352,16.1352,16.1171,16.1171,14278.0
2023-04-06 15:50:00,17.82,17.85,17.8,17.8,90887.0,16.1081,16.1352,16.09,16.09,90887.0
2023-04-10 09:30:00,18.14,18.22,18.12,18.18,316864.0,16.3973,16.4696,16.3793,16.4335,316864.0
2023-04-10 09:40:00,18.17,18.19,18.13,18.18,161712.0,16.4245,16.4425,16.3883,16.4335,161712.0
2023-04-10 09:50:00,18.17,18.23,18.17,18.21,174663.0,16.4245,16.4787,16.4245,16.4606,174663.0
2023-04-10 10:00:00,18.21,18.22,18.11,18.12,155521.0,16.4606,16.4696,16.3702,16.3793,155521.0
2023-04-10 10:10:00,18.11,18.12,18.08,18.11,29644.0,16.3702,16.3793,16.3431,16.3702,29644.0
2023-04-10 10:20:00,18.13,18.18,18.13,18.17,42941.0,16.3883,16.4335,16.3883,16.4245,42941.0
2023-04-10 10:30:00,18.16,18.16,18.07,18.08,43471.0,16.4154,16.4154,16.3341,16.3431,43471.0
2023-04-10 10:40:00,18.1,18.11,18.05,18.09,70681.0,16.3612,16.3702,16.316,16.3521,70681.0
2023-04-10 10:50:00,18.1,18.12,18.1,18.12,14061.0,16.3612,16.3793,16.3612,16.3793,14061.0
2023-04-10 11:00:00,18.13,18.13,18.07,18.07,53051.0,16.3883,16.3883,16.3341,16.3341,53051.0
2023-04-10 11:10:00,18.07,18.07,18.03,18.05,36233.0,16.3341,16.3341,16.2979,16.316,36233.0
2023-04-10 11:20:00,18.05,18.07,18.03,18.05,39350.0,16.316,16.3341,16.2979,16.316,39350.0
2023-04-10 11:30:00,18.03,18.04,18.01,18.01,19277.0,16.2979,16.3069,16.2798,16.2798,19277.0
2023-04-10 11:40:00,18.0,18.02,18.0,18.02,42468.0,16.2708,16.2889,16.2708,16.2889,42468.0
2023-04-10 11:50:00,18.02,18.1,18.02,18.09,24400.0,16.2889,16.3612,16.2889,16.3521,24400.0
2023-04-10 12:00:00,18.1,18.18,18.1,18.16,78965.0,16.3612,16.4335,16.3612,16.4154,78965.0
2023-04-10 12:10:00,18.16,18.17,18.14,18.14,69028.0,16.4154,16.4245,16.3973,16.3973,69028.0
2023-04-10 12:20:00,18.13,18.13,18.1,18.11,59175.0,16.3883,16.3883,16.3612,16.3702,59175.0
2023-04-10 12:30:00,18.1,18.1,17.94,17.96,54135.0,16.3612,16.3612,16.2165,16.2346,54135.0
2023-04-10 12:40:00,17.95,17.96,17.94,17.94,13617.0,16.2256,16.2346,16.2165,16.2165,13617.0
2023-04-10 12:50:00,17.94,17.95,17.93,17.93,5900.0,16.2165,16.2256,16.2075,16.2075,5900.0
2023-04-10 13:00:00,17.93,17.93,17.9,17.9,39490.0,16.2075,16.2075,16.1804,16.1804,39490.0
2023-04-10 13:10:00,17.89,17.89,17.87,17.87,36370.0,16.1714,16.1714,16.1533,16.1533,36370.0
2023-04-10 13:20:00,17.89,17.91,17.88,17.89,43698.0,16.1714,16.1894,16.1623,16.1714,43698.0
2023-04-10 13:30:00,17.88,17.91,17.87,17.91,45319.0,16.1623,16.1894,16.1533,16.1894,45319.0
2023-04-10 13:40:00,17.92,17.94,17.86,17.86,32693.0,16.1985,16.2165,16.1442,16.1442,32693.0
2023-04-10 13:50:00,17.87,17.9,17.86,17.89,5711.0,16.1533,16.1804,16.1442,16.1714,5711.0
2023-04-10 14:00:00,17.89,17.91,17.87,17.89,14817.0,16.1714,16.1894,16.1533,16.1714,14817.0
2023-04-10 14:10:00,17.87,17.87,17.84,17.84,30483.0,16.1533,16.1533,16.1262,16.1262,30483.0
2023-04-10 14:20:00,17.84,17.87,17.84,17.87,17558.0,16.1262,16.1533,16.1262,16.1533,17558.0
2023-04-10 14:30:00,17.86,17.89,17.85,17.88,17882.0,16.1442,16.1714,16.1352,16.1623,17882.0
2023-04-10 14:40:00,17.89,17.91,17.89,17.89,14328.0,16.1714,16.1894,16.1714,16.1714,14328.0
2023-04-10 14:50:00,17.88,17.88,17.83,17.83,22679.0,16.1623,16.1623,16.1171,16.1171,22679.0
2023-04-10 15:00:00,17.82,17.84,17.81,17.83,47619.0,16.1081,16.1262,16.099,16.1171,47619.0
2023-04-10 15:10:00,17.83,17.86,17.83,17.83,22797.0,16.1171,16.1442,16.1171,16.1171,22797.0
2023-04-10 15:20:00,17.83,17.88,17.83,17.87,49800.0,16.1171,16.1623,16.1171,16.1533,49800.0
2023-04-10 15:30:00,17.87,17.88,17.85,17.85,21216.0,16.1533,16.1623,16.1352,16.1352,21216.0
2023-04-10 15:40:00,17.83,17.86,17.82,17.82,21708.0,16.1171,16.1442,16.1081,16.1081,21708.0
2023-04-10 15:50:00,17.81,17.84,17.75,17.75,125131.0,16.099,16.1262,16.0448,16.0448,125131.0
2023-04-11 09:30:00,17.68,17.76,17.68,17.74,196518.0,15.9815,16.0538,15.9815,16.0358,196518.0
2023-04-11 09:40:00,17.73,17.77,17.71,17.73,140653.0,16.0267,16.0629,16.0086,16.0267,140653.0
2023-04-11 09:50:00,17.73,17.78,17.72,17.78,83881.0,16.0267,16.0719,16.0177,16.0719,83881.0
2023-04-11 10:00:00,17.77,17.79,17.74,17.74,49682.0,16.0629,16.081,16.0358,16.0358,49682.0
2023-04-11 10:10:00,17.73,17.79,17.73,17.77,64574.0,16.0267,16.081,16.0267,16.0629,64574.0
2023-04-11 10:20:00,17.77,17.78,17.72,17.72,38542.0,16.0629,16.0719,16.0177,16.0177,38542.0
2023-04-11 10:30:00,17.72,17.81,17.72,17.8,10869.0,16.0177,16.099,16.0177,16.09,10869.0
2023-04-11 10:40:00,17.8,17.84,17.79,17.79,26300.0,16.09,16.1262,16.081,16.081,26300.0
2023-04-11 10:50:00,17.79,17.8,17.78,17.8,22346.0,16.081,16.09,16.0719,16.09,22346.0
2023-04-11 11:00:00,17.79,17.79,17.76,17.79,13782.0,16.081,16.081,16.0538,16.081,13782.0
2023-04-11 11:10:00,17.78,17.79,17.73,17.73,23240.0,16.0719,16.081,16.0267,16.0267,23240.0
2023-04-11 11:20:00,17.73,17.73,17.7,17.73,12450.0,16.0267,16.0267,15.9996,16.0267,12450.0
2023-04-11 11:30:00,17.73,17.78,17.73,17.76,10303.0,16.0267,16.0719,16.0267,16.0538,10303.0
2023-04-11 11:40:00,17.74,17.77,17.74,17.74,24025.0,16.0358,16.0629,16.0358,16.0358,24025.0
2023-04-11 11:50:00,17.72,17.73,17.71,17.71,11465.0,16.0177,16.0267,16.0086,16.0086,11465.0
2023-04-11 12:00:00,17.7,17.71,17.68,17.7,36746.0,15.9996,16.0086,15.9815,15.9996,36746.0
2023-04-11 12:10:00,17.7,17.7,17.65,17.69,32230.0,15.9996,15.9996,15.9544,15.9906,32230.0
2023-04-11 12:20:00,17.68,17.71,17.67,17.69,11709.0,15.9815,16.0086,15.9725,15.9906,11709.0
2023-04-11 12:30:00,17.67,17.73,17.66,17.73,30907.0,15.9725,16.0267,15.9634,16.0267,30907.0
2023-04-11 12:40:00,17.71,17.71,17.69,17.69,5400.0,16.0086,16.0086,15.9906,15.9906,5400.0
2023-04-11 12:50:00,17.68,17.68,17.66,17.66,17245.0,15.9815,15.9815,15.9634,15.9634,17245.0
2023-04-11 13:00:00,17.66,17.67,17.63,17.63,18714.0,15.9634,15.9725,15.9363,15.9363,18714.0
2023-04-11 13:10:00,17.65,17.69,17.65,17.68,11400.0,15.9544,15.9906,15.9544,15.9815,11400.0
2023-04-11 13:20:00,17.67,17.68,17.66,17.66,8200.0,15.9725,15.9815,15.9634,15.9634,8200.0
2023-04-11 13:30:00,17.65,17.66,17.64,17.66,5500.0,15.9544,15.9634,15.9454,15.9634,5500.0
2023-04-11 13:40:00,17.65,17.65,17.61,17.62,20912.0,15.9544,15.9544,15.9182,15.9273,20912.0
2023-04-11 13:50:00,17.62,17.63,17.61,17.61,8199.0,15.9273,15.9363,15.9182,15.9182,8199.0
2023-04-11 14:00:00,17.6,17.62,17.6,17.61,13797.0,15.9092,15.9273,15.9092,15.9182,13797.0
2023-04-11 14:10:00,17.62,17.63,17.61,17.61,18915.0,15.9273,15.9363,15.9182,15.9182,18915.0
2023-04-11 14:20:00,17.6,17.61,17.59,17.59,22470.0,15.9092,15.9182,15.9002,15.9002,22470.0
2023-04-11 14:30:00,17.59,17.59,17.57,17.59,11534.0,15.9002,15.9002,15.8821,15.9002,11534.0
2023-04-11 14:40:00,17.58,17.58,17.58,17.58,4800.0,15.8911,15.8911,15.8911,15.8911,4800.0
2023-04-11 14:50:00,17.59,17.6,17.59,17.59,9910.0,15.9002,15.9092,15.9002,15.9002,9910.0
2023-04-11 15:00:00,17.6,17.63,17.6,17.63,6561.0,15.9092,15.9363,15.9092,15.9363,6561.0
2023-04-11 15:10:00,17.62,17.62,17.58,17.59,29047.0,15.9273,15.9273,15.8911,15.9002,29047.0
2023-04-11 15:20:00,17.59,17.6,17.56,17.6,9124.0,15.9002,15.9092,15.8731,15.9092,9124.0
2023-04-11 15:30:00,17.59,17.67,17.59,17.66,20080.0,15.9002,15.9725,15.9002,15.9634,20080.0
2023-04-11 15:40:00,17.66,17.74,17.66,17.73,59440.0,15.9634,16.0358,15.9634,16.0267,59440.0
2023-04-11 15:50:00,17.74,17.81,17.74,17.77,267787.0,16.0358,16.099,16.0358,16.0629,267787.0
2023-04-12 09:30:00,17.48,17.52,17.45,17.5,692645.0,15.8007,15.8369,15.7736,15.8188,692645.0
2023-04-12 09:40:00,17.48,17.69,17.48,17.65,148246.0,15.8007,15.9906,15.8007,15.9544,148246.0
2023-04-12 09:50:00,17.64,17.68,17.57,17.6,159504.0,15.9454,15.9815,15.8821,15.9092,159504.0
2023-04-12 10:00:00,17.62,17.67,17.52,17.54,152567.0,15.9273,15.9725,15.8369,15.855,152567.0
2023-04-12 10:10:00,17.54,17.56,17.49,17.56,110653.0,15.855,15.8731,15.8098,15.8731,110653.0
2023-04-12 10:20:00,17.54,17.59,17.49,17.52,150261.0,15.855,15.9002,15.8098,15.8369,150261.0
2023-04-12 10:30:00,17.51,17.75,17.5,17.72,142232.0,15.8279,16.0448,15.8188,16.0177,142232.0
2023-04-12 10:40:00,17.73,17.73,17.66,17.68,84161.0,16.0267,16.0267,15.9634,15.9815,84161.0
2023-04-12 10:50:00,17.69,17.83,17.67,17.82,74541.0,15.9906,16.1171,15.9725,16.1081,74541.0
2023-04-12 11:00:00,17.83,17.91,17.79,17.89,110458.0,16.1171,16.1894,16.081,16.1714,110458.0
2023-04-12 11:10:00,17.89,17.94,17.85,17.87,104392.0,16.1714,16.2165,16.1352,16.1533,104392.0
2023-04-12 11:20:00,17.87,17.87,17.79,17.79,17850.0,16.1533,16.1533,16.081,16.081,17850.0
2023-04-12 11:30:00,17.78,17.8,17.78,17.79,40400.0,16.0719,16.09,16.0719,16.081,40400.0
2023-04-12 11:40:00,17.77,17.78,17.7,17.7,49038.0,16.0629,16.0719,15.9996,15.9996,49038.0
2023-04-12 11:50:00,17.72,17.72,17.66,17.68,14429.0,16.0177,16.0177,15.9634,15.9815,14429.0
2023-04-12 12:00:00,17.67,17.68,17.63,17.64,45725.0,15.9725,15.9815,15.9363,15.9454,45725.0
2023-04-12 12:10:00,17.65,17.67,17.64,17.65,19461.0,15.9544,15.9725,15.9454,15.9544,19461.0
2023-04-12 12:20:00,17.67,17.68,17.63,17.65,27592.0,15.9725,15.9815,15.9363,15.9544,27592.0
2023-04-12 12:30:00,17.64,17.65,17.63,17.64,13565.0,15.9454,15.9544,15.9363,15.9454,13565.0
2023-04-12 12:40:00,17.65,17.68,17.61,17.64,21673.0,15.9544,15.9815,15.9182,15.9454,21673.0
2023-04-12 12:50:00,17.64,17.66,17.6,17.6,62852.0,15.9454,15.9634,15.9092,15.9092,62852.0
2023-04-12 13:00:00,17.6,17.65,17.58,17.58,23692.0,15.9092,15.9544,15.8911,15.8911,23692.0
2023-04-12 13:10:00,17.58,17.58,17.53,17.58,81112.0,15.8911,15.8911,15.8459,15.8911,81112.0
2023-04-12 13:20:00,17.58,17.6,17.55,17.55,17754.0,15.8911,15.9092,15.864,15.864,17754.0
2023-04-12 13:30:00,17.55,17.6,17.53,17.6,57585.0,15.864,15.9092,15.8459,15.9092,57585.0
2023-04-12 13:40:00,17.6,17.63,17.59,17.61,36040.0,15.9092,15.9363,15.9002,15.9182,36040.0
2023-04-12 13:50:00,17.61,17.61,17.6,17.61,7710.0,15.9182,15.9182,15.9092,15.9182,7710.0
2023-04-12 14:00:00,17.61,17.65,17.55,17.64,93076.0,15.9182,15.9544,15.864,15.9454,93076.0
2023-04-12 14:10:00,17.64,17.67,17.54,17.54,48992.0,15.9454,15.9725,15.855,15.855,48992.0
2023-04-12 14:20:00,17.53,17.79,17.52,17.77,147468.0,15.8459,16.081,15.8369,16.0629,147468.0
2023-04-12 14:30:00,17.78,17.87,17.78,17.86,118355.0,16.0719,16.1533,16.0719,16.1442,118355.0
2023-04-12 14:40:00,17.87,17.9,17.81,17.89,93702.0,16.1533,16.1804,16.099,16.1714,93702.0
2023-04-12 14:50:00,17.89,17.9,17.82,17.84,88375.0,16.1714,16.1804,16.1081,16.1262,88375.0
2023-04-12 15:00:00,17.84,17.89,17.8,17.86,74936.0,16.1262,16.1714,16.09,16.1442,74936.0
2023-04-12 15:10:00,17.9,18.0,17.9,17.98,135005.0,16.1804,16.2708,16.1804,16.2527,135005.0
2023-04-12 15:20:00,17.99,18.04,17.96,18.02,73091.0,16.2617,16.3069,16.2346,16.2889,73091.0
2023-04-12 15:30:00,18.03,18.03,17.95,17.95,63451.0,16.2979,16.2979,16.2256,16.2256,63451.0
2023-04-12 15:40:00,17.95,18.02,17.92,18.0,72920.0,16.2256,16.2889,16.1985,16.2708,72920.0
2023-04-12 15:50:00,18.02,18.05,17.97,17.97,139911.0,16.2889,16.316,16.2437,16.2437,139911.0
2023-04-13 09:30:00,17.83,17.89,17.82,17.83,213238.0,16.1171,16.1714,16.1081,16.1171,213238.0
2023-04-13 09:40:00,17.86,17.86,17.8,17.82,86333.0,16.1442,16.1442,16.09,16.1081,86333.0
2023-04-13 09:50:00,17.8,17.89,17.8,17.86,101745.0,16.09,16.1714,16.09,16.1442,101745.0
2023-04-13 10:00:00,17.84,17.86,17.76,17.77,98811.0,16.1262,16.1442,16.0538,16.0629,98811.0
2023-04-13 10:10:00,17.78,17.78,17.63,17.64,177891.0,16.0719,16.0719,15.9363,15.9454,177891.0
2023-04-13 10:20:00,17.64,17.68,17.62,17.63,102604.0,15.9454,15.9815,15.9273,15.9363,102604.0
2023-04-13 10:30:00,17.62,17.7,17.62,17.65,204335.0,15.9273,15.9996,15.9273,15.9544,204335.0
2023-04-13 10:40:00,17.67,17.71,17.67,17.69,54542.0,15.9725,16.0086,15.9725,15.9906,54542.0
2023-04-13 10:50:00,17.68,17.69,17.64,17.69,38462.0,15.9815,15.9906,15.9454,15.9906,38462.0
2023-04-13 11:00:00,17.69,17.69,17.63,17.65,82949.0,15.9906,15.9906,15.9363,15.9544,82949.0
2023-04-13 11:10:00,17.66,17.68,17.64,17.67,89600.0,15.9634,15.9815,15.9454,15.9725,89600.0
2023-04-13 11:20:00,17.66,17.67,17.63,17.63,109978.0,15.9634,15.9725,15.9363,15.9363,109978.0
2023-04-13 11:30:00,17.63,17.64,17.61,17.61,63975.0,15.9363,15.9454,15.9182,15.9182,63975.0
2023-04-13 11:40:00,17.6,17.63,17.59,17.63,89351.0,15.9092,15.9363,15.9002,15.9363,89351.0
2023-04-13 11:50:00,17.64,17.68,17.6,17.6,125774.0,15.9454,15.9815,15.9092,15.9092,125774.0
2023-04-13 12:00:00,17.6,17.6,17.55,17.59,134049.0,15.9092,15.9092,15.864,15.9002,134049.0
2023-04-13 12:10:00,17.6,17.6,17.55,17.56,76995.0,15.9092,15.9092,15.864,15.8731,76995.0
2023-04-13 12:20:00,17.56,17.56,17.54,17.54,77413.0,15.8731,15.8731,15.855,15.855,77413.0
2023-04-13 12:30:00,17.54,17.56,17.54,17.55,17578.0,15.855,15.8731,15.855,15.864,17578.0
2023-04-13 12:40:00,17.55,17.57,17.55,17.55,58365.0,15.864,15.8821,15.864,15.864,58365.0
2023-04-13 12:50:00,17.54,17.56,17.53,17.53,26740.0,15.855,15.8731,15.8459,15.8459,26740.0
2023-04-13 13:00:00,17.53,17.58,17.52,17.52,95681.0,15.8459,15.8911,15.8369,15.8369,95681.0
2023-04-13 13:10:00,17.52,17.52,17.46,17.46,141145.0,15.8369,15.8369,15.7827,15.7827,141145.0
2023-04-13 13:20:00,17.46,17.48,17.46,17.48,40900.0,15.7827,15.8007,15.7827,15.8007,40900.0
2023-04-13 13:30:00,17.47,17.49,17.45,17.45,42747.0,15.7917,15.8098,15.7736,15.7736,42747.0
2023-04-13 13:40:00,17.45,17.45,17.39,17.4,88280.0,15.7736,15.7736,15.7194,15.7284,88280.0
2023-04-13 13:50:00,17.39,17.39,17.37,17.38,39768.0,15.7194,15.7194,15.7013,15.7103,39768.0
2023-04-13 14:00:00,17.37,17.38,17.34,17.34,42933.0,15.7013,15.7103,15.6742,15.6742,42933.0
2023-04-13 14:10:00,17.33,17.33,17.28,17.29,56866.0,15.6651,15.6651,15.62,15.629,56866.0
2023-04-13 14:20:00,17.29,17.31,17.29,17.31,37339.0,15.629,15.6471,15.629,15.6471,37339.0
2023-04-13 14:30:00,17.31,17.33,17.3,17.31,25427.0,15.6471,15.6651,15.638,15.6471,25427.0
2023-04-13 14:40:00,17.31,17.32,17.27,17.29,36877.0,15.6471,15.6561,15.6109,15.629,36877.0
2023-04-13 14:50:00,17.3,17.3,17.26,17.26,57449.0,15.638,15.638,15.6019,15.6019,57449.0
2023-04-13 15:00:00,17.25,17.28,17.25,17.26,20007.0,15.5928,15.62,15.5928,15.6019,20007.0
2023-04-13 15:10:00,17.26,17.3,17.26,17.27,32190.0,15.6019,15.638,15.6019,15.6109,32190.0
2023-04-13 15:20:00,17.27,17.28,17.24,17.26,26294.0,15.6109,15.62,15.5838,15.6019,26294.0
2023-04-13 15:30:00,17.27,17.3,17.27,17.29,30226.0,15.6109,15.638,15.6109,15.629,30226.0
2023-04-13 15:40:00,17.29,17.29,17.23,17.29,48124.0,15.629,15.629,15.5748,15.629,48124.0
2023-04-13 15:50:00,17.29,17.31,17.28,17.28,146660.0,15.629,15.6471,15.62,15.62,146660.0
2023-04-14 09:30:00,17.38,17.38,17.21,17.22,336528.0,15.7103,15.7103,15.5567,15.5657,336528.0
2023-04-14 09:40:00,17.23,17.26,17.13,17.14,150996.0,15.5748,15.6019,15.4844,15.4934,150996.0
2023-04-14 09:50:00,17.12,17.14,17.09,17.12,46918.0,15.4753,15.4934,15.4482,15.4753,46918.0
2023-04-14 10:00:00,17.14,17.38,17.11,17.35,399620.0,15.4934,15.7103,15.4663,15.6832,399620.0
2023-04-14 10:10:00,17.34,17.43,17.3,17.4,159863.0,15.6742,15.7555,15.638,15.7284,159863.0
2023-04-14 10:20:00,17.39,17.45,17.36,17.43,60165.0,15.7194,15.7736,15.6923,15.7555,60165.0
2023-04-14 10:30:00,17.43,17.46,17.4,17.4,90134.0,15.7555,15.7827,15.7284,15.7284,90134.0
2023-04-14 10:40:00,17.39,17.49,17.39,17.42,83387.0,15.7194,15.8098,15.7194,15.7465,83387.0
2023-04-14 10:50:00,17.43,17.5,17.42,17.45,43932.0,15.7555,15.8188,15.7465,15.7736,43932.0
2023-04-14 11:00:00,17.45,17.52,17.44,17.48,63353.0,15.7736,15.8369,15.7646,15.8007,63353.0
2023-04-14 11:10:00,17.47,17.48,17.41,17.46,50393.0,15.7917,15.8007,15.7375,15.7827,50393.0
2023-04-14 11:20:00,17.44,17.53,17.43,17.52,36514.0,15.7646,15.8459,15.7555,15.8369,36514.0
2023-04-14 11:30:00,17.52,17.55,17.5,17.55,40373.0,15.8369,15.864,15.8188,15.864,40373.0
2023-04-14 11:40:00,17.55,17.55,17.51,17.54,17110.0,15.864,15.864,15.8279,15.855,17110.0
2023-04-14 11:50:00,17.54,17.56,17.51,17.51,36428.0,15.855,15.8731,15.8279,15.8279,36428.0
2023-04-14 12:00:00,17.51,17.59,17.5,17.55,72574.0,15.8279,15.9002,15.8188,15.864,72574.0
2023-04-14 12:10:00,17.55,17.59,17.55,17.58,41439.0,15.864,15.9002,15.864,15.8911,41439.0
2023-04-14 12:20:00,17.58,17.59,17.56,17.59,5550.0,15.8911,15.9002,15.8731,15.9002,5550.0
2023-04-14 12:30:00,17.59,17.64,17.59,17.64,40788.0,15.9002,15.9454,15.9002,15.9454,40788.0
2023-04-14 12:40:00,17.63,17.7,17.62,17.67,47567.0,15.9363,15.9996,15.9273,15.9725,47567.0
2023-04-14 12:50:00,17.68,17.7,17.66,17.69,16183.0,15.9815,15.9996,15.9634,15.9906,16183.0
2023-04-14 13:00:00,17.68,17.68,17.59,17.62,19778.0,15.9815,15.9815,15.9002,15.9273,19778.0
2023-04-14 13:10:00,17.6,17.6,17.54,17.55,12727.0,15.9092,15.9092,15.855,15.864,12727.0
2023-04-14 13:20:00,17.57,17.64,17.57,17.64,19421.0,15.8821,15.9454,15.8821,15.9454,19421.0
2023-04-14 13:30:00,17.65,17.71,17.65,17.7,22410.0,15.9544,16.0086,15.9544,15.9996,22410.0
2023-04-14 13:40:00,17.69,17.69,17.64,17.65,30548.0,15.9906,15.9906,15.9454,15.9544,30548.0
2023-04-14 13:50:00,17.65,17.65,17.59,17.59,13034.0,15.9544,15.9544,15.9002,15.9002,13034.0
2023-04-14 14:00:00,17.59,17.63,17.58,17.58,12367.0,15.9002,15.9363,15.8911,15.8911,12367.0
2023-04-14 14:10:00,17.57,17.58,17.53,17.54,16573.0,15.8821,15.8911,15.8459,15.855,16573.0
2023-04-14 14:20:00,17.55,17.55,17.49,17.49,17707.0,15.864,15.864,15.8098,15.8098,17707.0
2023-04-14 14:30:00,17.48,17.49,17.46,17.49,71378.0,15.8007,15.8098,15.7827,15.8098,71378.0
2023-04-14 14:40:00,17.49,17.51,17.45,17.45,56231.0,15.8098,15.8279,15.7736,15.7736,56231.0
2023-04-14 14:50:00,17.47,17.5,17.46,17.46,34598.0,15.7917,15.8188,15.7827,15.7827,34598.0
2023-04-14 15:00:00,17.46,17.52,17.46,17.51,14062.0,15.7827,15.8369,15.7827,15.8279,14062.0
2023-04-14 15:10:00,17.51,17.64,17.51,17.59,90750.0,15.8279,15.9454,15.8279,15.9002,90750.0
2023-04-14 15:20:00,17.58,17.58,17.49,17.5,16569.0,15.8911,15.8911,15.8098,15.8188,16569.0
2023-04-14 15:30:00,17.51,17.51,17.44,17.44,32717.0,15.8279,15.8279,15.7646,15.7646,32717.0
2023-04-14 15:40:00,17.43,17.45,17.38,17.4,79936.0,15.7555,15.7736,15.7103,15.7284,79936.0
2023-04-14 15:50:00,17.4,17.44,17.39,17.41,60277.0,15.7284,15.7646,15.7194,15.7375,60277.0
2023-04-17 09:30:00,17.44,17.45,17.35,17.36,137023.0,15.7646,15.7736,15.6832,15.6923,137023.0
2023-04-17 09:40:00,17.37,17.43,17.34,17.41,34912.0,15.7013,15.7555,15.6742,15.7375,34912.0
2023-04-17 09:50:00,17.41,17.43,17.37,17.42,120599.0,15.7375,15.7555,15.7013,15.7465,120599.0
2023-04-17 10:00:00,17.39,17.43,17.34,17.43,78540.0,15.7194,15.7555,15.6742,15.7555,78540.0
2023-04-17 10:10:00,17.42,17.43,17.36,17.36,38129.0,15.7465,15.7555,15.6923,15.6923,38129.0
2023-04-17 10:20:00,17.37,17.39,17.34,17.38,67947.0,15.7013,15.7194,15.6742,15.7103,67947.0
2023-04-17 10:30:00,17.38,17.46,17.35,17.45,37787.0,15.7103,15.7827,15.6832,15.7736,37787.0
2023-04-17 10:40:00,17.45,17.48,17.43,17.43,22266.0,15.7736,15.8007,15.7555,15.7555,22266.0
2023-04-17 10:50:00,17.42,17.47,17.41,17.43,21644.0,15.7465,15.7917,15.7375,15.7555,21644.0
2023-04-17 11:00:00,17.43,17.47,17.42,17.43,40291.0,15.7555,15.7917,15.7465,15.7555,40291.0
2023-04-17 11:10:00,17.43,17.47,17.43,17.45,21698.0,15.7555,15.7917,15.7555,15.7736,21698.0
2023-04-17 11:20:00,17.46,17.47,17.4,17.47,27253.0,15.7827,15.7917,15.7284,15.7917,27253.0
2023-04-17 11:30:00,17.47,17.58,17.47,17.56,142987.0,15.7917,15.8911,15.7917,15.8731,142987.0
2023-04-17 11:40:00,17.55,17.58,17.54,17.54,98284.0,15.864,15.8911,15.855,15.855,98284.0
2023-04-17 11:50:00,17.54,17.54,17.51,17.51,16832.0,15.855,15.855,15.8279,15.8279,16832.0
2023-04-17 12:00:00,17.52,17.54,17.5,17.51,41980.0,15.8369,15.855,15.8188,15.8279,41980.0
2023-04-17 12:10:00,17.5,17.54,17.5,17.53,19379.0,15.8188,15.855,15.8188,15.8459,19379.0
2023-04-17 12:20:00,17.54,17.58,17.52,17.52,92574.0,15.855,15.8911,15.8369,15.8369,92574.0
2023-04-17 12:30:00,17.52,17.54,17.51,17.51,13425.0,15.8369,15.855,15.8279,15.8279,13425.0
2023-04-17 12:40:00,17.51,17.52,17.49,17.52,33439.0,15.8279,15.8369,15.8098,15.8369,33439.0
2023-04-17 12:50:00,17.53,17.54,17.51,17.51,33371.0,15.8459,15.855,15.8279,15.8279,33371.0
2023-04-17 13:00:00,17.51,17.55,17.51,17.54,15778.0,15.8279,15.864,15.8279,15.855,15778.0
2023-04-17 13:10:00,17.54,17.55,17.47,17.48,33105.0,15.855,15.864,15.7917,15.8007,33105.0
2023-04-17 13:20:00,17.5,17.5,17.49,17.49,4605.0,15.8188,15.8188,15.8098,15.8098,4605.0
2023-04-17 13:30:00,17.48,17.48,17.48,17.48,8880.0,15.8007,15.8007,15.8007,15.8007,8880.0
2023-04-17 13:40:00,17.48,17.51,17.48,17.51,4120.0,15.8007,15.8279,15.8007,15.8279,4120.0
2023-04-17 13:50:00,17.51,17.57,17.51,17.56,29261.0,15.8279,15.8821,15.8279,15.8731,29261.0
2023-04-17 14:00:00,17.57,17.59,17.57,17.57,22360.0,15.8821,15.9002,15.8821,15.8821,22360.0
2023-04-17 14:10:00,17.58,17.58,17.54,17.55,13356.0,15.8911,15.8911,15.855,15.864,13356.0
2023-04-17 14:20:00,17.55,17.55,17.53,17.53,14176.0,15.864,15.864,15.8459,15.8459,14176.0
2023-04-17 14:30:00,17.53,17.53,17.5,17.5,10737.0,15.8459,15.8459,15.8188,15.8188,10737.0
2023-04-17 14:40:00,17.49,17.49,17.41,17.41,29466.0,15.8098,15.8098,15.7375,15.7375,29466.0
2023-04-17 14:50:00,17.41,17.41,17.38,17.39,46880.0,15.7375,15.7375,15.7103,15.7194,46880.0
2023-04-17 15:00:00,17.38,17.38,17.34,17.35,30885.0,15.7103,15.7103,15.6742,15.6832,30885.0
2023-04-17 15:10:00,17.35,17.36,17.32,17.32,15998.0,15.6832,15.6923,15.6561,15.6561,15998.0
2023-04-17 15:20:00,17.32,17.32,17.29,17.29,18788.0,15.6561,15.6561,15.629,15.629,18788.0
2023-04-17 15:30:00,17.3,17.33,17.29,17.32,37130.0,15.638,15.6651,15.629,15.6561,37130.0
2023-04-17 15:40:00,17.33,17.35,17.32,17.32,29716.0,15.6651,15.6832,15.6561,15.6561,29716.0
2023-04-17 15:50:00,17.32,17.32,17.24,17.24,121707.0,15.6561,15.6561,15.5838,15.5838,121707.0
2023-04-18 09:30:00,17.05,17.1,17.04,17.07,134651.0,15.412,15.4572,15.403,15.4301,134651.0
2023-04-18 09:40:00,17.07,17.07,17.03,17.04,54002.0,15.4301,15.4301,15.394,15.403,54002.0
2023-04-18 09:50:00,17.05,17.16,17.05,17.15,51363.0,15.412,15.5115,15.412,15.5024,51363.0
2023-04-18 10:00:00,17.17,17.25,17.16,17.2,59575.0,15.5205,15.5928,15.5115,15.5476,59575.0
2023-04-18 10:10:00,17.19,17.23,17.19,17.2,35534.0,15.5386,15.5748,15.5386,15.5476,35534.0
2023-04-18 10:20:00,17.2,17.31,17.19,17.3,113385.0,15.5476,15.6471,15.5386,15.638,113385.0
2023-04-18 10:30:00,17.3,17.37,17.3,17.32,66064.0,15.638,15.7013,15.638,15.6561,66064.0
2023-04-18 10:40:00,17.32,17.32,17.27,17.29,32938.0,15.6561,15.6561,15.6109,15.629,32938.0
2023-04-18 10:50:00,17.31,17.35,17.29,17.32,63622.0,15.6471,15.6832,15.629,15.6561,63622.0
2023-04-18 11:00:00,17.31,17.34,17.29,17.33,94171.0,15.6471,15.6742,15.629,15.6651,94171.0
2023-04-18 11:10:00,17.34,17.35,17.32,17.32,6940.0,15.6742,15.6832,15.6561,15.6561,6940.0
2023-04-18 11:20:00,17.34,17.36,17.3,17.3,30911.0,15.6742,15.6923,15.638,15.638,30911.0
2023-04-18 11:30:00,17.31,17.38,17.27,17.38,30269.0,15.6471,15.7103,15.6109,15.7103,30269.0
2023-04-18 11:40:00,17.38,17.38,17.32,17.32,17126.0,15.7103,15.7103,15.6561,15.6561,17126.0
2023-04-18 11:50:00,17.34,17.35,17.34,17.34,16400.0,15.6742,15.6832,15.6742,15.6742,16400.0
2023-04-18 12:00:00,17.33,17.33,17.27,17.27,11810.0,15.6651,15.6651,15.6109,15.6109,11810.0
2023-04-18 12:10:00,17.27,17.27,17.24,17.25,69550.0,15.6109,15.6109,15.5838,15.5928,69550.0
2023-04-18 12:20:00,17.25,17.25,17.21,17.21,15794.0,15.5928,15.5928,15.5567,15.5567,15794.0
2023-04-18 12:30:00,17.22,17.23,17.22,17.23,6236.0,15.5657,15.5748,15.5657,15.5748,6236.0
2023-04-18 12:40:00,17.25,17.25,17.23,17.25,16730.0,15.5928,15.5928,15.5748,15.5928,16730.0
2023-04-18 12:50:00,17.23,17.29,17.23,17.26,121701.0,15.5748,15.629,15.5748,15.6019,121701.0
2023-04-18 13:00:00,17.26,17.26,17.22,17.22,4810.0,15.6019,15.6019,15.5657,15.5657,4810.0
2023-04-18 13:10:00,17.23,17.26,17.23,17.26,38046.0,15.5748,15.6019,15.5748,15.6019,38046.0
2023-04-18 13:20:00,17.27,17.28,17.26,17.28,8699.0,15.6109,15.62,15.6019,15.62,8699.0
2023-04-18 13:30:00,17.29,17.29,17.25,17.25,6200.0,15.629,15.629,15.5928,15.5928,6200.0
2023-04-18 13:40:00,17.24,17.24,17.19,17.19,8063.0,15.5838,15.5838,15.5386,15.5386,8063.0
2023-04-18 13:50:00,17.2,17.25,17.2,17.25,5829.0,15.5476,15.5928,15.5476,15.5928,5829.0
2023-04-18 14:00:00,17.24,17.27,17.23,17.26,18894.0,15.5838,15.6109,15.5748,15.6019,18894.0
2023-04-18 14:10:00,17.24,17.25,17.21,17.25,65167.0,15.5838,15.5928,15.5567,15.5928,65167.0
2023-04-18 14:20:00,17.25,17.25,17.19,17.2,6733.0,15.5928,15.5928,15.5386,15.5476,6733.0
2023-04-18 14:30:00,17.21,17.21,17.19,17.19,13200.0,15.5567,15.5567,15.5386,15.5386,13200.0
2023-04-18 14:40:00,17.19,17.33,17.19,17.31,61258.0,15.5386,15.6651,15.5386,15.6471,61258.0
2023-04-18 14:50:00,17.33,17.33,17.26,17.26,6161.0,15.6651,15.6651,15.6019,15.6019,6161.0
2023-04-18 15:00:00,17.25,17.25,17.21,17.21,5073.0,15.5928,15.5928,15.5567,15.5567,5073.0
2023-04-18 15:10:00,17.2,17.22,17.2,17.21,2200.0,15.5476,15.5657,15.5476,15.5567,2200.0
2023-04-18 15:20:00,17.2,17.25,17.19,17.23,21559.0,15.5476,15.5928,15.5386,15.5748,21559.0
2023-04-18 15:30:00,17.24,17.25,17.21,17.22,10270.0,15.5838,15.5928,15.5567,15.5657,10270.0
2023-04-18 15:40:00,17.23,17.24,17.2,17.21,23300.0,15.5748,15.5838,15.5476,15.5567,23300.0
2023-04-18 15:50:00,17.22,17.24,17.17,17.2,71239.0,15.5657,15.5838,15.5205,15.5476,71239.0
2023-04-19 09:30:00,17.47,17.47,17.41,17.45,214902.0,15.7917,15.7917,15.7375,15.7736,214902.0
2023-04-19 09:40:00,17.45,17.46,17.43,17.45,81211.0,15.7736,15.7827,15.7555,15.7736,81211.0
2023-04-19 09:50:00,17.44,17.46,17.42,17.45,54713.0,15.7646,15.7827,15.7465,15.7736,54713.0
2023-04-19 10:00:00,17.44,17.44,17.39,17.39,84843.0,15.7646,15.7646,15.7194,15.7194,84843.0
2023-04-19 10:10:00,17.39,17.4,17.37,17.4,53915.0,15.7194,15.7284,15.7013,15.7284,53915.0
2023-04-19 10:20:00,17.39,17.42,17.37,17.37,48375.0,15.7194,15.7465,15.7013,15.7013,48375.0
2023-04-19 10:30:00,17.38,17.38,17.34,17.34,19871.0,15.7103,15.7103,15.6742,15.6742,19871.0
2023-04-19 10:40:00,17.33,17.35,17.3,17.34,66535.0,15.6651,15.6832,15.638,15.6742,66535.0
2023-04-19 10:50:00,17.34,17.34,17.32,17.33,15130.0,15.6742,15.6742,15.6561,15.6651,15130.0
2023-04-19 11:00:00,17.32,17.34,17.29,17.33,69397.0,15.6561,15.6742,15.629,15.6651,69397.0
2023-04-19 11:10:00,17.34,17.34,17.3,17.31,16246.0,15.6742,15.6742,15.638,15.6471,16246.0
2023-04-19 11:20:00,17.31,17.35,17.31,17.33,30465.0,15.6471,15.6832,15.6471,15.6651,30465.0
2023-04-19 11:30:00,17.33,17.37,17.31,17.32,18084.0,15.6651,15.7013,15.6471,15.6561,18084.0
2023-04-19 11:40:00,17.31,17.32,17.3,17.32,44154.0,15.6471,15.6561,15.638,15.6561,44154.0
2023-04-19 11:50:00,17.32,17.32,17.28,17.28,36049.0,15.6561,15.6561,15.62,15.62,36049.0
2023-04-19 12:00:00,17.27,17.3,17.25,17.28,85015.0,15.6109,15.638,15.5928,15.62,85015.0
2023-04-19 12:10:00,17.27,17.27,17.25,17.27,17638.0,15.6109,15.6109,15.5928,15.6109,17638.0
2023-04-19 12:20:00,17.27,17.27,17.26,17.26,10180.0,15.6109,15.6109,15.6019,15.6019,10180.0
2023-04-19 12:30:00,17.25,17.25,17.23,17.24,36754.0,15.5928,15.5928,15.5748,15.5838,36754.0
2023-04-19 12:40:00,17.24,17.25,17.22,17.25,17954.0,15.5838,15.5928,15.5657,15.5928,17954.0
2023-04-19 12:50:00,17.25,17.25,17.23,17.23,6934.0,15.5928,15.5928,15.5748,15.5748,6934.0
2023-04-19 13:00:00,17.24,17.24,17.19,17.2,48255.0,15.5838,15.5838,15.5386,15.5476,48255.0
2023-04-19 13:10:00,17.2,17.26,17.19,17.25,93778.0,15.5476,15.6019,15.5386,15.5928,93778.0
2023-04-19 13:20:00,17.25,17.26,17.22,17.22,28355.0,15.5928,15.6019,15.5657,15.5657,28355.0
2023-04-19 13:30:00,17.21,17.23,17.2,17.22,5705.0,15.5567,15.5748,15.5476,15.5657,5705.0
2023-04-19 13:40:00,17.22,17.23,17.21,17.23,16035.0,15.5657,15.5748,15.5567,15.5748,16035.0
2023-04-19 13:50:00,17.22,17.22,17.18,17.18,10450.0,15.5657,15.5657,15.5296,15.5296,10450.0
2023-04-19 14:00:00,17.17,17.21,17.12,17.19,54065.0,15.5205,15.5567,15.4753,15.5386,54065.0
2023-04-19 14:10:00,17.2,17.2,17.19,17.2,9515.0,15.5476,15.5476,15.5386,15.5476,9515.0
2023-04-19 14:20:00,17.2,17.2,17.18,17.18,9075.0,15.5476,15.5476,15.5296,15.5296,9075.0
2023-04-19 14:30:00,17.17,17.21,17.17,17.2,18731.0,15.5205,15.5567,15.5205,15.5476,18731.0
2023-04-19 14:40:00,17.19,17.21,17.18,17.19,5850.0,15.5386,15.5567,15.5296,15.5386,5850.0
2023-04-19 14:50:00,17.19,17.2,17.18,17.18,4200.0,15.5386,15.5476,15.5296,15.5296,4200.0
2023-04-19 15:00:00,17.18,17.2,17.18,17.18,10600.0,15.5296,15.5476,15.5296,15.5296,10600.0
2023-04-19 15:10:00,17.18,17.18,17.15,17.16,18859.0,15.5296,15.5296,15.5024,15.5115,18859.0
2023-04-19 15:20:00,17.18,17.18,17.16,17.17,5600.0,15.5296,15.5296,15.5115,15.5205,5600.0
2023-04-19 15:30:00,17.18,17.21,17.17,17.21,8570.0,15.5296,15.5567,15.5205,15.5567,8570.0
2023-04-19 15:40:00,17.2,17.27,17.19,17.27,18966.0,15.5476,15.6109,15.5386,15.6109,18966.0
2023-04-19 15:50:00,17.27,17.28,17.21,17.21,89064.0,15.6109,15.62,15.5567,15.5567,89064.0
2023-04-20 09:30:00,17.62,17.62,17.52,17.53,253863.0,15.9273,15.9273,15.8369,15.8459,253863.0
2023-04-20 09:40:00,17.53,17.54,17.47,17.51,259800.0,15.8459,15.855,15.7917,15.8279,259800.0
2023-04-20 09:50:00,17.51,17.57,17.5,17.54,163646.0,15.8279,15.8821,15.8188,15.855,163646.0
2023-04-20 10:00:00,17.55,17.58,17.49,17.51,137591.0,15.864,15.8911,15.8098,15.8279,137591.0
2023-04-20 10:10:00,17.49,17.49,17.45,17.46,124457.0,15.8098,15.8098,15.7736,15.7827,124457.0
2023-04-20 10:20:00,17.47,17.48,17.46,17.48,58482.0,15.7917,15.8007,15.7827,15.8007,58482.0
2023-04-20 10:30:00,17.47,17.48,17.42,17.48,70591.0,15.7917,15.8007,15.7465,15.8007,70591.0
2023-04-20 10:40:00,17.48,17.48,17.42,17.43,60784.0,15.8007,15.8007,15.7465,15.7555,60784.0
2023-04-20 10:50:00,17.42,17.44,17.4,17.42,17999.0,15.7465,15.7646,15.7284,15.7465,17999.0
2023-04-20 11:00:00,17.41,17.51,17.41,17.47,27749.0,15.7375,15.8279,15.7375,15.7917,27749.0
2023-04-20 11:10:00,17.47,17.48,17.45,17.48,95274.0,15.7917,15.8007,15.7736,15.8007,95274.0
2023-04-20 11:20:00,17.48,17.51,17.47,17.48,49655.0,15.8007,15.8279,15.7917,15.8007,49655.0
2023-04-20 11:30:00,17.49,17.52,17.49,17.5,38118.0,15.8098,15.8369,15.8098,15.8188,38118.0
2023-04-20 11:40:00,17.49,17.49,17.44,17.44,54497.0,15.8098,15.8098,15.7646,15.7646,54497.0
2023-04-20 11:50:00,17.45,17.46,17.44,17.46,34023.0,15.7736,15.7827,15.7646,15.7827,34023.0
2023-04-20 12:00:00,17.47,17.51,17.47,17.49,27900.0,15.7917,15.8279,15.7917,15.8098,27900.0
2023-04-20 12:10:00,17.48,17.48,17.45,17.46,8707.0,15.8007,15.8007,15.7736,15.7827,8707.0
2023-04-20 12:20:00,17.45,17.46,17.43,17.43,52587.0,15.7736,15.7827,15.7555,15.7555,52587.0
2023-04-20 12:30:00,17.43,17.43,17.37,17.41,67746.0,15.7555,15.7555,15.7013,15.7375,67746.0
2023-04-20 12:40:00,17.41,17.41,17.38,17.38,19027.0,15.7375,15.7375,15.7103,15.7103,19027.0
2023-04-20 12:50:00,17.38,17.38,17.35,17.35,28096.0,15.7103,15.7103,15.6832,15.6832,28096.0
2023-04-20 13:00:00,17.35,17.37,17.34,17.34,36970.0,15.6832,15.7013,15.6742,15.6742,36970.0
2023-04-20 13:10:00,17.34,17.34,17.32,17.32,59228.0,15.6742,15.6742,15.6561,15.6561,59228.0
2023-04-20 13:20:00,17.32,17.34,17.32,17.32,18189.0,15.6561,15.6742,15.6561,15.6561,18189.0
2023-04-20 13:30:00,17.31,17.34,17.3,17.34,40610.0,15.6471,15.6742,15.638,15.6742,40610.0
2023-04-20 13:40:00,17.33,17.34,17.33,17.33,49053.0,15.6651,15.6742,15.6651,15.6651,49053.0
2023-04-20 13:50:00,17.34,17.36,17.3,17.34,60450.0,15.6742,15.6923,15.638,15.6742,60450.0
2023-04-20 14:00:00,17.37,17.41,17.36,17.39,139229.0,15.7013,15.7375,15.6923,15.7194,139229.0
2023-04-20 14:10:00,17.39,17.43,17.38,17.42,18727.0,15.7194,15.7555,15.7103,15.7465,18727.0
2023-04-20 14:20:00,17.42,17.45,17.4,17.45,28632.0,15.7465,15.7736,15.7284,15.7736,28632.0
2023-04-20 14:30:00,17.46,17.57,17.46,17.57,45344.0,15.7827,15.8821,15.7827,15.8821,45344.0
2023-04-20 14:40:00,17.57,17.61,17.57,17.6,61099.0,15.8821,15.9182,15.8821,15.9092,61099.0
2023-04-20 14:50:00,17.58,17.58,17.55,17.56,26688.0,15.8911,15.8911,15.864,15.8731,26688.0
2023-04-20 15:00:00,17.55,17.62,17.54,17.6,85875.0,15.864,15.9273,15.855,15.9092,85875.0
2023-04-20 15:10:00,17.62,17.7,17.62,17.69,178432.0,15.9273,15.9996,15.9273,15.9906,178432.0
2023-04-20 15:20:00,17.7,17.72,17.67,17.71,40805.0,15.9996,16.0177,15.9725,16.0086,40805.0
2023-04-20 15:30:00,17.71,17.71,17.64,17.64,48094.0,16.0086,16.0086,15.9454,15.9454,48094.0
2023-04-20 15:40:00,17.64,17.68,17.64,17.66,54461.0,15.9454,15.9815,15.9454,15.9634,54461.0
2023-04-20 15:50:00,17.66,17.69,17.52,17.53,285049.0,15.9634,15.9906,15.8369,15.8459,285049.0
2023-04-21 09:30:00,17.49,17.55,17.49,17.55,178881.0,15.8098,15.864,15.8098,15.864,178881.0
2023-04-21 09:40:00,17.55,17.55,17.5,17.52,123342.0,15.864,15.864,15.8188,15.8369,123342.0
2023-04-21 09:50:00,17.53,17.66,17.53,17.66,100475.0,15.8459,15.9634,15.8459,15.9634,100475.0
2023-04-21 10:00:00,17.66,17.72,17.64,17.65,44506.0,15.9634,16.0177,15.9454,15.9544,44506.0
2023-04-21 10:10:00,17.64,17.65,17.52,17.54,115974.0,15.9454,15.9544,15.8369,15.855,115974.0
2023-04-21 10:20:00,17.52,17.53,17.48,17.52,56827.0,15.8369,15.8459,15.8007,15.8369,56827.0
2023-04-21 10:30:00,17.52,17.59,17.5,17.59,50206.0,15.8369,15.9002,15.8188,15.9002,50206.0
2023-04-21 10:40:00,17.59,17.75,17.59,17.7,221121.0,15.9002,16.0448,15.9002,15.9996,221121.0
2023-04-21 10:50:00,17.7,17.72,17.67,17.68,74799.0,15.9996,16.0177,15.9725,15.9815,74799.0
2023-04-21 11:00:00,17.68,17.68,17.59,17.59,51025.0,15.9815,15.9815,15.9002,15.9002,51025.0
2023-04-21 11:10:00,17.61,17.64,17.6,17.63,30049.0,15.9182,15.9454,15.9092,15.9363,30049.0
2023-04-21 11:20:00,17.63,17.64,17.6,17.62,12300.0,15.9363,15.9454,15.9092,15.9273,12300.0
2023-04-21 11:30:00,17.62,17.62,17.57,17.62,48670.0,15.9273,15.9273,15.8821,15.9273,48670.0
2023-04-21 11:40:00,17.61,17.67,17.54,17.67,115494.0,15.9182,15.9725,15.855,15.9725,115494.0
2023-04-21 11:50:00,17.67,17.67,17.57,17.57,23298.0,15.9725,15.9725,15.8821,15.8821,23298.0
2023-04-21 12:00:00,17.56,17.58,17.53,17.58,17622.0,15.8731,15.8911,15.8459,15.8911,17622.0
2023-04-21 12:10:00,17.59,17.6,17.54,17.54,18865.0,15.9002,15.9092,15.855,15.855,18865.0
2023-04-21 12:20:00,17.54,17.6,17.54,17.6,43064.0,15.855,15.9092,15.855,15.9092,43064.0
2023-04-21 12:30:00,17.59,17.62,17.58,17.6,24966.0,15.9002,15.9273,15.8911,15.9092,24966.0
2023-04-21 12:40:00,17.61,17.61,17.58,17.59,15918.0,15.9182,15.9182,15.8911,15.9002,15918.0
2023-04-21 12:50:00,17.59,17.6,17.57,17.57,13700.0,15.9002,15.9092,15.8821,15.8821,13700.0
2023-04-21 13:00:00,17.57,17.58,17.54,17.54,23713.0,15.8821,15.8911,15.855,15.855,23713.0
2023-04-21 13:10:00,17.53,17.6,17.53,17.6,11176.0,15.8459,15.9092,15.8459,15.9092,11176.0
2023-04-21 13:20:00,17.6,17.6,17.58,17.59,35750.0,15.9092,15.9092,15.8911,15.9002,35750.0
2023-04-21 13:30:00,17.58,17.58,17.54,17.55,24845.0,15.8911,15.8911,15.855,15.864,24845.0
2023-04-21 13:40:00,17.54,17.54,17.5,17.5,46485.0,15.855,15.855,15.8188,15.8188,46485.0
2023-04-21 13:50:00,17.49,17.52,17.49,17.5,62460.0,15.8098,15.8369,15.8098,15.8188,62460.0
2023-04-21 14:00:00,17.5,17.5,17.45,17.46,13069.0,15.8188,15.8188,15.7736,15.7827,13069.0
2023-04-21 14:10:00,17.47,17.48,17.44,17.48,11321.0,15.7917,15.8007,15.7646,15.8007,11321.0
2023-04-21 14:20:00,17.48,17.49,17.47,17.49,20375.0,15.8007,15.8098,15.7917,15.8098,20375.0
2023-04-21 14:30:00,17.49,17.54,17.47,17.53,40425.0,15.8098,15.855,15.7917,15.8459,40425.0
2023-04-21 14:40:00,17.52,17.56,17.51,17.53,14821.0,15.8369,15.8731,15.8279,15.8459,14821.0
2023-04-21 14:50:00,17.53,17.55,17.53,17.53,4847.0,15.8459,15.864,15.8459,15.8459,4847.0
2023-04-21 15:00:00,17.53,17.6,17.51,17.58,22961.0,15.8459,15.9092,15.8279,15.8911,22961.0
2023-04-21 15:10:00,17.57,17.59,17.57,17.58,13723.0,15.8821,15.9002,15.8821,15.8911,13723.0
2023-04-21 15:20:00,17.58,17.58,17.56,17.56,17998.0,15.8911,15.8911,15.8731,15.8731,17998.0
2023-04-21 15:30:00,17.55,17.56,17.53,17.55,21561.0,15.864,15.8731,15.8459,15.864,21561.0
2023-04-21 15:40:00,17.56,17.58,17.54,17.56,42328.0,15.8731,15.8911,15.855,15.8731,42328.0
2023-04-21 15:50:00,17.56,17.56,17.48,17.5,156362.0,15.8731,15.8731,15.8007,15.8188,156362.0
2023-04-24 09:30:00,17.55,17.55,17.45,17.46,253499.0,15.864,15.864,15.7736,15.7827,253499.0
2023-04-24 09:40:00,17.47,17.47,17.42,17.43,70382.0,15.7917,15.7917,15.7465,15.7555,70382.0
2023-04-24 09:50:00,17.43,17.43,17.42,17.43,11239.0,15.7555,15.7555,15.7465,15.7555,11239.0
2023-04-24 10:00:00,17.44,17.48,17.44,17.46,62693.0,15.7646,15.8007,15.7646,15.7827,62693.0
2023-04-24 10:10:00,17.46,17.47,17.4,17.43,48012.0,15.7827,15.7917,15.7284,15.7555,48012.0
2023-04-24 10:20:00,17.43,17.44,17.42,17.42,10075.0,15.7555,15.7646,15.7465,15.7465,10075.0
2023-04-24 10:30:00,17.41,17.56,17.41,17.56,41654.0,15.7375,15.8731,15.7375,15.8731,41654.0
2023-04-24 10:40:00,17.55,17.61,17.55,17.57,73799.0,15.864,15.9182,15.864,15.8821,73799.0
2023-04-24 10:50:00,17.57,17.59,17.55,17.59,23649.0,15.8821,15.9002,15.864,15.9002,23649.0
2023-04-24 11:00:00,17.58,17.62,17.58,17.62,48331.0,15.8911,15.9273,15.8911,15.9273,48331.0
2023-04-24 11:10:00,17.62,17.64,17.6,17.6,48936.0,15.9273,15.9454,15.9092,15.9092,48936.0
2023-04-24 11:20:00,17.59,17.63,17.59,17.63,19759.0,15.9002,15.9363,15.9002,15.9363,19759.0
2023-04-24 11:30:00,17.64,17.64,17.6,17.64,70305.0,15.9454,15.9454,15.9092,15.9454,70305.0
2023-04-24 11:40:00,17.64,17.68,17.64,17.66,86824.0,15.9454,15.9815,15.9454,15.9634,86824.0
2023-04-24 11:50:00,17.66,17.68,17.66,17.67,22861.0,15.9634,15.9815,15.9634,15.9725,22861.0
2023-04-24 12:00:00,17.68,17.68,17.64,17.67,49547.0,15.9815,15.9815,15.9454,15.9725,49547.0
2023-04-24 12:10:00,17.68,17.71,17.67,17.67,34090.0,15.9815,16.0086,15.9725,15.9725,34090.0
2023-04-24 12:20:00,17.65,17.65,17.61,17.61,38175.0,15.9544,15.9544,15.9182,15.9182,38175.0
2023-04-24 12:30:00,17.61,17.61,17.59,17.59,20736.0,15.9182,15.9182,15.9002,15.9002,20736.0
2023-04-24 12:40:00,17.59,17.61,17.59,17.59,8100.0,15.9002,15.9182,15.9002,15.9002,8100.0
2023-04-24 12:50:00,17.58,17.6,17.58,17.58,14200.0,15.8911,15.9092,15.8911,15.8911,14200.0
2023-04-24 13:00:00,17.58,17.6,17.58,17.6,8700.0,15.8911,15.9092,15.8911,15.9092,8700.0
2023-04-24 13:10:00,17.61,17.61,17.58,17.6,15194.0,15.9182,15.9182,15.8911,15.9092,15194.0
2023-04-24 13:20:00,17.6,17.6,17.57,17.57,16737.0,15.9092,15.9092,15.8821,15.8821,16737.0
2023-04-24 13:30:00,17.56,17.57,17.55,17.55,8075.0,15.8731,15.8821,15.864,15.864,8075.0
2023-04-24 13:40:00,17.55,17.55,17.54,17.55,6755.0,15.864,15.864,15.855,15.864,6755.0
2023-04-24 13:50:00,17.54,17.54,17.5,17.51,30222.0,15.855,15.855,15.8188,15.8279,30222.0
2023-04-24 14:00:00,17.51,17.52,17.49,17.52,56826.0,15.8279,15.8369,15.8098,15.8369,56826.0
2023-04-24 14:10:00,17.53,17.53,17.5,17.52,53521.0,15.8459,15.8459,15.8188,15.8369,53521.0
2023-04-24 14:20:00,17.53,17.55,17.52,17.54,31765.0,15.8459,15.864,15.8369,15.855,31765.0
2023-04-24 14:30:00,17.54,17.57,17.54,17.56,11909.0,15.855,15.8821,15.855,15.8731,11909.0
2023-04-24 14:40:00,17.56,17.57,17.55,17.55,4483.0,15.8731,15.8821,15.864,15.864,4483.0
2023-04-24 14:50:00,17.54,17.55,17.52,17.52,5000.0,15.855,15.864,15.8369,15.8369,5000.0
2023-04-24 15:00:00,17.52,17.52,17.5,17.5,10691.0,15.8369,15.8369,15.8188,15.8188,10691.0
2023-04-24 15:10:00,17.49,17.5,17.47,17.49,57460.0,15.8098,15.8188,15.7917,15.8098,57460.0
2023-04-24 15:20:00,17.49,17.51,17.49,17.5,81298.0,15.8098,15.8279,15.8098,15.8188,81298.0
2023-04-24 15:30:00,17.5,17.51,17.47,17.51,21979.0,15.8188,15.8279,15.7917,15.8279,21979.0
2023-04-24 15:40:00,17.5,17.5,17.46,17.46,51926.0,15.8188,15.8188,15.7827,15.7827,51926.0
2023-04-24 15:50:00,17.47,17.51,17.46,17.46,155718.0,15.7917,15.8279,15.7827,15.7827,155718.0
2023-04-25 09:30:00,17.72,17.72,17.68,17.69,56186.0,16.0177,16.0177,15.9815,15.9906,56186.0
2023-04-25 09:40:00,17.67,17.79,17.66,17.76,120048.0,15.9725,16.081,15.9634,16.0538,120048.0
2023-04-25 09:50:00,17.76,17.78,17.75,17.76,43680.0,16.0538,16.0719,16.0448,16.0538,43680.0
2023-04-25 10:00:00,17.77,17.77,17.7,17.77,43820.0,16.0629,16.0629,15.9996,16.0629,43820.0
2023-04-25 10:10:00,17.77,17.86,17.77,17.83,130918.0,16.0629,16.1442,16.0629,16.1171,130918.0
2023-04-25 10:20:00,17.83,17.87,17.83,17.85,86821.0,16.1171,16.1533,16.1171,16.1352,86821.0
2023-04-25 10:30:00,17.86,17.9,17.85,17.88,28161.0,16.1442,16.1804,16.1352,16.1623,28161.0
2023-04-25 10:40:00,17.87,17.88,17.82,17.82,33120.0,16.1533,16.1623,16.1081,16.1081,33120.0
2023-04-25 10:50:00,17.81,17.84,17.81,17.82,36960.0,16.099,16.1262,16.099,16.1081,36960.0
2023-04-25 11:00:00,17.82,17.84,17.8,17.81,35599.0,16.1081,16.1262,16.09,16.099,35599.0
2023-04-25 11:10:00,17.8,17.8,17.76,17.76,18825.0,16.09,16.09,16.0538,16.0538,18825.0
2023-04-25 11:20:00,17.76,17.85,17.75,17.85,141704.0,16.0538,16.1352,16.0448,16.1352,141704.0
2023-04-25 11:30:00,17.87,17.9,17.87,17.9,29678.0,16.1533,16.1804,16.1533,16.1804,29678.0
2023-04-25 11:40:00,17.9,17.91,17.87,17.87,8948.0,16.1804,16.1894,16.1533,16.1533,8948.0
2023-04-25 11:50:00,17.88,17.93,17.88,17.92,13390.0,16.1623,16.2075,16.1623,16.1985,13390.0
2023-04-25 12:00:00,17.93,17.94,17.91,17.94,6555.0,16.2075,16.2165,16.1894,16.2165,6555.0
2023-04-25 12:10:00,17.93,17.95,17.91,17.91,11000.0,16.2075,16.2256,16.1894,16.1894,11000.0
2023-04-25 12:20:00,17.91,17.94,17.89,17.94,5365.0,16.1894,16.2165,16.1714,16.2165,5365.0
2023-04-25 12:30:00,17.94,17.98,17.94,17.97,26046.0,16.2165,16.2527,16.2165,16.2437,26046.0
2023-04-25 12:40:00,17.96,17.96,17.93,17.96,10521.0,16.2346,16.2346,16.2075,16.2346,10521.0
2023-04-25 12:50:00,17.96,17.99,17.96,17.98,8305.0,16.2346,16.2617,16.2346,16.2527,8305.0
2023-04-25 13:00:00,17.97,17.99,17.94,17.99,9902.0,16.2437,16.2617,16.2165,16.2617,9902.0
2023-04-25 13:10:00,18.0,18.18,17.98,18.12,97182.0,16.2708,16.4335,16.2527,16.3793,97182.0
2023-04-25 13:20:00,18.11,18.17,18.1,18.12,61704.0,16.3702,16.4245,16.3612,16.3793,61704.0
2023-04-25 13:30:00,18.12,18.15,18.12,18.14,13743.0,16.3793,16.4064,16.3793,16.3973,13743.0
2023-04-25 13:40:00,18.14,18.18,18.13,18.18,12264.0,16.3973,16.4335,16.3883,16.4335,12264.0
2023-04-25 13:50:00,18.17,18.19,18.16,18.18,13341.0,16.4245,16.4425,16.4154,16.4335,13341.0
2023-04-25 14:00:00,18.17,18.21,18.16,18.21,67483.0,16.4245,16.4606,16.4154,16.4606,67483.0
2023-04-25 14:10:00,18.21,18.23,18.18,18.23,58338.0,16.4606,16.4787,16.4335,16.4787,58338.0
2023-04-25 14:20:00,18.22,18.23,18.16,18.16,40223.0,16.4696,16.4787,16.4154,16.4154,40223.0
2023-04-25 14:30:00,18.16,18.17,18.13,18.14,9024.0,16.4154,16.4245,16.3883,16.3973,9024.0
2023-04-25 14:40:00,18.15,18.22,18.15,18.18,56974.0,16.4064,16.4696,16.4064,16.4335,56974.0
2023-04-25 14:50:00,18.17,18.22,18.16,18.22,62059.0,16.4245,16.4696,16.4154,16.4696,62059.0
2023-04-25 15:00:00,18.23,18.23,18.18,18.19,51537.0,16.4787,16.4787,16.4335,16.4425,51537.0
2023-04-25 15:10:00,18.19,18.19,18.16,18.16,13301.0,16.4425,16.4425,16.4154,16.4154,13301.0
2023-04-25 15:20:00,18.16,18.2,18.13,18.2,24928.0,16.4154,16.4516,16.3883,16.4516,24928.0
2023-04-25 15:30:00,18.19,18.23,18.16,18.23,31643.0,16.4425,16.4787,16.4154,16.4787,31643.0
2023-04-25 15:40:00,18.22,18.27,18.22,18.26,97025.0,16.4696,16.5148,16.4696,16.5058,97025.0
2023-04-25 15:50:00,18.27,18.3,18.22,18.29,127070.0,16.5148,16.542,16.4696,16.5329,127070.0
2023-04-26 09:30:00,18.2,18.22,18.15,18.18,225916.0,16.4516,16.4696,16.4064,16.4335,225916.0
2023-04-26 09:40:00,18.19,18.25,18.18,18.19,103242.0,16.4425,16.4968,16.4335,16.4425,103242.0
2023-04-26 09:50:00,18.21,18.26,18.18,18.21,65849.0,16.4606,16.5058,16.4335,16.4606,65849.0
2023-04-26 10:00:00,18.2,18.26,18.19,18.25,121781.0,16.4516,16.5058,16.4425,16.4968,121781.0
2023-04-26 10:10:00,18.24,18.39,18.23,18.39,119518.0,16.4877,16.6233,16.4787,16.6233,119518.0
2023-04-26 10:20:00,18.4,18.44,18.37,18.41,118802.0,16.6324,16.6685,16.6052,16.6414,118802.0
2023-04-26 10:30:00,18.4,18.4,18.3,18.32,57280.0,16.6324,16.6324,16.542,16.56,57280.0
2023-04-26 10:40:00,18.33,18.35,18.31,18.33,71496.0,16.5691,16.5872,16.551,16.5691,71496.0
2023-04-26 10:50:00,18.33,18.34,18.28,18.28,58436.0,16.5691,16.5781,16.5239,16.5239,58436.0
2023-04-26 11:00:00,18.28,18.28,18.16,18.17,43543.0,16.5239,16.5239,16.4154,16.4245,43543.0
2023-04-26 11:10:00,18.16,18.17,18.14,18.15,84094.0,16.4154,16.4245,16.3973,16.4064,84094.0
2023-04-26 11:20:00,18.15,18.17,18.11,18.16,125587.0,16.4064,16.4245,16.3702,16.4154,125587.0
2023-04-26 11:30:00,18.15,18.2,18.12,18.19,88012.0,16.4064,16.4516,16.3793,16.4425,88012.0
2023-04-26 11:40:00,18.17,18.17,18.11,18.13,43062.0,16.4245,16.4245,16.3702,16.3883,43062.0
2023-04-26 11:50:00,18.14,18.14,18.11,18.13,22048.0,16.3973,16.3973,16.3702,16.3883,22048.0
2023-04-26 12:00:00,18.11,18.11,18.07,18.07,157936.0,16.3702,16.3702,16.3341,16.3341,157936.0
2023-04-26 12:10:00,18.07,18.14,18.07,18.14,103474.0,16.3341,16.3973,16.3341,16.3973,103474.0
2023-04-26 12:20:00,18.15,18.16,18.15,18.16,8794.0,16.4064,16.4154,16.4064,16.4154,8794.0
2023-04-26 12:30:00,18.16,18.24,18.16,18.19,14400.0,16.4154,16.4877,16.4154,16.4425,14400.0
2023-04-26 12:40:00,18.2,18.21,18.19,18.2,15938.0,16.4516,16.4606,16.4425,16.4516,15938.0
2023-04-26 12:50:00,18.22,18.24,18.21,18.24,13800.0,16.4696,16.4877,16.4606,16.4877,13800.0
2023-04-26 13:00:00,18.22,18.25,18.18,18.25,88655.0,16.4696,16.4968,16.4335,16.4968,88655.0
2023-04-26 13:10:00,18.24,18.27,18.23,18.26,34119.0,16.4877,16.5148,16.4787,16.5058,34119.0
2023-04-26 13:20:00,18.26,18.3,18.25,18.29,27647.0,16.5058,16.542,16.4968,16.5329,27647.0
2023-04-26 13:30:00,18.28,18.29,18.25,18.29,7790.0,16.5239,16.5329,16.4968,16.5329,7790.0
2023-04-26 13:40:00,18.29,18.38,18.28,18.38,33407.0,16.5329,16.6143,16.5239,16.6143,33407.0
2023-04-26 13:50:00,18.39,18.45,18.39,18.42,31833.0,16.6233,16.6776,16.6233,16.6504,31833.0
2023-04-26 14:00:00,18.41,18.45,18.41,18.45,20357.0,16.6414,16.6776,16.6414,16.6776,20357.0
2023-04-26 14:10:00,18.46,18.48,18.45,18.48,26268.0,16.6866,16.7047,16.6776,16.7047,26268.0
2023-04-26 14:20:00,18.48,18.5,18.41,18.41,21294.0,16.7047,16.7227,16.6414,16.6414,21294.0
2023-04-26 14:30:00,18.41,18.52,18.41,18.5,79811.0,16.6414,16.7408,16.6414,16.7227,79811.0
2023-04-26 14:40:00,18.51,18.55,18.49,18.52,34619.0,16.7318,16.7679,16.7137,16.7408,34619.0
2023-04-26 14:50:00,18.54,18.57,18.53,18.54,21897.0,16.7589,16.786,16.7499,16.7589,21897.0
2023-04-26 15:00:00,18.54,18.57,18.54,18.55,42413.0,16.7589,16.786,16.7589,16.7679,42413.0
2023-04-26 15:10:00,18.55,18.57,18.48,18.57,39120.0,16.7679,16.786,16.7047,16.786,39120.0
2023-04-26 15:20:00,18.57,18.59,18.54,18.55,36263.0,16.786,16.8041,16.7589,16.7679,36263.0
2023-04-26 15:30:00,18.54,18.59,18.54,18.59,11706.0,16.7589,16.8041,16.7589,16.8041,11706.0
2023-04-26 15:40:00,18.58,18.59,18.57,18.57,26341.0,16.7951,16.8041,16.786,16.786,26341.0
2023-04-26 15:50:00,18.57,18.6,18.45,18.51,154163.0,16.786,16.8131,16.6776,16.7318,154163.0
2023-04-27 09:30:00,18.2,18.22,18.14,18.15,330967.0,16.4516,16.4696,16.3973,16.4064,330967.0
2023-04-27 09:40:00,18.14,18.21,18.12,18.17,77253.0,16.3973,16.4606,16.3793,16.4245,77253.0
2023-04-27 09:50:00,18.16,18.16,18.08,18.13,122539.0,16.4154,16.4154,16.3431,16.3883,122539.0
2023-04-27 10:00:00,18.11,18.12,18.08,18.1,120382.0,16.3702,16.3793,16.3431,16.3612,120382.0
2023-04-27 10:10:00,18.09,18.1,17.98,18.01,184406.0,16.3521,16.3612,16.2527,16.2798,184406.0
2023-04-27 10:20:00,18.03,18.06,18.03,18.03,17037.0,16.2979,16.325,16.2979,16.2979,17037.0
2023-04-27 10:30:00,18.02,18.03,17.98,18.0,65489.0,16.2889,16.2979,16.2527,16.2708,65489.0
2023-04-27 10:40:00,17.99,18.03,17.98,18.01,122148.0,16.2617,16.2979,16.2527,16.2798,122148.0
2023-04-27 10:50:00,18.02,18.1,18.02,18.09,56033.0,16.2889,16.3612,16.2889,16.3521,56033.0
2023-04-27 11:00:00,18.09,18.11,18.08,18.1,106704.0,16.3521,16.3702,16.3431,16.3612,106704.0
2023-04-27 11:10:00,18.09,18.12,18.09,18.1,58062.0,16.3521,16.3793,16.3521,16.3612,58062.0
2023-04-27 11:20:00,18.09,18.09,17.93,17.93,124285.0,16.3521,16.3521,16.2075,16.2075,124285.0
2023-04-27 11:30:00,17.93,17.97,17.9,17.97,148611.0,16.2075,16.2437,16.1804,16.2437,148611.0
2023-04-27 11:40:00,17.97,17.98,17.94,17.94,12135.0,16.2437,16.2527,16.2165,16.2165,12135.0
2023-04-27 11:50:00,17.93,17.93,17.89,17.9,43806.0,16.2075,16.2075,16.1714,16.1804,43806.0
2023-04-27 12:00:00,17.89,17.89,17.83,17.85,41640.0,16.1714,16.1714,16.1171,16.1352,41640.0
2023-04-27 12:10:00,17.85,17.86,17.83,17.83,40373.0,16.1352,16.1442,16.1171,16.1171,40373.0
2023-04-27 12:20:00,17.84,17.86,17.83,17.84,23800.0,16.1262,16.1442,16.1171,16.1262,23800.0
2023-04-27 12:30:00,17.84,17.85,17.83,17.85,29255.0,16.1262,16.1352,16.1171,16.1352,29255.0
2023-04-27 12:40:00,17.85,17.85,17.83,17.83,36244.0,16.1352,16.1352,16.1171,16.1171,36244.0
2023-04-27 12:50:00,17.82,17.83,17.81,17.81,40469.0,16.1081,16.1171,16.099,16.099,40469.0
2023-04-27 13:00:00,17.81,17.82,17.79,17.81,65062.0,16.099,16.1081,16.081,16.099,65062.0
2023-04-27 13:10:00,17.8,17.8,17.78,17.8,77925.0,16.09,16.09,16.0719,16.09,77925.0
2023-04-27 13:20:00,17.8,17.8,17.77,17.77,64345.0,16.09,16.09,16.0629,16.0629,64345.0
2023-04-27 13:30:00,17.76,17.76,17.7,17.71,96518.0,16.0538,16.0538,15.9996,16.0086,96518.0
2023-04-27 13:40:00,17.7,17.7,17.63,17.65,96058.0,15.9996,15.9996,15.9363,15.9544,96058.0
2023-04-27 13:50:00,17.65,17.66,17.63,17.66,26800.0,15.9544,15.9634,15.9363,15.9634,26800.0
2023-04-27 14:00:00,17.67,17.67,17.64,17.65,50682.0,15.9725,15.9725,15.9454,15.9544,50682.0
2023-04-27 14:10:00,17.65,17.66,17.57,17.57,109117.0,15.9544,15.9634,15.8821,15.8821,109117.0
2023-04-27 14:20:00,17.58,17.59,17.53,17.54,111298.0,15.8911,15.9002,15.8459,15.855,111298.0
2023-04-27 14:30:00,17.54,17.56,17.49,17.52,141059.0,15.855,15.8731,15.8098,15.8369,141059.0
2023-04-27 14:40:00,17.52,17.54,17.5,17.51,201774.0,15.8369,15.855,15.8188,15.8279,201774.0
2023-04-27 14:50:00,17.51,17.51,17.44,17.44,128642.0,15.8279,15.8279,15.7646,15.7646,128642.0
2023-04-27 15:00:00,17.44,17.44,17.42,17.43,55660.0,15.7646,15.7646,15.7465,15.7555,55660.0
2023-04-27 15:10:00,17.44,17.49,17.43,17.43,74118.0,15.7646,15.8098,15.7555,15.7555,74118.0
2023-04-27 15:20:00,17.43,17.46,17.41,17.46,36506.0,15.7555,15.7827,15.7375,15.7827,36506.0
2023-04-27 15:30:00,17.46,17.48,17.45,17.48,65686.0,15.7827,15.8007,15.7736,15.8007,65686.0
2023-04-27 15:40:00,17.48,17.48,17.41,17.44,181842.0,15.8007,15.8007,15.7375,15.7646,181842.0
2023-04-27 15:50:00,17.44,17.49,17.43,17.46,259148.0,15.7646,15.8098,15.7555,15.7827,259148.0
2023-04-28 09:30:00,17.59,17.59,17.48,17.48,278991.0,15.9002,15.9002,15.8007,15.8007,278991.0
2023-04-28 09:40:00,17.48,17.52,17.43,17.45,98688.0,15.8007,15.8369,15.7555,15.7736,98688.0
2023-04-28 09:50:00,17.46,17.46,17.43,17.45,35019.0,15.7827,15.7827,15.7555,15.7736,35019.0
2023-04-28 10:00:00,17.45,17.47,17.27,17.27,112306.0,15.7736,15.7917,15.6109,15.6109,112306.0
2023-04-28 10:10:00,17.28,17.28,17.22,17.22,124532.0,15.62,15.62,15.5657,15.5657,124532.0
2023-04-28 10:20:00,17.21,17.25,17.16,17.18,203481.0,15.5567,15.5928,15.5115,15.5296,203481.0
2023-04-28 10:30:00,17.17,17.34,17.17,17.29,245149.0,15.5205,15.6742,15.5205,15.629,245149.0
2023-04-28 10:40:00,17.28,17.32,17.19,17.19,95832.0,15.62,15.6561,15.5386,15.5386,95832.0
2023-04-28 10:50:00,17.19,17.4,17.18,17.37,169366.0,15.5386,15.7284,15.5296,15.7013,169366.0
2023-04-28 11:00:00,17.38,17.47,17.33,17.33,130383.0,15.7103,15.7917,15.6651,15.6651,130383.0
2023-04-28 11:10:00,17.33,17.36,17.29,17.29,89453.0,15.6651,15.6923,15.629,15.629,89453.0
2023-04-28 11:20:00,17.3,17.32,17.29,17.3,18439.0,15.638,15.6561,15.629,15.638,18439.0
2023-04-28 11:30:00,17.29,17.29,17.23,17.26,19552.0,15.629,15.629,15.5748,15.6019,19552.0
2023-04-28 11:40:00,17.29,17.29,17.19,17.19,95351.0,15.629,15.629,15.5386,15.5386,95351.0
2023-04-28 11:50:00,17.2,17.2,17.16,17.16,90897.0,15.5476,15.5476,15.5115,15.5115,90897.0
2023-04-28 12:00:00,17.17,17.19,17.13,17.15,58381.0,15.5205,15.5386,15.4844,15.5024,58381.0
2023-04-28 12:10:00,17.15,17.19,17.14,17.19,4576.0,15.5024,15.5386,15.4934,15.5386,4576.0
2023-04-28 12:20:00,17.21,17.21,17.15,17.15,31489.0,15.5567,15.5567,15.5024,15.5024,31489.0
2023-04-28 12:30:00,17.14,17.18,17.12,17.18,29748.0,15.4934,15.5296,15.4753,15.5296,29748.0
2023-04-28 12:40:00,17.18,17.18,17.14,17.15,12615.0,15.5296,15.5296,15.4934,15.5024,12615.0
2023-04-28 12:50:00,17.13,17.13,17.07,17.08,34510.0,15.4844,15.4844,15.4301,15.4392,34510.0
2023-04-28 13:00:00,17.08,17.14,17.08,17.11,22292.0,15.4392,15.4934,15.4392,15.4663,22292.0
2023-04-28 13:10:00,17.11,17.11,17.08,17.1,16693.0,15.4663,15.4663,15.4392,15.4572,16693.0
2023-04-28 13:20:00,17.11,17.11,17.08,17.08,12861.0,15.4663,15.4663,15.4392,15.4392,12861.0
2023-04-28 13:30:00,17.08,17.16,17.07,17.13,36341.0,15.4392,15.5115,15.4301,15.4844,36341.0
2023-04-28 13:40:00,17.12,17.14,17.11,17.13,63341.0,15.4753,15.4934,15.4663,15.4844,63341.0
2023-04-28 13:50:00,17.15,17.19,17.14,17.15,65726.0,15.5024,15.5386,15.4934,15.5024,65726.0
2023-04-28 14:00:00,17.14,17.14,17.08,17.11,72491.0,15.4934,15.4934,15.4392,15.4663,72491.0
2023-04-28 14:10:00,17.11,17.18,17.11,17.12,74296.0,15.4663,15.5296,15.4663,15.4753,74296.0
2023-04-28 14:20:00,17.12,17.19,17.12,17.17,66407.0,15.4753,15.5386,15.4753,15.5205,66407.0
2023-04-28 14:30:00,17.16,17.23,17.16,17.22,94535.0,15.5115,15.5748,15.5115,15.5657,94535.0
2023-04-28 14:40:00,17.21,17.24,17.18,17.24,70293.0,15.5567,15.5838,15.5296,15.5838,70293.0
2023-04-28 14:50:00,17.23,17.23,17.16,17.17,6850.0,15.5748,15.5748,15.5115,15.5205,6850.0
2023-04-28 15:00:00,17.17,17.17,17.13,17.14,23444.0,15.5205,15.5205,15.4844,15.4934,23444.0
2023-04-28 15:10:00,17.13,17.14,17.07,17.07,50954.0,15.4844,15.4934,15.4301,15.4301,50954.0
2023-04-28 15:20:00,17.08,17.16,17.08,17.15,92333.0,15.4392,15.5115,15.4392,15.5024,92333.0
2023-04-28 15:30:00,17.13,17.18,17.13,17.15,34207.0,15.4844,15.5296,15.4844,15.5024,34207.0
2023-04-28 15:40:00,17.15,17.15,17.11,17.13,66457.0,15.5024,15.5024,15.4663,15.4844,66457.0
2023-04-28 15:50:00,17.14,17.15,17.02,17.03,405317.0,15.4934,15.5024,15.3849,15.394,405317.0
2023-05-01 09:30:00,17.09,17.09,17.0,17.0,140711.0,15.4482,15.4482,15.3669,15.3669,140711.0
2023-05-01 09:40:00,17.0,17.01,16.94,16.95,71639.0,15.3669,15.3759,15.3126,15.3217,71639.0
2023-05-01 09:50:00,16.94,16.97,16.94,16.97,18822.0,15.3126,15.3397,15.3126,15.3397,18822.0
2023-05-01 10:00:00,16.98,17.04,16.98,16.98,37944.0,15.3488,15.403,15.3488,15.3488,37944.0
2023-05-01 10:10:00,16.97,17.0,16.93,16.93,43408.0,15.3397,15.3669,15.3036,15.3036,43408.0
2023-05-01 10:20:00,16.96,17.03,16.96,17.02,30961.0,15.3307,15.394,15.3307,15.3849,30961.0
2023-05-01 10:30:00,17.01,17.03,16.97,16.97,17996.0,15.3759,15.394,15.3397,15.3397,17996.0
2023-05-01 10:40:00,16.97,17.0,16.91,16.91,22195.0,15.3397,15.3669,15.2855,15.2855,22195.0
2023-05-01 10:50:00,16.92,16.94,16.89,16.9,34000.0,15.2945,15.3126,15.2674,15.2765,34000.0
2023-05-01 11:00:00,16.89,16.94,16.89,16.94,81599.0,15.2674,15.3126,15.2674,15.3126,81599.0
2023-05-01 11:10:00,16.93,17.05,16.93,17.02,47500.0,15.3036,15.412,15.3036,15.3849,47500.0
2023-05-01 11:20:00,17.02,17.07,16.99,17.04,32611.0,15.3849,15.4301,15.3578,15.403,32611.0
2023-05-01 11:30:00,17.05,17.05,17.01,17.02,21922.0,15.412,15.412,15.3759,15.3849,21922.0
2023-05-01 11:40:00,17.02,17.04,17.0,17.0,64906.0,15.3849,15.403,15.3669,15.3669,64906.0
2023-05-01 11:50:00,17.0,17.01,16.98,16.98,13761.0,15.3669,15.3759,15.3488,15.3488,13761.0
2023-05-01 12:00:00,16.98,16.98,16.95,16.95,34470.0,15.3488,15.3488,15.3217,15.3217,34470.0
2023-05-01 12:10:00,16.94,16.96,16.93,16.93,11050.0,15.3126,15.3307,15.3036,15.3036,11050.0
2023-05-01 12:20:00,16.93,16.93,16.92,16.92,4990.0,15.3036,15.3036,15.2945,15.2945,4990.0
2023-05-01 12:30:00,16.91,16.91,16.83,16.83,74204.0,15.2855,15.2855,15.2132,15.2132,74204.0
2023-05-01 12:40:00,16.85,16.89,16.84,16.89,38695.0,15.2313,15.2674,15.2222,15.2674,38695.0
2023-05-01 12:50:00,16.9,16.9,16.86,16.87,15087.0,15.2765,15.2765,15.2403,15.2493,15087.0
2023-05-01 13:00:00,16.88,16.89,16.86,16.88,17880.0,15.2584,15.2674,15.2403,15.2584,17880.0
2023-05-01 13:10:00,16.88,16.9,16.87,16.9,4577.0,15.2584,15.2765,15.2493,15.2765,4577.0
2023-05-01 13:20:00,16.89,16.92,16.88,16.92,12482.0,15.2674,15.2945,15.2584,15.2945,12482.0
2023-05-01 13:30:00,16.92,16.93,16.91,16.92,15770.0,15.2945,15.3036,15.2855,15.2945,15770.0
2023-05-01 13:40:00,16.91,16.92,16.88,16.89,15587.0,15.2855,15.2945,15.2584,15.2674,15587.0
2023-05-01 13:50:00,16.89,16.91,16.89,16.89,8014.0,15.2674,15.2855,15.2674,15.2674,8014.0
2023-05-01 14:00:00,16.89,16.92,16.89,16.91,5825.0,15.2674,15.2945,15.2674,15.2855,5825.0
2023-05-01 14:10:00,16.91,16.95,16.91,16.95,20752.0,15.2855,15.3217,15.2855,15.3217,20752.0
2023-05-01 14:20:00,16.95,16.96,16.93,16.96,52250.0,15.3217,15.3307,15.3036,15.3307,52250.0
2023-05-01 14:30:00,16.96,17.09,16.96,17.05,87986.0,15.3307,15.4482,15.3307,15.412,87986.0
2023-05-01 14:40:00,17.06,17.07,17.02,17.04,10481.0,15.4211,15.4301,15.3849,15.403,10481.0
2023-05-01 14:50:00,17.03,17.05,17.0,17.01,31958.0,15.394,15.412,15.3669,15.3759,31958.0
2023-05-01 15:00:00,17.0,17.04,17.0,17.02,39218.0,15.3669,15.403,15.3669,15.3849,39218.0
2023-05-01 15:10:00,17.02,17.06,17.02,17.05,21517.0,15.3849,15.4211,15.3849,15.412,21517.0
2023-05-01 15:20:00,17.05,17.05,17.02,17.05,26018.0,15.412,15.412,15.3849,15.412,26018.0
2023-05-01 15:30:00,17.03,17.1,17.03,17.09,57236.0,15.394,15.4572,15.394,15.4482,57236.0
2023-05-01 15:40:00,17.1,17.1,17.03,17.03,51745.0,15.4572,15.4572,15.394,15.394,51745.0
2023-05-01 15:50:00,17.02,17.07,17.0,17.07,109590.0,15.3849,15.4301,15.3669,15.4301,109590.0
2023-05-02 09:30:00,17.19,17.29,17.18,17.27,182029.0,15.5386,15.629,15.5296,15.6109,182029.0
2023-05-02 09:40:00,17.26,17.29,17.25,17.28,48015.0,15.6019,15.629,15.5928,15.62,48015.0
2023-05-02 09:50:00,17.27,17.31,17.27,17.31,45606.0,15.6109,15.6471,15.6109,15.6471,45606.0
2023-05-02 10:00:00,17.29,17.43,17.27,17.43,77874.0,15.629,15.7555,15.6109,15.7555,77874.0
2023-05-02 10:10:00,17.42,17.54,17.42,17.52,163864.0,15.7465,15.855,15.7465,15.8369,163864.0
2023-05-02 10:20:00,17.52,17.69,17.52,17.65,228411.0,15.8369,15.9906,15.8369,15.9544,228411.0
2023-05-02 10:30:00,17.65,17.8,17.65,17.78,206354.0,15.9544,16.09,15.9544,16.0719,206354.0
2023-05-02 10:40:00,17.76,17.84,17.74,17.8,111470.0,16.0538,16.1262,16.0358,16.09,111470.0
2023-05-02 10:50:00,17.81,17.89,17.78,17.88,141966.0,16.099,16.1714,16.0719,16.1623,141966.0
2023-05-02 11:00:00,17.88,17.99,17.87,17.93,174134.0,16.1623,16.2617,16.1533,16.2075,174134.0
2023-05-02 11:10:00,17.92,17.94,17.89,17.93,58538.0,16.1985,16.2165,16.1714,16.2075,58538.0
2023-05-02 11:20:00,17.93,17.98,17.93,17.97,91502.0,16.2075,16.2527,16.2075,16.2437,91502.0
2023-05-02 11:30:00,17.97,18.03,17.93,17.93,124350.0,16.2437,16.2979,16.2075,16.2075,124350.0
2023-05-02 11:40:00,17.93,17.93,17.84,17.86,153140.0,16.2075,16.2075,16.1262,16.1442,153140.0
2023-05-02 11:50:00,17.86,17.97,17.86,17.93,94880.0,16.1442,16.2437,16.1442,16.2075,94880.0
2023-05-02 12:00:00,17.91,17.95,17.89,17.91,33963.0,16.1894,16.2256,16.1714,16.1894,33963.0
2023-05-02 12:10:00,17.94,17.94,17.88,17.89,63239.0,16.2165,16.2165,16.1623,16.1714,63239.0
2023-05-02 12:20:00,17.9,17.93,17.85,17.85,63683.0,16.1804,16.2075,16.1352,16.1352,63683.0
2023-05-02 12:30:00,17.85,17.87,17.8,17.85,65776.0,16.1352,16.1533,16.09,16.1352,65776.0
2023-05-02 12:40:00,17.84,17.85,17.83,17.84,14095.0,16.1262,16.1352,16.1171,16.1262,14095.0
2023-05-02 12:50:00,17.81,17.84,17.79,17.82,26296.0,16.099,16.1262,16.081,16.1081,26296.0
2023-05-02 13:00:00,17.8,17.82,17.77,17.78,30671.0,16.09,16.1081,16.0629,16.0719,30671.0
2023-05-02 13:10:00,17.78,17.79,17.75,17.77,125723.0,16.0719,16.081,16.0448,16.0629,125723.0
2023-05-02 13:20:00,17.77,17.77,17.73,17.73,17950.0,16.0629,16.0629,16.0267,16.0267,17950.0
2023-05-02 13:30:00,17.72,17.75,17.71,17.71,57178.0,16.0177,16.0448,16.0086,16.0086,57178.0
2023-05-02 13:40:00,17.7,17.7,17.67,17.67,4145.0,15.9996,15.9996,15.9725,15.9725,4145.0
2023-05-02 13:50:00,17.66,17.66,17.61,17.65,22244.0,15.9634,15.9634,15.9182,15.9544,22244.0
2023-05-02 14:00:00,17.66,17.73,17.66,17.71,39968.0,15.9634,16.0267,15.9634,16.0086,39968.0
2023-05-02 14:10:00,17.7,17.79,17.7,17.73,24700.0,15.9996,16.081,15.9996,16.0267,24700.0
2023-05-02 14:20:00,17.73,17.77,17.73,17.74,13456.0,16.0267,16.0629,16.0267,16.0358,13456.0
2023-05-02 14:30:00,17.74,17.76,17.7,17.7,35371.0,16.0358,16.0538,15.9996,15.9996,35371.0
2023-05-02 14:40:00,17.7,17.74,17.65,17.65,12817.0,15.9996,16.0358,15.9544,15.9544,12817.0
2023-05-02 14:50:00,17.65,17.66,17.63,17.64,16206.0,15.9544,15.9634,15.9363,15.9454,16206.0
2023-05-02 15:00:00,17.63,17.67,17.62,17.64,12325.0,15.9363,15.9725,15.9273,15.9454,12325.0
2023-05-02 15:10:00,17.63,17.66,17.58,17.63,119213.0,15.9363,15.9634,15.8911,15.9363,119213.0
2023-05-02 15:20:00,17.62,17.63,17.6,17.6,31602.0,15.9273,15.9363,15.9092,15.9092,31602.0
2023-05-02 15:30:00,17.6,17.67,17.6,17.64,53784.0,15.9092,15.9725,15.9092,15.9454,53784.0
2023-05-02 15:40:00,17.65,17.71,17.64,17.7,56194.0,15.9544,16.0086,15.9454,15.9996,56194.0
2023-05-02 15:50:00,17.7,17.7,17.61,17.66,207713.0,15.9996,15.9996,15.9182,15.9634,207713.0
2023-05-03 09:30:00,17.62,17.62,17.56,17.58,338302.0,15.9273,15.9273,15.8731,15.8911,338302.0
2023-05-03 09:40:00,17.57,17.57,17.53,17.53,70123.0,15.8821,15.8821,15.8459,15.8459,70123.0
2023-05-03 09:50:00,17.53,17.53,17.44,17.5,86112.0,15.8459,15.8459,15.7646,15.8188,86112.0
2023-05-03 10:00:00,17.5,17.53,17.46,17.51,23697.0,15.8188,15.8459,15.7827,15.8279,23697.0
2023-05-03 10:10:00,17.51,17.59,17.5,17.56,29593.0,15.8279,15.9002,15.8188,15.8731,29593.0
2023-05-03 10:20:00,17.55,17.59,17.51,17.59,15432.0,15.864,15.9002,15.8279,15.9002,15432.0
2023-05-03 10:30:00,17.59,17.62,17.57,17.62,59404.0,15.9002,15.9273,15.8821,15.9273,59404.0
2023-05-03 10:40:00,17.63,17.7,17.61,17.66,43234.0,15.9363,15.9996,15.9182,15.9634,43234.0
2023-05-03 10:50:00,17.63,17.69,17.63,17.66,23181.0,15.9363,15.9906,15.9363,15.9634,23181.0
2023-05-03 11:00:00,17.66,17.73,17.66,17.72,46683.0,15.9634,16.0267,15.9634,16.0177,46683.0
2023-05-03 11:10:00,17.73,17.73,17.68,17.68,11943.0,16.0267,16.0267,15.9815,15.9815,11943.0
2023-05-03 11:20:00,17.68,17.71,17.67,17.69,24726.0,15.9815,16.0086,15.9725,15.9906,24726.0
2023-05-03 11:30:00,17.71,17.71,17.65,17.65,44207.0,16.0086,16.0086,15.9544,15.9544,44207.0
2023-05-03 11:40:00,17.65,17.68,17.63,17.64,20555.0,15.9544,15.9815,15.9363,15.9454,20555.0
2023-05-03 11:50:00,17.65,17.66,17.59,17.59,21454.0,15.9544,15.9634,15.9002,15.9002,21454.0
2023-05-03 12:00:00,17.59,17.59,17.56,17.56,39900.0,15.9002,15.9002,15.8731,15.8731,39900.0
2023-05-03 12:10:00,17.59,17.62,17.59,17.62,35379.0,15.9002,15.9273,15.9002,15.9273,35379.0
2023-05-03 12:20:00,17.63,17.63,17.55,17.55,48970.0,15.9363,15.9363,15.864,15.864,48970.0
2023-05-03 12:30:00,17.55,17.58,17.55,17.58,37272.0,15.864,15.8911,15.864,15.8911,37272.0
2023-05-03 12:40:00,17.57,17.57,17.55,17.55,14037.0,15.8821,15.8821,15.864,15.864,14037.0
2023-05-03 12:50:00,17.53,17.53,17.5,17.5,12381.0,15.8459,15.8459,15.8188,15.8188,12381.0
2023-05-03 13:00:00,17.5,17.52,17.48,17.52,34992.0,15.8188,15.8369,15.8007,15.8369,34992.0
2023-05-03 13:10:00,17.51,17.52,17.5,17.5,16350.0,15.8279,15.8369,15.8188,15.8188,16350.0
2023-05-03 13:20:00,17.51,17.51,17.46,17.46,8524.0,15.8279,15.8279,15.7827,15.7827,8524.0
2023-05-03 13:30:00,17.46,17.5,17.45,17.5,16179.0,15.7827,15.8188,15.7736,15.8188,16179.0
2023-05-03 13:40:00,17.5,17.53,17.48,17.52,12993.0,15.8188,15.8459,15.8007,15.8369,12993.0
2023-05-03 13:50:00,17.51,17.52,17.49,17.5,45890.0,15.8279,15.8369,15.8098,15.8188,45890.0
2023-05-03 14:00:00,17.52,17.6,17.32,17.54,237597.0,15.8369,15.9092,15.6561,15.855,237597.0
2023-05-03 14:10:00,17.54,17.62,17.43,17.43,41779.0,15.855,15.9273,15.7555,15.7555,41779.0
2023-05-03 14:20:00,17.47,17.47,17.35,17.44,24343.0,15.7917,15.7917,15.6832,15.7646,24343.0
2023-05-03 14:30:00,17.44,17.73,17.43,17.45,247791.0,15.7646,16.0267,15.7555,15.7736,247791.0
2023-05-03 14:40:00,17.44,17.57,17.29,17.52,186466.0,15.7646,15.8821,15.629,15.8369,186466.0
2023-05-03 14:50:00,17.55,17.71,17.4,17.49,140638.0,15.864,16.0086,15.7284,15.8098,140638.0
2023-05-03 15:00:00,17.48,17.73,17.39,17.67,202156.0,15.8007,16.0267,15.7194,15.9725,202156.0
2023-05-03 15:10:00,17.68,17.85,17.68,17.76,174224.0,15.9815,16.1352,15.9815,16.0538,174224.0
2023-05-03 15:20:00,17.8,17.93,17.7,17.91,146728.0,16.09,16.2075,15.9996,16.1894,146728.0
2023-05-03 15:30:00,17.95,18.01,17.91,17.96,115756.0,16.2256,16.2798,16.1894,16.2346,115756.0
2023-05-03 15:40:00,17.98,18.03,17.93,18.01,126353.0,16.2527,16.2979,16.2075,16.2798,126353.0
2023-05-03 15:50:00,18.01,18.05,17.97,18.03,161621.0,16.2798,16.316,16.2437,16.2979,161621.0
2023-05-04 09:30:00,18.21,18.27,18.16,18.27,345478.0,16.4606,16.5148,16.4154,16.5148,345478.0
2023-05-04 09:40:00,18.27,18.45,18.27,18.42,197731.0,16.5148,16.6776,16.5148,16.6504,197731.0
2023-05-04 09:50:00,18.4,18.44,18.3,18.35,224181.0,16.6324,16.6685,16.542,16.5872,224181.0
2023-05-04 10:00:00,18.37,18.39,18.34,18.38,226306.0,16.6052,16.6233,16.5781,16.6143,226306.0
2023-05-04 10:10:00,18.38,18.54,18.34,18.42,445783.0,16.6143,16.7589,16.5781,16.6504,445783.0
2023-05-04 10:20:00,18.43,18.57,18.43,18.57,192513.0,16.6595,16.786,16.6595,16.786,192513.0
2023-05-04 10:30:00,18.58,18.59,18.48,18.55,223996.0,16.7951,16.8041,16.7047,16.7679,223996.0
2023-05-04 10:40:00,18.56,18.57,18.36,18.46,240004.0,16.777,16.786,16.5962,16.6866,240004.0
2023-05-04 10:50:00,18.46,18.49,18.39,18.48,97785.0,16.6866,16.7137,16.6233,16.7047,97785.0
2023-05-04 11:00:00,18.48,18.5,18.25,18.31,147241.0,16.7047,16.7227,16.4968,16.551,147241.0
2023-05-04 11:10:00,18.3,18.4,18.27,18.39,133280.0,16.542,16.6324,16.5148,16.6233,133280.0
2023-05-04 11:20:00,18.38,18.43,18.37,18.42,65957.0,16.6143,16.6595,16.6052,16.6504,65957.0
2023-05-04 11:30:00,18.41,18.47,18.4,18.45,109265.0,16.6414,16.6956,16.6324,16.6776,109265.0
2023-05-04 11:40:00,18.43,18.51,18.43,18.51,70565.0,16.6595,16.7318,16.6595,16.7318,70565.0
2023-05-04 11:50:00,18.51,18.55,18.51,18.54,91557.0,16.7318,16.7679,16.7318,16.7589,91557.0
2023-05-04 12:00:00,18.53,18.62,18.52,18.57,133467.0,16.7499,16.8312,16.7408,16.786,133467.0
2023-05-04 12:10:00,18.57,18.59,18.48,18.49,52181.0,16.786,16.8041,16.7047,16.7137,52181.0
2023-05-04 12:20:00,18.49,18.49,18.4,18.4,56583.0,16.7137,16.7137,16.6324,16.6324,56583.0
2023-05-04 12:30:00,18.39,18.46,18.38,18.42,68969.0,16.6233,16.6866,16.6143,16.6504,68969.0
2023-05-04 12:40:00,18.42,18.49,18.41,18.45,40812.0,16.6504,16.7137,16.6414,16.6776,40812.0
2023-05-04 12:50:00,18.42,18.46,18.35,18.35,51437.0,16.6504,16.6866,16.5872,16.5872,51437.0
2023-05-04 13:00:00,18.34,18.37,18.29,18.3,46681.0,16.5781,16.6052,16.5329,16.542,46681.0
2023-05-04 13:10:00,18.3,18.32,18.23,18.26,73712.0,16.542,16.56,16.4787,16.5058,73712.0
2023-05-04 13:20:00,18.25,18.28,18.17,18.25,82599.0,16.4968,16.5239,16.4245,16.4968,82599.0
2023-05-04 13:30:00,18.24,18.25,18.2,18.24,79263.0,16.4877,16.4968,16.4516,16.4877,79263.0
2023-05-04 13:40:00,18.27,18.33,18.26,18.32,128075.0,16.5148,16.5691,16.5058,16.56,128075.0
2023-05-04 13:50:00,18.32,18.37,18.3,18.32,144591.0,16.56,16.6052,16.542,16.56,144591.0
2023-05-04 14:00:00,18.3,18.37,18.29,18.32,78921.0,16.542,16.6052,16.5329,16.56,78921.0
2023-05-04 14:10:00,18.31,18.35,18.3,18.32,68236.0,16.551,16.5872,16.542,16.56,68236.0
2023-05-04 14:20:00,18.3,18.43,18.3,18.43,77856.0,16.542,16.6595,16.542,16.6595,77856.0
2023-05-04 14:30:00,18.43,18.49,18.38,18.45,238976.0,16.6595,16.7137,16.6143,16.6776,238976.0
2023-05-04 14:40:00,18.45,18.49,18.43,18.48,109547.0,16.6776,16.7137,16.6595,16.7047,109547.0
2023-05-04 14:50:00,18.48,18.5,18.42,18.42,58672.0,16.7047,16.7227,16.6504,16.6504,58672.0
2023-05-04 15:00:00,18.42,18.42,18.29,18.34,87954.0,16.6504,16.6504,16.5329,16.5781,87954.0
2023-05-04 15:10:00,18.35,18.5,18.35,18.48,90601.0,16.5872,16.7227,16.5872,16.7047,90601.0
2023-05-04 15:20:00,18.48,18.5,18.41,18.41,43100.0,16.7047,16.7227,16.6414,16.6414,43100.0
2023-05-04 15:30:00,18.4,18.4,18.29,18.33,30032.0,16.6324,16.6324,16.5329,16.5691,30032.0
2023-05-04 15:40:00,18.34,18.47,18.33,18.38,118048.0,16.5781,16.6956,16.5691,16.6143,118048.0
2023-05-04 15:50:00,18.4,18.47,18.39,18.44,124753.0,16.6324,16.6956,16.6233,16.6685,124753.0
2023-05-05 09:30:00,17.93,17.97,17.85,17.85,273449.0,16.2075,16.2437,16.1352,16.1352,273449.0
2023-05-05 09:40:00,17.84,17.84,17.75,17.76,135797.0,16.1262,16.1262,16.0448,16.0538,135797.0
2023-05-05 09:50:00,17.75,17.82,17.75,17.77,57030.0,16.0448,16.1081,16.0448,16.0629,57030.0
2023-05-05 10:00:00,17.76,17.77,17.66,17.66,125628.0,16.0538,16.0629,15.9634,15.9634,125628.0
2023-05-05 10:10:00,17.66,17.68,17.65,17.67,89715.0,15.9634,15.9815,15.9544,15.9725,89715.0
2023-05-05 10:20:00,17.66,17.72,17.64,17.68,47833.0,15.9634,16.0177,15.9454,15.9815,47833.0
2023-05-05 10:30:00,17.67,17.67,17.59,17.59,83915.0,15.9725,15.9725,15.9002,15.9002,83915.0
2023-05-05 10:40:00,17.59,17.63,17.57,17.63,33993.0,15.9002,15.9363,15.8821,15.9363,33993.0
2023-05-05 10:50:00,17.62,17.65,17.6,17.65,32521.0,15.9273,15.9544,15.9092,15.9544,32521.0
2023-05-05 11:00:00,17.64,17.68,17.59,17.68,83562.0,15.9454,15.9815,15.9002,15.9815,83562.0
2023-05-05 11:10:00,17.68,17.7,17.63,17.69,60473.0,15.9815,15.9996,15.9363,15.9906,60473.0
2023-05-05 11:20:00,17.68,17.68,17.62,17.62,28661.0,15.9815,15.9815,15.9273,15.9273,28661.0
2023-05-05 11:30:00,17.61,17.65,17.61,17.64,23237.0,15.9182,15.9544,15.9182,15.9454,23237.0
2023-05-05 11:40:00,17.65,17.68,17.64,17.65,18841.0,15.9544,15.9815,15.9454,15.9544,18841.0
2023-05-05 11:50:00,17.64,17.68,17.64,17.65,23902.0,15.9454,15.9815,15.9454,15.9544,23902.0
2023-05-05 12:00:00,17.65,17.71,17.65,17.69,19855.0,15.9544,16.0086,15.9544,15.9906,19855.0
2023-05-05 12:10:00,17.69,17.7,17.68,17.7,9803.0,15.9906,15.9996,15.9815,15.9996,9803.0
2023-05-05 12:20:00,17.7,17.7,17.64,17.69,21362.0,15.9996,15.9996,15.9454,15.9906,21362.0
2023-05-05 12:30:00,17.68,17.69,17.67,17.69,16391.0,15.9815,15.9906,15.9725,15.9906,16391.0
2023-05-05 12:40:00,17.69,17.75,17.67,17.74,41280.0,15.9906,16.0448,15.9725,16.0358,41280.0
2023-05-05 12:50:00,17.73,17.73,17.64,17.64,18646.0,16.0267,16.0267,15.9454,15.9454,18646.0
2023-05-05 13:00:00,17.63,17.63,17.62,17.62,31011.0,15.9363,15.9363,15.9273,15.9273,31011.0
2023-05-05 13:10:00,17.62,17.63,17.61,17.62,62544.0,15.9273,15.9363,15.9182,15.9273,62544.0
2023-05-05 13:20:00,17.62,17.62,17.59,17.59,26872.0,15.9273,15.9273,15.9002,15.9002,26872.0
2023-05-05 13:30:00,17.58,17.58,17.55,17.56,139265.0,15.8911,15.8911,15.864,15.8731,139265.0
2023-05-05 13:40:00,17.56,17.56,17.54,17.54,36262.0,15.8731,15.8731,15.855,15.855,36262.0
2023-05-05 13:50:00,17.53,17.56,17.53,17.54,56353.0,15.8459,15.8731,15.8459,15.855,56353.0
2023-05-05 14:00:00,17.54,17.54,17.5,17.5,63131.0,15.855,15.855,15.8188,15.8188,63131.0
2023-05-05 14:10:00,17.5,17.54,17.5,17.54,44346.0,15.8188,15.855,15.8188,15.855,44346.0
2023-05-05 14:20:00,17.53,17.53,17.43,17.44,108963.0,15.8459,15.8459,15.7555,15.7646,108963.0
2023-05-05 14:30:00,17.44,17.44,17.42,17.42,28264.0,15.7646,15.7646,15.7465,15.7465,28264.0
2023-05-05 14:40:00,17.42,17.42,17.36,17.36,49486.0,15.7465,15.7465,15.6923,15.6923,49486.0
2023-05-05 14:50:00,17.35,17.35,17.29,17.35,243454.0,15.6832,15.6832,15.629,15.6832,243454.0
2023-05-05 15:00:00,17.34,17.36,17.32,17.32,51791.0,15.6742,15.6923,15.6561,15.6561,51791.0
2023-05-05 15:10:00,17.32,17.38,17.32,17.38,89409.0,15.6561,15.7103,15.6561,15.7103,89409.0
2023-05-05 15:20:00,17.39,17.41,17.36,17.37,28683.0,15.7194,15.7375,15.6923,15.7013,28683.0
2023-05-05 15:30:00,17.37,17.4,17.36,17.4,58136.0,15.7013,15.7284,15.6923,15.7284,58136.0
2023-05-05 15:40:00,17.41,17.42,17.38,17.42,31798.0,15.7375,15.7465,15.7103,15.7465,31798.0
2023-05-05 15:50:00,17.42,17.48,17.42,17.44,111896.0,15.7465,15.8007,15.7465,15.7646,111896.0
2023-05-08 09:30:00,17.41,17.45,17.39,17.41,111499.0,15.7375,15.7736,15.7194,15.7375,111499.0
2023-05-08 09:40:00,17.41,17.51,17.41,17.5,99206.0,15.7375,15.8279,15.7375,15.8188,99206.0
2023-05-08 09:50:00,17.51,17.53,17.48,17.5,77692.0,15.8279,15.8459,15.8007,15.8188,77692.0
2023-05-08 10:00:00,17.5,17.52,17.46,17.52,34926.0,15.8188,15.8369,15.7827,15.8369,34926.0
2023-05-08 10:10:00,17.51,17.54,17.5,17.5,37316.0,15.8279,15.855,15.8188,15.8188,37316.0
2023-05-08 10:20:00,17.5,17.55,17.5,17.54,31499.0,15.8188,15.864,15.8188,15.855,31499.0
2023-05-08 10:30:00,17.52,17.55,17.5,17.53,39418.0,15.8369,15.864,15.8188,15.8459,39418.0
2023-05-08 10:40:00,17.52,17.52,17.47,17.47,136465.0,15.8369,15.8369,15.7917,15.7917,136465.0
2023-05-08 10:50:00,17.47,17.47,17.45,17.46,32682.0,15.7917,15.7917,15.7736,15.7827,32682.0
2023-05-08 11:00:00,17.47,17.47,17.43,17.43,42671.0,15.7917,15.7917,15.7555,15.7555,42671.0
2023-05-08 11:10:00,17.42,17.46,17.42,17.45,45721.0,15.7465,15.7827,15.7465,15.7736,45721.0
2023-05-08 11:20:00,17.45,17.5,17.45,17.5,21564.0,15.7736,15.8188,15.7736,15.8188,21564.0
2023-05-08 11:30:00,17.51,17.54,17.49,17.5,35649.0,15.8279,15.855,15.8098,15.8188,35649.0
2023-05-08 11:40:00,17.5,17.5,17.45,17.46,11606.0,15.8188,15.8188,15.7736,15.7827,11606.0
2023-05-08 11:50:00,17.46,17.46,17.43,17.44,16406.0,15.7827,15.7827,15.7555,15.7646,16406.0
2023-05-08 12:00:00,17.44,17.47,17.43,17.46,32632.0,15.7646,15.7917,15.7555,15.7827,32632.0
2023-05-08 12:10:00,17.47,17.5,17.46,17.46,33708.0,15.7917,15.8188,15.7827,15.7827,33708.0
2023-05-08 12:20:00,17.47,17.48,17.47,17.48,15182.0,15.7917,15.8007,15.7917,15.8007,15182.0
2023-05-08 12:30:00,17.47,17.49,17.46,17.48,8700.0,15.7917,15.8098,15.7827,15.8007,8700.0
2023-05-08 12:40:00,17.48,17.52,17.48,17.51,19817.0,15.8007,15.8369,15.8007,15.8279,19817.0
2023-05-08 12:50:00,17.51,17.51,17.48,17.49,11743.0,15.8279,15.8279,15.8007,15.8098,11743.0
2023-05-08 13:00:00,17.48,17.5,17.48,17.48,24582.0,15.8007,15.8188,15.8007,15.8007,24582.0
2023-05-08 13:10:00,17.48,17.48,17.45,17.45,17210.0,15.8007,15.8007,15.7736,15.7736,17210.0
2023-05-08 13:20:00,17.45,17.47,17.45,17.46,55660.0,15.7736,15.7917,15.7736,15.7827,55660.0
2023-05-08 13:30:00,17.45,17.45,17.42,17.43,30207.0,15.7736,15.7736,15.7465,15.7555,30207.0
2023-05-08 13:40:00,17.42,17.44,17.41,17.41,39658.0,15.7465,15.7646,15.7375,15.7375,39658.0
2023-05-08 13:50:00,17.42,17.42,17.42,17.42,9710.0,15.7465,15.7465,15.7465,15.7465,9710.0
2023-05-08 14:00:00,17.41,17.6,17.4,17.55,131767.0,15.7375,15.9092,15.7284,15.864,131767.0
2023-05-08 14:10:00,17.55,17.56,17.47,17.47,65474.0,15.864,15.8731,15.7917,15.7917,65474.0
2023-05-08 14:20:00,17.46,17.46,17.41,17.42,15227.0,15.7827,15.7827,15.7375,15.7465,15227.0
2023-05-08 14:30:00,17.41,17.41,17.39,17.41,9807.0,15.7375,15.7375,15.7194,15.7375,9807.0
2023-05-08 14:40:00,17.42,17.42,17.38,17.38,9597.0,15.7465,15.7465,15.7103,15.7103,9597.0
2023-05-08 14:50:00,17.38,17.39,17.37,17.38,34488.0,15.7103,15.7194,15.7013,15.7103,34488.0
2023-05-08 15:00:00,17.37,17.4,17.37,17.39,20599.0,15.7013,15.7284,15.7013,15.7194,20599.0
2023-05-08 15:10:00,17.4,17.46,17.4,17.42,95569.0,15.7284,15.7827,15.7284,15.7465,95569.0
2023-05-08 15:20:00,17.43,17.46,17.41,17.45,34944.0,15.7555,15.7827,15.7375,15.7736,34944.0
2023-05-08 15:30:00,17.45,17.45,17.43,17.43,9548.0,15.7736,15.7736,15.7555,15.7555,9548.0
2023-05-08 15:40:00,17.42,17.42,17.39,17.39,35841.0,15.7465,15.7465,15.7194,15.7194,35841.0
2023-05-08 15:50:00,17.39,17.43,17.39,17.42,81032.0,15.7194,15.7555,15.7194,15.7465,81032.0
2023-05-09 09:30:00,17.65,17.69,17.64,17.68,178962.0,15.9544,15.9906,15.9454,15.9815,178962.0
2023-05-09 09:40:00,17.68,17.68,17.61,17.63,37485.0,15.9815,15.9815,15.9182,15.9363,37485.0
2023-05-09 09:50:00,17.63,17.64,17.58,17.58,59539.0,15.9363,15.9454,15.8911,15.8911,59539.0
2023-05-09 10:00:00,17.57,17.65,17.56,17.65,25919.0,15.8821,15.9544,15.8731,15.9544,25919.0
2023-05-09 10:10:00,17.64,17.67,17.62,17.63,43918.0,15.9454,15.9725,15.9273,15.9363,43918.0
2023-05-09 10:20:00,17.63,17.64,17.6,17.62,20930.0,15.9363,15.9454,15.9092,15.9273,20930.0
2023-05-09 10:30:00,17.61,17.66,17.61,17.63,19383.0,15.9182,15.9634,15.9182,15.9363,19383.0
2023-05-09 10:40:00,17.62,17.62,17.58,17.61,37594.0,15.9273,15.9273,15.8911,15.9182,37594.0
2023-05-09 10:50:00,17.61,17.61,17.59,17.6,10628.0,15.9182,15.9182,15.9002,15.9092,10628.0
2023-05-09 11:00:00,17.6,17.6,17.58,17.58,16149.0,15.9092,15.9092,15.8911,15.8911,16149.0
2023-05-09 11:10:00,17.59,17.65,17.57,17.57,30099.0,15.9002,15.9544,15.8821,15.8821,30099.0
2023-05-09 11:20:00,17.57,17.62,17.57,17.62,12901.0,15.8821,15.9273,15.8821,15.9273,12901.0
2023-05-09 11:30:00,17.61,17.62,17.57,17.6,14214.0,15.9182,15.9273,15.8821,15.9092,14214.0
2023-05-09 11:40:00,17.61,17.62,17.61,17.61,7711.0,15.9182,15.9273,15.9182,15.9182,7711.0
2023-05-09 11:50:00,17.61,17.65,17.61,17.65,28050.0,15.9182,15.9544,15.9182,15.9544,28050.0
2023-05-09 12:00:00,17.66,17.66,17.64,17.64,14386.0,15.9634,15.9634,15.9454,15.9454,14386.0
2023-05-09 12:10:00,17.65,17.67,17.65,17.66,25789.0,15.9544,15.9725,15.9544,15.9634,25789.0
2023-05-09 12:20:00,17.66,17.67,17.65,17.67,6982.0,15.9634,15.9725,15.9544,15.9725,6982.0
2023-05-09 12:30:00,17.66,17.67,17.64,17.67,9030.0,15.9634,15.9725,15.9454,15.9725,9030.0
2023-05-09 12:40:00,17.67,17.68,17.65,17.65,17262.0,15.9725,15.9815,15.9544,15.9544,17262.0
2023-05-09 12:50:00,17.65,17.65,17.61,17.61,1450.0,15.9544,15.9544,15.9182,15.9182,1450.0
2023-05-09 13:00:00,17.61,17.61,17.6,17.6,18143.0,15.9182,15.9182,15.9092,15.9092,18143.0
2023-05-09 13:10:00,17.61,17.62,17.61,17.61,12072.0,15.9182,15.9273,15.9182,15.9182,12072.0
2023-05-09 13:20:00,17.61,17.61,17.6,17.6,9398.0,15.9182,15.9182,15.9092,15.9092,9398.0
2023-05-09 13:30:00,17.6,17.61,17.59,17.61,17888.0,15.9092,15.9182,15.9002,15.9182,17888.0
2023-05-09 13:40:00,17.61,17.62,17.6,17.6,15700.0,15.9182,15.9273,15.9092,15.9092,15700.0
2023-05-09 13:50:00,17.6,17.6,17.54,17.54,31365.0,15.9092,15.9092,15.855,15.855,31365.0
2023-05-09 14:00:00,17.54,17.56,17.53,17.56,11509.0,15.855,15.8731,15.8459,15.8731,11509.0
2023-05-09 14:10:00,17.55,17.55,17.52,17.52,22500.0,15.864,15.864,15.8369,15.8369,22500.0
2023-05-09 14:20:00,17.53,17.56,17.53,17.55,19100.0,15.8459,15.8731,15.8459,15.864,19100.0
2023-05-09 14:30:00,17.55,17.56,17.54,17.55,6124.0,15.864,15.8731,15.855,15.864,6124.0
2023-05-09 14:40:00,17.56,17.56,17.55,17.55,17489.0,15.8731,15.8731,15.864,15.864,17489.0
2023-05-09 14:50:00,17.54,17.63,17.54,17.59,47375.0,15.855,15.9363,15.855,15.9002,47375.0
2023-05-09 15:00:00,17.58,17.58,17.55,17.56,3070.0,15.8911,15.8911,15.864,15.8731,3070.0
2023-05-09 15:10:00,17.57,17.61,17.57,17.6,7195.0,15.8821,15.9182,15.8821,15.9092,7195.0
2023-05-09 15:20:00,17.61,17.61,17.59,17.59,28918.0,15.9182,15.9182,15.9002,15.9002,28918.0
2023-05-09 15:30:00,17.59,17.59,17.57,17.58,3841.0,15.9002,15.9002,15.8821,15.8911,3841.0
2023-05-09 15:40:00,17.6,17.63,17.6,17.61,42117.0,15.9092,15.9363,15.9092,15.9182,42117.0
2023-05-09 15:50:00,17.61,17.67,17.61,17.66,102389.0,15.9182,15.9725,15.9182,15.9634,102389.0
2023-05-10 09:30:00,17.3,17.38,17.21,17.38,565660.0,15.638,15.7103,15.5567,15.7103,565660.0
2023-05-10 09:40:00,17.38,17.59,17.38,17.58,114365.0,15.7103,15.9002,15.7103,15.8911,114365.0
2023-05-10 09:50:00,17.57,17.59,17.47,17.47,41372.0,15.8821,15.9002,15.7917,15.7917,41372.0
2023-05-10 10:00:00,17.46,17.46,17.31,17.38,157558.0,15.7827,15.7827,15.6471,15.7103,157558.0
2023-05-10 10:10:00,17.38,17.56,17.35,17.53,180498.0,15.7103,15.8731,15.6832,15.8459,180498.0
2023-05-10 10:20:00,17.54,17.54,17.46,17.52,101432.0,15.855,15.855,15.7827,15.8369,101432.0
2023-05-10 10:30:00,17.5,17.57,17.47,17.56,87826.0,15.8188,15.8821,15.7917,15.8731,87826.0
2023-05-10 10:40:00,17.54,17.76,17.53,17.66,226903.0,15.855,16.0538,15.8459,15.9634,226903.0
2023-05-10 10:50:00,17.67,17.73,17.65,17.68,100013.0,15.9725,16.0267,15.9544,15.9815,100013.0
2023-05-10 11:00:00,17.67,17.67,17.6,17.6,64011.0,15.9725,15.9725,15.9092,15.9092,64011.0
2023-05-10 11:10:00,17.61,17.64,17.58,17.58,40266.0,15.9182,15.9454,15.8911,15.8911,40266.0
2023-05-10 11:20:00,17.58,17.58,17.53,17.54,45165.0,15.8911,15.8911,15.8459,15.855,45165.0
2023-05-10 11:30:00,17.54,17.55,17.49,17.5,85557.0,15.855,15.864,15.8098,15.8188,85557.0
2023-05-10 11:40:00,17.51,17.54,17.48,17.52,39602.0,15.8279,15.855,15.8007,15.8369,39602.0
2023-05-10 11:50:00,17.53,17.59,17.51,17.58,110593.0,15.8459,15.9002,15.8279,15.8911,110593.0
2023-05-10 12:00:00,17.58,17.66,17.58,17.63,102674.0,15.8911,15.9634,15.8911,15.9363,102674.0
2023-05-10 12:10:00,17.64,17.67,17.61,17.61,38652.0,15.9454,15.9725,15.9182,15.9182,38652.0
2023-05-10 12:20:00,17.62,17.64,17.59,17.61,15815.0,15.9273,15.9454,15.9002,15.9182,15815.0
2023-05-10 12:30:00,17.6,17.66,17.6,17.62,26477.0,15.9092,15.9634,15.9092,15.9273,26477.0
2023-05-10 12:40:00,17.62,17.66,17.61,17.66,11148.0,15.9273,15.9634,15.9182,15.9634,11148.0
2023-05-10 12:50:00,17.66,17.73,17.64,17.7,19664.0,15.9634,16.0267,15.9454,15.9996,19664.0
2023-05-10 13:00:00,17.71,17.73,17.71,17.72,19172.0,16.0086,16.0267,16.0086,16.0177,19172.0
2023-05-10 13:10:00,17.73,17.78,17.73,17.76,36164.0,16.0267,16.0719,16.0267,16.0538,36164.0
2023-05-10 13:20:00,17.77,17.91,17.77,17.89,85094.0,16.0629,16.1894,16.0629,16.1714,85094.0
2023-05-10 13:30:00,17.9,17.93,17.85,17.93,10209.0,16.1804,16.2075,16.1352,16.2075,10209.0
2023-05-10 13:40:00,17.91,17.91,17.82,17.82,12582.0,16.1894,16.1894,16.1081,16.1081,12582.0
2023-05-10 13:50:00,17.82,17.84,17.76,17.77,62334.0,16.1081,16.1262,16.0538,16.0629,62334.0
2023-05-10 14:00:00,17.76,17.76,17.69,17.69,38762.0,16.0538,16.0538,15.9906,15.9906,38762.0
2023-05-10 14:10:00,17.67,17.68,17.64,17.66,16163.0,15.9725,15.9815,15.9454,15.9634,16163.0
2023-05-10 14:20:00,17.66,17.69,17.63,17.65,31353.0,15.9634,15.9906,15.9363,15.9544,31353.0
2023-05-10 14:30:00,17.65,17.65,17.58,17.59,76624.0,15.9544,15.9544,15.8911,15.9002,76624.0
2023-05-10 14:40:00,17.58,17.58,17.51,17.57,40932.0,15.8911,15.8911,15.8279,15.8821,40932.0
2023-05-10 14:50:00,17.57,17.57,17.54,17.54,25152.0,15.8821,15.8821,15.855,15.855,25152.0
2023-05-10 15:00:00,17.53,17.55,17.48,17.5,60509.0,15.8459,15.864,15.8007,15.8188,60509.0
2023-05-10 15:10:00,17.5,17.52,17.45,17.45,98148.0,15.8188,15.8369,15.7736,15.7736,98148.0
2023-05-10 15:20:00,17.44,17.44,17.33,17.37,108659.0,15.7646,15.7646,15.6651,15.7013,108659.0
2023-05-10 15:30:00,17.38,17.38,17.3,17.35,53568.0,15.7103,15.7103,15.638,15.6832,53568.0
2023-05-10 15:40:00,17.34,17.36,17.33,17.33,77437.0,15.6742,15.6923,15.6651,15.6651,77437.0
2023-05-10 15:50:00,17.36,17.44,17.36,17.42,149689.0,15.6923,15.7646,15.6923,15.7465,149689.0
2023-05-11 09:30:00,17.55,17.71,17.54,17.66,225397.0,15.864,16.0086,15.855,15.9634,225397.0
2023-05-11 09:40:00,17.68,17.73,17.61,17.73,150364.0,15.9815,16.0267,15.9182,16.0267,150364.0
2023-05-11 09:50:00,17.74,17.77,17.7,17.77,258485.0,16.0358,16.0629,15.9996,16.0629,258485.0
2023-05-11 10:00:00,17.76,17.8,17.73,17.77,168172.0,16.0538,16.09,16.0267,16.0629,168172.0
2023-05-11 10:10:00,17.76,17.78,17.69,17.77,126319.0,16.0538,16.0719,15.9906,16.0629,126319.0
2023-05-11 10:20:00,17.78,17.8,17.67,17.69,118299.0,16.0719,16.09,15.9725,15.9906,118299.0
2023-05-11 10:30:00,17.69,17.77,17.69,17.76,112097.0,15.9906,16.0629,15.9906,16.0538,112097.0
2023-05-11 10:40:00,17.77,17.79,17.63,17.66,156675.0,16.0629,16.081,15.9363,15.9634,156675.0
2023-05-11 10:50:00,17.64,17.69,17.63,17.64,87700.0,15.9454,15.9906,15.9363,15.9454,87700.0
2023-05-11 11:00:00,17.63,17.64,17.59,17.63,102008.0,15.9363,15.9454,15.9002,15.9363,102008.0
2023-05-11 11:10:00,17.64,17.66,17.61,17.66,29155.0,15.9454,15.9634,15.9182,15.9634,29155.0
2023-05-11 11:20:00,17.66,17.67,17.62,17.62,55903.0,15.9634,15.9725,15.9273,15.9273,55903.0
2023-05-11 11:30:00,17.6,17.63,17.56,17.63,94392.0,15.9092,15.9363,15.8731,15.9363,94392.0
2023-05-11 11:40:00,17.62,17.62,17.55,17.6,86259.0,15.9273,15.9273,15.864,15.9092,86259.0
2023-05-11 11:50:00,17.6,17.61,17.57,17.57,22727.0,15.9092,15.9182,15.8821,15.8821,22727.0
2023-05-11 12:00:00,17.56,17.63,17.56,17.57,160258.0,15.8731,15.9363,15.8731,15.8821,160258.0
2023-05-11 12:10:00,17.59,17.63,17.59,17.6,122527.0,15.9002,15.9363,15.9002,15.9092,122527.0
2023-05-11 12:20:00,17.59,17.59,17.52,17.57,143255.0,15.9002,15.9002,15.8369,15.8821,143255.0
2023-05-11 12:30:00,17.57,17.57,17.55,17.55,61354.0,15.8821,15.8821,15.864,15.864,61354.0
2023-05-11 12:40:00,17.56,17.56,17.53,17.54,24910.0,15.8731,15.8731,15.8459,15.855,24910.0
2023-05-11 12:50:00,17.56,17.57,17.53,17.54,15340.0,15.8731,15.8821,15.8459,15.855,15340.0
2023-05-11 13:00:00,17.57,17.58,17.55,17.57,16194.0,15.8821,15.8911,15.864,15.8821,16194.0
2023-05-11 13:10:00,17.57,17.61,17.57,17.58,28213.0,15.8821,15.9182,15.8821,15.8911,28213.0
2023-05-11 13:20:00,17.57,17.63,17.57,17.62,44770.0,15.8821,15.9363,15.8821,15.9273,44770.0
2023-05-11 13:30:00,17.63,17.64,17.57,17.57,74023.0,15.9363,15.9454,15.8821,15.8821,74023.0
2023-05-11 13:40:00,17.57,17.74,17.57,17.74,122257.0,15.8821,16.0358,15.8821,16.0358,122257.0
2023-05-11 13:50:00,17.75,17.76,17.64,17.64,33638.0,16.0448,16.0538,15.9454,15.9454,33638.0
2023-05-11 14:00:00,17.64,17.67,17.64,17.64,59119.0,15.9454,15.9725,15.9454,15.9454,59119.0
2023-05-11 14:10:00,17.63,17.66,17.63,17.66,55656.0,15.9363,15.9634,15.9363,15.9634,55656.0
2023-05-11 14:20:00,17.67,17.67,17.6,17.61,28184.0,15.9725,15.9725,15.9092,15.9182,28184.0
2023-05-11 14:30:00,17.61,17.62,17.57,17.57,24086.0,15.9182,15.9273,15.8821,15.8821,24086.0
2023-05-11 14:40:00,17.56,17.56,17.49,17.53,168302.0,15.8731,15.8731,15.8098,15.8459,168302.0
2023-05-11 14:50:00,17.53,17.55,17.52,17.55,41674.0,15.8459,15.864,15.8369,15.864,41674.0
2023-05-11 15:00:00,17.51,17.55,17.51,17.51,21062.0,15.8279,15.864,15.8279,15.8279,21062.0
2023-05-11 15:10:00,17.52,17.58,17.52,17.57,27900.0,15.8369,15.8911,15.8369,15.8821,27900.0
2023-05-11 15:20:00,17.58,17.58,17.54,17.55,25876.0,15.8911,15.8911,15.855,15.864,25876.0
2023-05-11 15:30:00,17.55,17.59,17.55,17.59,29060.0,15.864,15.9002,15.864,15.9002,29060.0
2023-05-11 15:40:00,17.6,17.61,17.55,17.55,51927.0,15.9092,15.9182,15.864,15.864,51927.0
2023-05-11 15:50:00,17.56,17.59,17.52,17.55,293966.0,15.8731,15.9002,15.8369,15.864,293966.0
2023-05-12 09:30:00,17.39,17.41,17.37,17.4,100940.0,15.7194,15.7375,15.7013,15.7284,100940.0
2023-05-12 09:40:00,17.4,17.49,17.36,17.48,99628.0,15.7284,15.8098,15.6923,15.8007,99628.0
2023-05-12 09:50:00,17.49,17.49,17.4,17.45,50183.0,15.8098,15.8098,15.7284,15.7736,50183.0
2023-05-12 10:00:00,17.49,17.58,17.45,17.53,215492.0,15.8098,15.8911,15.7736,15.8459,215492.0
2023-05-12 10:10:00,17.53,17.55,17.51,17.52,106277.0,15.8459,15.864,15.8279,15.8369,106277.0
2023-05-12 10:20:00,17.52,17.56,17.52,17.56,51484.0,15.8369,15.8731,15.8369,15.8731,51484.0
2023-05-12 10:30:00,17.57,17.66,17.57,17.6,71879.0,15.8821,15.9634,15.8821,15.9092,71879.0
2023-05-12 10:40:00,17.61,17.62,17.6,17.61,18645.0,15.9182,15.9273,15.9092,15.9182,18645.0
2023-05-12 10:50:00,17.62,17.66,17.62,17.64,74867.0,15.9273,15.9634,15.9273,15.9454,74867.0
2023-05-12 11:00:00,17.62,17.63,17.57,17.6,33554.0,15.9273,15.9363,15.8821,15.9092,33554.0
2023-05-12 11:10:00,17.6,17.72,17.59,17.68,59579.0,15.9092,16.0177,15.9002,15.9815,59579.0
2023-05-12 11:20:00,17.67,17.72,17.67,17.7,37562.0,15.9725,16.0177,15.9725,15.9996,37562.0
2023-05-12 11:30:00,17.72,17.73,17.7,17.72,39039.0,16.0177,16.0267,15.9996,16.0177,39039.0
2023-05-12 11:40:00,17.72,17.72,17.68,17.68,44874.0,16.0177,16.0177,15.9815,15.9815,44874.0
2023-05-12 11:50:00,17.68,17.7,17.63,17.63,25593.0,15.9815,15.9996,15.9363,15.9363,25593.0
2023-05-12 12:00:00,17.63,17.73,17.63,17.72,84148.0,15.9363,16.0267,15.9363,16.0177,84148.0
2023-05-12 12:10:00,17.72,17.77,17.72,17.75,35062.0,16.0177,16.0629,16.0177,16.0448,35062.0
2023-05-12 12:20:00,17.75,17.81,17.75,17.8,46455.0,16.0448,16.099,16.0448,16.09,46455.0
2023-05-12 12:30:00,17.81,17.83,17.77,17.82,30908.0,16.099,16.1171,16.0629,16.1081,30908.0
2023-05-12 12:40:00,17.81,17.88,17.81,17.88,55473.0,16.099,16.1623,16.099,16.1623,55473.0
2023-05-12 12:50:00,17.88,17.88,17.86,17.87,45403.0,16.1623,16.1623,16.1442,16.1533,45403.0
2023-05-12 13:00:00,17.88,17.9,17.84,17.85,38194.0,16.1623,16.1804,16.1262,16.1352,38194.0
2023-05-12 13:10:00,17.84,17.86,17.82,17.85,27724.0,16.1262,16.1442,16.1081,16.1352,27724.0
2023-05-12 13:20:00,17.86,17.86,17.73,17.78,22267.0,16.1442,16.1442,16.0267,16.0719,22267.0
2023-05-12 13:30:00,17.78,17.84,17.75,17.83,119874.0,16.0719,16.1262,16.0448,16.1171,119874.0
2023-05-12 13:40:00,17.81,17.86,17.8,17.85,21400.0,16.099,16.1442,16.09,16.1352,21400.0
2023-05-12 13:50:00,17.85,17.93,17.85,17.92,90877.0,16.1352,16.2075,16.1352,16.1985,90877.0
2023-05-12 14:00:00,17.91,17.93,17.87,17.89,54176.0,16.1894,16.2075,16.1533,16.1714,54176.0
2023-05-12 14:10:00,17.86,17.93,17.86,17.92,48585.0,16.1442,16.2075,16.1442,16.1985,48585.0
2023-05-12 14:20:00,17.93,17.93,17.84,17.89,49687.0,16.2075,16.2075,16.1262,16.1714,49687.0
2023-05-12 14:30:00,17.89,17.91,17.86,17.91,152588.0,16.1714,16.1894,16.1442,16.1894,152588.0
2023-05-12 14:40:00,17.91,17.93,17.88,17.89,37608.0,16.1894,16.2075,16.1623,16.1714,37608.0
2023-05-12 14:50:00,17.86,17.86,17.83,17.84,42477.0,16.1442,16.1442,16.1171,16.1262,42477.0
2023-05-12 15:00:00,17.84,17.86,17.79,17.8,28710.0,16.1262,16.1442,16.081,16.09,28710.0
2023-05-12 15:10:00,17.8,17.83,17.8,17.8,17416.0,16.09,16.1171,16.09,16.09,17416.0
2023-05-12 15:20:00,17.78,17.79,17.77,17.77,45945.0,16.0719,16.081,16.0629,16.0629,45945.0
2023-05-12 15:30:00,17.77,17.77,17.69,17.72,86524.0,16.0629,16.0629,15.9906,16.0177,86524.0
2023-05-12 15:40:00,17.71,17.72,17.68,17.69,26338.0,16.0086,16.0177,15.9815,15.9906,26338.0
2023-05-12 15:50:00,17.7,17.71,17.61,17.61,72911.0,15.9996,16.0086,15.9182,15.9182,72911.0
2023-05-15 09:30:00,17.55,17.67,17.54,17.65,150475.0,15.864,15.9725,15.855,15.9544,150475.0
2023-05-15 09:40:00,17.65,17.68,17.62,17.68,165013.0,15.9544,15.9815,15.9273,15.9815,165013.0
2023-05-15 09:50:00,17.67,17.73,17.67,17.72,54052.0,15.9725,16.0267,15.9725,16.0177,54052.0
2023-05-15 10:00:00,17.72,17.78,17.69,17.78,29179.0,16.0177,16.0719,15.9906,16.0719,29179.0
2023-05-15 10:10:00,17.78,17.8,17.77,17.78,22259.0,16.0719,16.09,16.0629,16.0719,22259.0
2023-05-15 10:20:00,17.76,17.77,17.68,17.68,21182.0,16.0538,16.0629,15.9815,15.9815,21182.0
2023-05-15 10:30:00,17.7,17.7,17.64,17.65,74061.0,15.9996,15.9996,15.9454,15.9544,74061.0
2023-05-15 10:40:00,17.65,17.65,17.62,17.62,24686.0,15.9544,15.9544,15.9273,15.9273,24686.0
2023-05-15 10:50:00,17.62,17.65,17.58,17.65,109775.0,15.9273,15.9544,15.8911,15.9544,109775.0
2023-05-15 11:00:00,17.65,17.65,17.6,17.62,17550.0,15.9544,15.9544,15.9092,15.9273,17550.0
2023-05-15 11:10:00,17.61,17.61,17.57,17.57,24878.0,15.9182,15.9182,15.8821,15.8821,24878.0
2023-05-15 11:20:00,17.57,17.58,17.55,17.57,13316.0,15.8821,15.8911,15.864,15.8821,13316.0
2023-05-15 11:30:00,17.58,17.59,17.57,17.58,78880.0,15.8911,15.9002,15.8821,15.8911,78880.0
2023-05-15 11:40:00,17.6,17.63,17.58,17.58,25057.0,15.9092,15.9363,15.8911,15.8911,25057.0
2023-05-15 11:50:00,17.58,17.61,17.55,17.59,79832.0,15.8911,15.9182,15.864,15.9002,79832.0
2023-05-15 12:00:00,17.58,17.61,17.57,17.6,57941.0,15.8911,15.9182,15.8821,15.9092,57941.0
2023-05-15 12:10:00,17.6,17.61,17.57,17.57,18750.0,15.9092,15.9182,15.8821,15.8821,18750.0
2023-05-15 12:20:00,17.59,17.61,17.57,17.58,7754.0,15.9002,15.9182,15.8821,15.8911,7754.0
2023-05-15 12:30:00,17.58,17.59,17.57,17.57,12626.0,15.8911,15.9002,15.8821,15.8821,12626.0
2023-05-15 12:40:00,17.57,17.58,17.52,17.53,53792.0,15.8821,15.8911,15.8369,15.8459,53792.0
2023-05-15 12:50:00,17.52,17.53,17.48,17.48,46018.0,15.8369,15.8459,15.8007,15.8007,46018.0
2023-05-15 13:00:00,17.47,17.49,17.44,17.44,39471.0,15.7917,15.8098,15.7646,15.7646,39471.0
2023-05-15 13:10:00,17.43,17.43,17.4,17.42,61501.0,15.7555,15.7555,15.7284,15.7465,61501.0
2023-05-15 13:20:00,17.43,17.54,17.43,17.54,107021.0,15.7555,15.855,15.7555,15.855,107021.0
2023-05-15 13:30:00,17.54,17.56,17.53,17.56,18029.0,15.855,15.8731,15.8459,15.8731,18029.0
2023-05-15 13:40:00,17.56,17.63,17.56,17.62,48356.0,15.8731,15.9363,15.8731,15.9273,48356.0
2023-05-15 13:50:00,17.6,17.61,17.54,17.54,15888.0,15.9092,15.9182,15.855,15.855,15888.0
2023-05-15 14:00:00,17.53,17.53,17.51,17.51,19709.0,15.8459,15.8459,15.8279,15.8279,19709.0
2023-05-15 14:10:00,17.51,17.55,17.5,17.53,74238.0,15.8279,15.864,15.8188,15.8459,74238.0
2023-05-15 14:20:00,17.53,17.54,17.53,17.54,2390.0,15.8459,15.855,15.8459,15.855,2390.0
2023-05-15 14:30:00,17.54,17.55,17.52,17.53,13900.0,15.855,15.864,15.8369,15.8459,13900.0
2023-05-15 14:40:00,17.52,17.52,17.48,17.5,26707.0,15.8369,15.8369,15.8007,15.8188,26707.0
2023-05-15 14:50:00,17.5,17.54,17.5,17.52,18762.0,15.8188,15.855,15.8188,15.8369,18762.0
2023-05-15 15:00:00,17.5,17.52,17.5,17.5,14898.0,15.8188,15.8369,15.8188,15.8188,14898.0
2023-05-15 15:10:00,17.49,17.5,17.48,17.49,25003.0,15.8098,15.8188,15.8007,15.8098,25003.0
2023-05-15 15:20:00,17.49,17.5,17.48,17.48,30193.0,15.8098,15.8188,15.8007,15.8007,30193.0
2023-05-15 15:30:00,17.49,17.49,17.47,17.47,11300.0,15.8098,15.8098,15.7917,15.7917,11300.0
2023-05-15 15:40:00,17.47,17.52,17.47,17.49,32755.0,15.7917,15.8369,15.7917,15.8098,32755.0
2023-05-15 15:50:00,17.5,17.51,17.45,17.45,70731.0,15.8188,15.8279,15.7736,15.7736,70731.0
2023-05-16 09:30:00,17.61,17.63,17.56,17.62,84139.0,15.9182,15.9363,15.8731,15.9273,84139.0
2023-05-16 09:40:00,17.61,17.63,17.49,17.54,108346.0,15.9182,15.9363,15.8098,15.855,108346.0
2023-05-16 09:50:00,17.54,17.66,17.54,17.64,258075.0,15.855,15.9634,15.855,15.9454,258075.0
2023-05-16 10:00:00,17.63,17.66,17.58,17.66,110107.0,15.9363,15.9634,15.8911,15.9634,110107.0
2023-05-16 10:10:00,17.67,17.74,17.67,17.68,95751.0,15.9725,16.0358,15.9725,15.9815,95751.0
2023-05-16 10:20:00,17.67,17.7,17.62,17.62,39654.0,15.9725,15.9996,15.9273,15.9273,39654.0
2023-05-16 10:30:00,17.6,17.69,17.58,17.69,92829.0,15.9092,15.9906,15.8911,15.9906,92829.0
2023-05-16 10:40:00,17.7,17.7,17.64,17.64,19736.0,15.9996,15.9996,15.9454,15.9454,19736.0
2023-05-16 10:50:00,17.65,17.68,17.61,17.66,60787.0,15.9544,15.9815,15.9182,15.9634,60787.0
2023-05-16 11:00:00,17.65,17.66,17.62,17.65,16580.0,15.9544,15.9634,15.9273,15.9544,16580.0
2023-05-16 11:10:00,17.65,17.68,17.62,17.65,26964.0,15.9544,15.9815,15.9273,15.9544,26964.0
2023-05-16 11:20:00,17.65,17.66,17.6,17.6,16969.0,15.9544,15.9634,15.9092,15.9092,16969.0
2023-05-16 11:30:00,17.6,17.71,17.6,17.7,24010.0,15.9092,16.0086,15.9092,15.9996,24010.0
2023-05-16 11:40:00,17.69,17.7,17.63,17.63,32328.0,15.9906,15.9996,15.9363,15.9363,32328.0
2023-05-16 11:50:00,17.62,17.62,17.59,17.6,14490.0,15.9273,15.9273,15.9002,15.9092,14490.0
2023-05-16 12:00:00,17.61,17.62,17.59,17.59,10866.0,15.9182,15.9273,15.9002,15.9002,10866.0
2023-05-16 12:10:00,17.59,17.62,17.59,17.62,14304.0,15.9002,15.9273,15.9002,15.9273,14304.0
2023-05-16 12:20:00,17.62,17.63,17.61,17.61,30561.0,15.9273,15.9363,15.9182,15.9182,30561.0
2023-05-16 12:30:00,17.6,17.63,17.58,17.58,21067.0,15.9092,15.9363,15.8911,15.8911,21067.0
2023-05-16 12:40:00,17.57,17.63,17.55,17.61,108389.0,15.8821,15.9363,15.864,15.9182,108389.0
2023-05-16 12:50:00,17.6,17.62,17.57,17.58,62473.0,15.9092,15.9273,15.8821,15.8911,62473.0
2023-05-16 13:00:00,17.58,17.6,17.57,17.57,47538.0,15.8911,15.9092,15.8821,15.8821,47538.0
2023-05-16 13:10:00,17.58,17.6,17.58,17.6,10489.0,15.8911,15.9092,15.8911,15.9092,10489.0
2023-05-16 13:20:00,17.61,17.65,17.61,17.64,11750.0,15.9182,15.9544,15.9182,15.9454,11750.0
2023-05-16 13:30:00,17.64,17.65,17.63,17.65,5805.0,15.9454,15.9544,15.9363,15.9544,5805.0
2023-05-16 13:40:00,17.65,17.66,17.62,17.62,36798.0,15.9544,15.9634,15.9273,15.9273,36798.0
2023-05-16 13:50:00,17.62,17.62,17.6,17.6,26149.0,15.9273,15.9273,15.9092,15.9092,26149.0
2023-05-16 14:00:00,17.61,17.68,17.61,17.68,37108.0,15.9182,15.9815,15.9182,15.9815,37108.0
2023-05-16 14:10:00,17.67,17.67,17.66,17.66,4350.0,15.9725,15.9725,15.9634,15.9634,4350.0
2023-05-16 14:20:00,17.65,17.68,17.65,17.68,23411.0,15.9544,15.9815,15.9544,15.9815,23411.0
2023-05-16 14:30:00,17.67,17.7,17.67,17.69,22701.0,15.9725,15.9996,15.9725,15.9906,22701.0
2023-05-16 14:40:00,17.64,17.64,17.64,17.64,700.0,15.9454,15.9454,15.9454,15.9454,700.0
2023-05-16 14:50:00,17.63,17.63,17.61,17.63,15266.0,15.9363,15.9363,15.9182,15.9363,15266.0
2023-05-16 15:00:00,17.62,17.63,17.61,17.63,2675.0,15.9273,15.9363,15.9182,15.9363,2675.0
2023-05-16 15:10:00,17.64,17.64,17.61,17.63,13323.0,15.9454,15.9454,15.9182,15.9363,13323.0
2023-05-16 15:20:00,17.65,17.66,17.61,17.62,12860.0,15.9544,15.9634,15.9182,15.9273,12860.0
2023-05-16 15:30:00,17.63,17.66,17.63,17.65,11733.0,15.9363,15.9634,15.9363,15.9544,11733.0
2023-05-16 15:40:00,17.66,17.7,17.66,17.7,22053.0,15.9634,15.9996,15.9634,15.9996,22053.0
2023-05-16 15:50:00,17.71,17.8,17.71,17.8,125280.0,16.0086,16.09,16.0086,16.09,125280.0
2023-05-17 09:30:00,17.54,17.57,17.53,17.57,123166.0,15.855,15.8821,15.8459,15.8821,123166.0
2023-05-17 09:40:00,17.59,17.65,17.58,17.65,65439.0,15.9002,15.9544,15.8911,15.9544,65439.0
2023-05-17 09:50:00,17.66,17.75,17.66,17.74,98823.0,15.9634,16.0448,15.9634,16.0358,98823.0
2023-05-17 10:00:00,17.75,17.75,17.65,17.68,66953.0,16.0448,16.0448,15.9544,15.9815,66953.0
2023-05-17 10:10:00,17.68,17.7,17.66,17.68,45207.0,15.9815,15.9996,15.9634,15.9815,45207.0
2023-05-17 10:20:00,17.68,17.68,17.61,17.62,122220.0,15.9815,15.9815,15.9182,15.9273,122220.0
2023-05-17 10:30:00,17.61,17.63,17.59,17.62,44488.0,15.9182,15.9363,15.9002,15.9273,44488.0
2023-05-17 10:40:00,17.62,17.63,17.61,17.63,31348.0,15.9273,15.9363,15.9182,15.9363,31348.0
2023-05-17 10:50:00,17.63,17.64,17.6,17.61,4786.0,15.9363,15.9454,15.9092,15.9182,4786.0
2023-05-17 11:00:00,17.6,17.61,17.58,17.61,62977.0,15.9092,15.9182,15.8911,15.9182,62977.0
2023-05-17 11:10:00,17.61,17.61,17.48,17.57,100816.0,15.9182,15.9182,15.8007,15.8821,100816.0
2023-05-17 11:20:00,17.56,17.68,17.56,17.57,76618.0,15.8731,15.9815,15.8731,15.8821,76618.0
2023-05-17 11:30:00,17.56,17.59,17.56,17.56,27770.0,15.8731,15.9002,15.8731,15.8731,27770.0
2023-05-17 11:40:00,17.55,17.55,17.49,17.52,36811.0,15.864,15.864,15.8098,15.8369,36811.0
2023-05-17 11:50:00,17.52,17.53,17.51,17.51,18600.0,15.8369,15.8459,15.8279,15.8279,18600.0
2023-05-17 12:00:00,17.5,17.52,17.5,17.51,12593.0,15.8188,15.8369,15.8188,15.8279,12593.0
2023-05-17 12:10:00,17.51,17.53,17.5,17.53,11080.0,15.8279,15.8459,15.8188,15.8459,11080.0
2023-05-17 12:20:00,17.52,17.52,17.47,17.47,7095.0,15.8369,15.8369,15.7917,15.7917,7095.0
2023-05-17 12:30:00,17.47,17.47,17.38,17.38,82109.0,15.7917,15.7917,15.7103,15.7103,82109.0
2023-05-17 12:40:00,17.37,17.37,17.29,17.3,63309.0,15.7013,15.7013,15.629,15.638,63309.0
2023-05-17 12:50:00,17.31,17.32,17.23,17.27,49599.0,15.6471,15.6561,15.5748,15.6109,49599.0
2023-05-17 13:00:00,17.26,17.26,17.16,17.19,55450.0,15.6019,15.6019,15.5115,15.5386,55450.0
2023-05-17 13:10:00,17.19,17.24,17.19,17.23,45643.0,15.5386,15.5838,15.5386,15.5748,45643.0
2023-05-17 13:20:00,17.21,17.21,17.16,17.17,23936.0,15.5567,15.5567,15.5115,15.5205,23936.0
2023-05-17 13:30:00,17.16,17.17,17.13,17.15,48714.0,15.5115,15.5205,15.4844,15.5024,48714.0
2023-05-17 13:40:00,17.16,17.16,17.09,17.09,118605.0,15.5115,15.5115,15.4482,15.4482,118605.0
2023-05-17 13:50:00,17.09,17.13,17.09,17.1,99904.0,15.4482,15.4844,15.4482,15.4572,99904.0
2023-05-17 14:00:00,17.09,17.19,17.09,17.17,76106.0,15.4482,15.5386,15.4482,15.5205,76106.0
2023-05-17 14:10:00,17.16,17.16,17.13,17.13,37422.0,15.5115,15.5115,15.4844,15.4844,37422.0
2023-05-17 14:20:00,17.14,17.16,17.13,17.16,4950.0,15.4934,15.5115,15.4844,15.5115,4950.0
2023-05-17 14:30:00,17.16,17.21,17.15,17.16,27754.0,15.5115,15.5567,15.5024,15.5115,27754.0
2023-05-17 14:40:00,17.19,17.23,17.18,17.18,34881.0,15.5386,15.5748,15.5296,15.5296,34881.0
2023-05-17 14:50:00,17.18,17.25,17.18,17.24,111801.0,15.5296,15.5928,15.5296,15.5838,111801.0
2023-05-17 15:00:00,17.24,17.25,17.17,17.17,64957.0,15.5838,15.5928,15.5205,15.5205,64957.0
2023-05-17 15:10:00,17.17,17.17,17.14,17.17,36354.0,15.5205,15.5205,15.4934,15.5205,36354.0
2023-05-17 15:20:00,17.17,17.25,17.17,17.25,23119.0,15.5205,15.5928,15.5205,15.5928,23119.0
2023-05-17 15:30:00,17.23,17.25,17.21,17.23,77851.0,15.5748,15.5928,15.5567,15.5748,77851.0
2023-05-17 15:40:00,17.24,17.24,17.14,17.14,67484.0,15.5838,15.5838,15.4934,15.4934,67484.0
2023-05-17 15:50:00,17.14,17.19,17.13,17.16,218534.0,15.4934,15.5386,15.4844,15.5115,218534.0
2023-05-18 09:30:00,17.23,17.25,17.16,17.16,163279.0,15.5748,15.5928,15.5115,15.5115,163279.0
2023-05-18 09:40:00,17.19,17.21,17.16,17.19,70248.0,15.5386,15.5567,15.5115,15.5386,70248.0
2023-05-18 09:50:00,17.2,17.23,17.18,17.2,135919.0,15.5476,15.5748,15.5296,15.5476,135919.0
2023-05-18 10:00:00,17.18,17.21,17.12,17.13,62490.0,15.5296,15.5567,15.4753,15.4844,62490.0
2023-05-18 10:10:00,17.12,17.12,17.06,17.07,144084.0,15.4753,15.4753,15.4211,15.4301,144084.0
2023-05-18 10:20:00,17.06,17.06,16.98,16.98,136991.0,15.4211,15.4211,15.3488,15.3488,136991.0
2023-05-18 10:30:00,16.97,16.97,16.9,16.91,100981.0,15.3397,15.3397,15.2765,15.2855,100981.0
2023-05-18 10:40:00,16.91,17.0,16.91,16.95,37285.0,15.2855,15.3669,15.2855,15.3217,37285.0
2023-05-18 10:50:00,16.96,16.97,16.93,16.93,21884.0,15.3307,15.3397,15.3036,15.3036,21884.0
2023-05-18 11:00:00,16.92,16.92,16.85,16.87,123132.0,15.2945,15.2945,15.2313,15.2493,123132.0
2023-05-18 11:10:00,16.87,16.91,16.87,16.91,21798.0,15.2493,15.2855,15.2493,15.2855,21798.0
2023-05-18 11:20:00,16.91,16.96,16.89,16.92,77791.0,15.2855,15.3307,15.2674,15.2945,77791.0
2023-05-18 11:30:00,16.92,16.94,16.91,16.93,64183.0,15.2945,15.3126,15.2855,15.3036,64183.0
2023-05-18 11:40:00,16.93,16.94,16.84,16.86,96333.0,15.3036,15.3126,15.2222,15.2403,96333.0
2023-05-18 11:50:00,16.85,16.98,16.83,16.95,175488.0,15.2313,15.3488,15.2132,15.3217,175488.0
2023-05-18 12:00:00,16.95,17.03,16.95,17.01,113754.0,15.3217,15.394,15.3217,15.3759,113754.0
2023-05-18 12:10:00,17.01,17.11,16.97,17.05,202064.0,15.3759,15.4663,15.3397,15.412,202064.0
2023-05-18 12:20:00,17.05,17.08,17.03,17.07,114605.0,15.412,15.4392,15.394,15.4301,114605.0
2023-05-18 12:30:00,17.07,17.08,17.04,17.08,110792.0,15.4301,15.4392,15.403,15.4392,110792.0
2023-05-18 12:40:00,17.07,17.09,17.04,17.06,79448.0,15.4301,15.4482,15.403,15.4211,79448.0
2023-05-18 12:50:00,17.08,17.11,17.06,17.07,90254.0,15.4392,15.4663,15.4211,15.4301,90254.0
2023-05-18 13:00:00,17.03,17.04,17.02,17.02,18058.0,15.394,15.403,15.3849,15.3849,18058.0
2023-05-18 13:10:00,17.03,17.05,16.99,16.99,42964.0,15.394,15.412,15.3578,15.3578,42964.0
2023-05-18 13:20:00,16.99,17.04,16.94,17.04,204806.0,15.3578,15.403,15.3126,15.403,204806.0
2023-05-18 13:30:00,17.07,17.08,17.01,17.05,27556.0,15.4301,15.4392,15.3759,15.412,27556.0
2023-05-18 13:40:00,17.06,17.12,17.05,17.07,39749.0,15.4211,15.4753,15.412,15.4301,39749.0
2023-05-18 13:50:00,17.08,17.15,17.08,17.14,45381.0,15.4392,15.5024,15.4392,15.4934,45381.0
2023-05-18 14:00:00,17.13,17.14,17.11,17.12,23588.0,15.4844,15.4934,15.4663,15.4753,23588.0
2023-05-18 14:10:00,17.12,17.13,17.06,17.06,31780.0,15.4753,15.4844,15.4211,15.4211,31780.0
2023-05-18 14:20:00,17.05,17.05,17.0,17.01,23100.0,15.412,15.412,15.3669,15.3759,23100.0
2023-05-18 14:30:00,17.0,17.0,16.98,16.98,16547.0,15.3669,15.3669,15.3488,15.3488,16547.0
2023-05-18 14:40:00,16.98,17.0,16.96,16.96,31603.0,15.3488,15.3669,15.3307,15.3307,31603.0
2023-05-18 14:50:00,16.95,16.97,16.95,16.95,11700.0,15.3217,15.3397,15.3217,15.3217,11700.0
2023-05-18 15:00:00,16.94,16.98,16.93,16.95,78027.0,15.3126,15.3488,15.3036,15.3217,78027.0
2023-05-18 15:10:00,16.93,16.93,16.84,16.84,52993.0,15.3036,15.3036,15.2222,15.2222,52993.0
2023-05-18 15:20:00,16.85,16.9,16.85,16.87,103938.0,15.2313,15.2765,15.2313,15.2493,103938.0
2023-05-18 15:30:00,16.86,16.86,16.84,16.84,24700.0,15.2403,15.2403,15.2222,15.2222,24700.0
2023-05-18 15:40:00,16.83,16.83,16.7,16.71,253084.0,15.2132,15.2132,15.0957,15.1047,253084.0
2023-05-18 15:50:00,16.7,16.7,16.64,16.69,799573.0,15.0957,15.0957,15.0414,15.0866,799573.0
2023-05-19 09:30:00,16.6,16.63,16.55,16.56,162378.0,15.0053,15.0324,14.9601,14.9691,162378.0
2023-05-19 09:40:00,16.56,16.58,16.53,16.57,216036.0,14.9691,14.9872,14.942,14.9782,216036.0
2023-05-19 09:50:00,16.57,16.58,16.53,16.55,87158.0,14.9782,14.9872,14.942,14.9601,87158.0
2023-05-19 10:00:00,16.55,16.62,16.55,16.57,39234.0,14.9601,15.0234,14.9601,14.9782,39234.0
2023-05-19 10:10:00,16.58,16.6,16.56,16.56,45819.0,14.9872,15.0053,14.9691,14.9691,45819.0
2023-05-19 10:20:00,16.55,16.55,16.54,16.54,35342.0,14.9601,14.9601,14.951,14.951,35342.0
2023-05-19 10:30:00,16.54,16.6,16.53,16.57,26936.0,14.951,15.0053,14.942,14.9782,26936.0
2023-05-19 10:40:00,16.57,16.62,16.57,16.62,56968.0,14.9782,15.0234,14.9782,15.0234,56968.0
2023-05-19 10:50:00,16.61,16.61,16.57,16.57,132195.0,15.0143,15.0143,14.9782,14.9782,132195.0
2023-05-19 11:00:00,16.56,16.64,16.55,16.64,176466.0,14.9691,15.0414,14.9601,15.0414,176466.0
2023-05-19 11:10:00,16.64,16.74,16.61,16.7,352280.0,15.0414,15.1318,15.0143,15.0957,352280.0
2023-05-19 11:20:00,16.69,16.78,16.63,16.78,82181.0,15.0866,15.168,15.0324,15.168,82181.0
2023-05-19 11:30:00,16.78,16.92,16.77,16.89,87380.0,15.168,15.2945,15.1589,15.2674,87380.0
2023-05-19 11:40:00,16.89,16.91,16.74,16.76,100281.0,15.2674,15.2855,15.1318,15.1499,100281.0
2023-05-19 11:50:00,16.77,16.8,16.71,16.8,143039.0,15.1589,15.1861,15.1047,15.1861,143039.0
2023-05-19 12:00:00,16.79,16.82,16.76,16.8,77153.0,15.177,15.2041,15.1499,15.1861,77153.0
2023-05-19 12:10:00,16.82,16.86,16.77,16.78,85483.0,15.2041,15.2403,15.1589,15.168,85483.0
2023-05-19 12:20:00,16.78,16.81,16.75,16.81,50633.0,15.168,15.1951,15.1409,15.1951,50633.0
2023-05-19 12:30:00,16.82,16.9,16.82,16.82,166399.0,15.2041,15.2765,15.2041,15.2041,166399.0
2023-05-19 12:40:00,16.8,16.81,16.77,16.77,26879.0,15.1861,15.1951,15.1589,15.1589,26879.0
2023-05-19 12:50:00,16.78,16.78,16.74,16.77,22057.0,15.168,15.168,15.1318,15.1589,22057.0
2023-05-19 13:00:00,16.76,16.77,16.73,16.75,43908.0,15.1499,15.1589,15.1228,15.1409,43908.0
2023-05-19 13:10:00,16.77,16.77,16.73,16.73,9682.0,15.1589,15.1589,15.1228,15.1228,9682.0
2023-05-19 13:20:00,16.74,16.77,16.74,16.77,9456.0,15.1318,15.1589,15.1318,15.1589,9456.0
2023-05-19 13:30:00,16.75,16.79,16.75,16.77,16585.0,15.1409,15.177,15.1409,15.1589,16585.0
2023-05-19 13:40:00,16.77,16.8,16.76,16.8,24949.0,15.1589,15.1861,15.1499,15.1861,24949.0
2023-05-19 13:50:00,16.81,16.85,16.8,16.85,22311.0,15.1951,15.2313,15.1861,15.2313,22311.0
2023-05-19 14:00:00,16.85,16.86,16.83,16.85,29450.0,15.2313,15.2403,15.2132,15.2313,29450.0
2023-05-19 14:10:00,16.85,16.9,16.83,16.83,101573.0,15.2313,15.2765,15.2132,15.2132,101573.0
2023-05-19 14:20:00,16.81,16.87,16.8,16.87,70470.0,15.1951,15.2493,15.1861,15.2493,70470.0
2023-05-19 14:30:00,16.87,16.88,16.83,16.83,83876.0,15.2493,15.2584,15.2132,15.2132,83876.0
2023-05-19 14:40:00,16.84,16.86,16.82,16.86,7705.0,15.2222,15.2403,15.2041,15.2403,7705.0
2023-05-19 14:50:00,16.84,16.84,16.77,16.77,17500.0,15.2222,15.2222,15.1589,15.1589,17500.0
2023-05-19 15:00:00,16.77,16.82,16.77,16.81,15011.0,15.1589,15.2041,15.1589,15.1951,15011.0
2023-05-19 15:10:00,16.8,16.8,16.77,16.79,11350.0,15.1861,15.1861,15.1589,15.177,11350.0
2023-05-19 15:20:00,16.79,16.82,16.79,16.82,37549.0,15.177,15.2041,15.177,15.2041,37549.0
2023-05-19 15:30:00,16.82,16.84,16.77,16.78,23676.0,15.2041,15.2222,15.1589,15.168,23676.0
2023-05-19 15:40:00,16.79,16.8,16.77,16.77,27541.0,15.177,15.1861,15.1589,15.1589,27541.0
2023-05-19 15:50:00,16.78,16.8,16.73,16.77,59748.0,15.168,15.1861,15.1228,15.1589,59748.0
2023-05-22 09:30:00,16.79,16.79,16.59,16.6,229911.0,15.177,15.177,14.9962,15.0053,229911.0
2023-05-22 09:40:00,16.6,16.69,16.58,16.66,57355.0,15.0053,15.0866,14.9872,15.0595,57355.0
2023-05-22 09:50:00,16.65,16.74,16.65,16.74,34107.0,15.0505,15.1318,15.0505,15.1318,34107.0
2023-05-22 10:00:00,16.73,16.93,16.73,16.92,147381.0,15.1228,15.3036,15.1228,15.2945,147381.0
2023-05-22 10:10:00,16.91,16.91,16.72,16.72,179172.0,15.2855,15.2855,15.1137,15.1137,179172.0
2023-05-22 10:20:00,16.72,16.76,16.7,16.72,68794.0,15.1137,15.1499,15.0957,15.1137,68794.0
2023-05-22 10:30:00,16.71,16.73,16.7,16.73,10228.0,15.1047,15.1228,15.0957,15.1228,10228.0
2023-05-22 10:40:00,16.73,16.81,16.73,16.78,44804.0,15.1228,15.1951,15.1228,15.168,44804.0
2023-05-22 10:50:00,16.8,16.85,16.77,16.77,86758.0,15.1861,15.2313,15.1589,15.1589,86758.0
2023-05-22 11:00:00,16.76,16.76,16.7,16.7,76649.0,15.1499,15.1499,15.0957,15.0957,76649.0
2023-05-22 11:10:00,16.71,16.73,16.7,16.73,6667.0,15.1047,15.1228,15.0957,15.1228,6667.0
2023-05-22 11:20:00,16.71,16.71,16.7,16.7,11860.0,15.1047,15.1047,15.0957,15.0957,11860.0
2023-05-22 11:30:00,16.69,16.73,16.68,16.73,30156.0,15.0866,15.1228,15.0776,15.1228,30156.0
2023-05-22 11:40:00,16.73,16.77,16.73,16.76,62727.0,15.1228,15.1589,15.1228,15.1499,62727.0
2023-05-22 11:50:00,16.75,16.75,16.68,16.71,8800.0,15.1409,15.1409,15.0776,15.1047,8800.0
2023-05-22 12:00:00,16.69,16.71,16.69,16.71,24619.0,15.0866,15.1047,15.0866,15.1047,24619.0
2023-05-22 12:10:00,16.7,16.72,16.7,16.71,2320.0,15.0957,15.1137,15.0957,15.1047,2320.0
2023-05-22 12:20:00,16.71,16.76,16.71,16.75,22335.0,15.1047,15.1499,15.1047,15.1409,22335.0
2023-05-22 12:30:00,16.75,16.76,16.74,16.76,8834.0,15.1409,15.1499,15.1318,15.1499,8834.0
2023-05-22 12:40:00,16.76,16.76,16.75,16.76,11000.0,15.1499,15.1499,15.1409,15.1499,11000.0
2023-05-22 12:50:00,16.76,16.76,16.73,16.73,9874.0,15.1499,15.1499,15.1228,15.1228,9874.0
2023-05-22 13:00:00,16.71,16.72,16.69,16.71,14857.0,15.1047,15.1137,15.0866,15.1047,14857.0
2023-05-22 13:10:00,16.71,16.82,16.7,16.76,204781.0,15.1047,15.2041,15.0957,15.1499,204781.0
2023-05-22 13:20:00,16.74,16.74,16.71,16.72,16777.0,15.1318,15.1318,15.1047,15.1137,16777.0
2023-05-22 13:30:00,16.71,16.72,16.7,16.7,22731.0,15.1047,15.1137,15.0957,15.0957,22731.0
2023-05-22 13:40:00,16.7,16.7,16.68,16.7,19530.0,15.0957,15.0957,15.0776,15.0957,19530.0
2023-05-22 13:50:00,16.7,16.72,16.69,16.71,11369.0,15.0957,15.1137,15.0866,15.1047,11369.0
2023-05-22 14:00:00,16.72,16.72,16.7,16.7,11678.0,15.1137,15.1137,15.0957,15.0957,11678.0
2023-05-22 14:10:00,16.71,16.72,16.68,16.68,7800.0,15.1047,15.1137,15.0776,15.0776,7800.0
2023-05-22 14:20:00,16.68,16.68,16.66,16.66,9943.0,15.0776,15.0776,15.0595,15.0595,9943.0
2023-05-22 14:30:00,16.66,16.67,16.65,16.67,6111.0,15.0595,15.0686,15.0505,15.0686,6111.0
2023-05-22 14:40:00,16.67,16.67,16.64,16.64,11407.0,15.0686,15.0686,15.0414,15.0414,11407.0
2023-05-22 14:50:00,16.63,16.68,16.59,16.64,41115.0,15.0324,15.0776,14.9962,15.0414,41115.0
2023-05-22 15:00:00,16.63,16.67,16.63,16.66,7478.0,15.0324,15.0686,15.0324,15.0595,7478.0
2023-05-22 15:10:00,16.68,16.69,16.67,16.67,27465.0,15.0776,15.0866,15.0686,15.0686,27465.0
2023-05-22 15:20:00,16.69,16.76,16.69,16.73,37616.0,15.0866,15.1499,15.0866,15.1228,37616.0
2023-05-22 15:30:00,16.74,16.78,16.73,16.77,5550.0,15.1318,15.168,15.1228,15.1589,5550.0
2023-05-22 15:40:00,16.76,16.79,16.74,16.79,10459.0,15.1499,15.177,15.1318,15.177,10459.0
2023-05-22 15:50:00,16.78,16.8,16.76,16.77,25465.0,15.168,15.1861,15.1499,15.1589,25465.0
2023-05-23 09:30:00,16.97,17.0,16.94,16.99,343517.0,15.3397,15.3669,15.3126,15.3578,343517.0
2023-05-23 09:40:00,16.94,16.96,16.89,16.89,87702.0,15.3126,15.3307,15.2674,15.2674,87702.0
2023-05-23 09:50:00,16.89,16.92,16.86,16.91,109225.0,15.2674,15.2945,15.2403,15.2855,109225.0
2023-05-23 10:00:00,16.9,16.92,16.86,16.9,70994.0,15.2765,15.2945,15.2403,15.2765,70994.0
2023-05-23 10:10:00,16.89,16.97,16.89,16.91,38275.0,15.2674,15.3397,15.2674,15.2855,38275.0
2023-05-23 10:20:00,16.91,16.93,16.89,16.91,76750.0,15.2855,15.3036,15.2674,15.2855,76750.0
2023-05-23 10:30:00,16.91,16.91,16.88,16.89,25564.0,15.2855,15.2855,15.2584,15.2674,25564.0
2023-05-23 10:40:00,16.87,16.91,16.87,16.91,10839.0,15.2493,15.2855,15.2493,15.2855,10839.0
2023-05-23 10:50:00,16.91,16.96,16.91,16.94,53881.0,15.2855,15.3307,15.2855,15.3126,53881.0
2023-05-23 11:00:00,16.93,16.93,16.9,16.9,32619.0,15.3036,15.3036,15.2765,15.2765,32619.0
2023-05-23 11:10:00,16.9,16.92,16.9,16.92,6700.0,15.2765,15.2945,15.2765,15.2945,6700.0
2023-05-23 11:20:00,16.93,16.93,16.88,16.88,26998.0,15.3036,15.3036,15.2584,15.2584,26998.0
2023-05-23 11:30:00,16.88,16.91,16.88,16.89,4583.0,15.2584,15.2855,15.2584,15.2674,4583.0
2023-05-23 11:40:00,16.88,16.89,16.87,16.89,21579.0,15.2584,15.2674,15.2493,15.2674,21579.0
2023-05-23 11:50:00,16.88,16.91,16.87,16.91,63894.0,15.2584,15.2855,15.2493,15.2855,63894.0
2023-05-23 12:00:00,16.9,16.93,16.88,16.92,10500.0,15.2765,15.3036,15.2584,15.2945,10500.0
2023-05-23 12:10:00,16.93,16.95,16.92,16.95,38249.0,15.3036,15.3217,15.2945,15.3217,38249.0
2023-05-23 12:20:00,16.93,16.96,16.93,16.96,3136.0,15.3036,15.3307,15.3036,15.3307,3136.0
2023-05-23 12:30:00,16.96,17.07,16.96,17.06,45225.0,15.3307,15.4301,15.3307,15.4211,45225.0
2023-05-23 12:40:00,17.06,17.11,17.05,17.1,83598.0,15.4211,15.4663,15.412,15.4572,83598.0
2023-05-23 12:50:00,17.1,17.1,17.05,17.07,92059.0,15.4572,15.4572,15.412,15.4301,92059.0
2023-05-23 13:00:00,17.07,17.08,17.05,17.05,11023.0,15.4301,15.4392,15.412,15.412,11023.0
2023-05-23 13:10:00,17.01,17.02,17.0,17.0,5898.0,15.3759,15.3849,15.3669,15.3669,5898.0
2023-05-23 13:20:00,17.01,17.12,17.01,17.12,100594.0,15.3759,15.4753,15.3759,15.4753,100594.0
2023-05-23 13:30:00,17.14,17.2,17.14,17.15,91436.0,15.4934,15.5476,15.4934,15.5024,91436.0
2023-05-23 13:40:00,17.14,17.14,17.1,17.13,21820.0,15.4934,15.4934,15.4572,15.4844,21820.0
2023-05-23 13:50:00,17.14,17.16,17.14,17.14,8727.0,15.4934,15.5115,15.4934,15.4934,8727.0
2023-05-23 14:00:00,17.15,17.15,17.09,17.12,42880.0,15.5024,15.5024,15.4482,15.4753,42880.0
2023-05-23 14:10:00,17.14,17.23,17.14,17.23,48313.0,15.4934,15.5748,15.4934,15.5748,48313.0
2023-05-23 14:20:00,17.23,17.38,17.23,17.31,221548.0,15.5748,15.7103,15.5748,15.6471,221548.0
2023-05-23 14:30:00,17.32,17.33,17.25,17.33,70418.0,15.6561,15.6651,15.5928,15.6651,70418.0
2023-05-23 14:40:00,17.32,17.35,17.28,17.3,29155.0,15.6561,15.6832,15.62,15.638,29155.0
2023-05-23 14:50:00,17.3,17.3,17.26,17.26,10159.0,15.638,15.638,15.6019,15.6019,10159.0
2023-05-23 15:00:00,17.26,17.3,17.25,17.3,61140.0,15.6019,15.638,15.5928,15.638,61140.0
2023-05-23 15:10:00,17.28,17.34,17.24,17.34,21915.0,15.62,15.6742,15.5838,15.6742,21915.0
2023-05-23 15:20:00,17.35,17.36,17.25,17.27,74999.0,15.6832,15.6923,15.5928,15.6109,74999.0
2023-05-23 15:30:00,17.26,17.26,17.22,17.25,11893.0,15.6019,15.6019,15.5657,15.5928,11893.0
2023-05-23 15:40:00,17.25,17.27,17.22,17.24,37878.0,15.5928,15.6109,15.5657,15.5838,37878.0
2023-05-23 15:50:00,17.25,17.34,17.25,17.33,162897.0,15.5928,15.6742,15.5928,15.6651,162897.0
2023-05-24 09:30:00,17.55,17.63,17.55,17.61,178410.0,15.864,15.9363,15.864,15.9182,178410.0
2023-05-24 09:40:00,17.63,17.68,17.62,17.68,81461.0,15.9363,15.9815,15.9273,15.9815,81461.0
2023-05-24 09:50:00,17.68,17.73,17.68,17.71,68227.0,15.9815,16.0267,15.9815,16.0086,68227.0
2023-05-24 10:00:00,17.72,17.78,17.69,17.78,101085.0,16.0177,16.0719,15.9906,16.0719,101085.0
2023-05-24 10:10:00,17.78,17.78,17.71,17.72,101958.0,16.0719,16.0719,16.0086,16.0177,101958.0
2023-05-24 10:20:00,17.72,17.81,17.72,17.77,82613.0,16.0177,16.099,16.0177,16.0629,82613.0
2023-05-24 10:30:00,17.77,17.77,17.73,17.74,39615.0,16.0629,16.0629,16.0267,16.0358,39615.0
2023-05-24 10:40:00,17.74,17.79,17.72,17.79,122438.0,16.0358,16.081,16.0177,16.081,122438.0
2023-05-24 10:50:00,17.78,17.81,17.78,17.8,135896.0,16.0719,16.099,16.0719,16.09,135896.0
2023-05-24 11:00:00,17.8,17.83,17.77,17.8,92800.0,16.09,16.1171,16.0629,16.09,92800.0
2023-05-24 11:10:00,17.79,17.81,17.76,17.78,88313.0,16.081,16.099,16.0538,16.0719,88313.0
2023-05-24 11:20:00,17.77,17.77,17.62,17.7,129991.0,16.0629,16.0629,15.9273,15.9996,129991.0
2023-05-24 11:30:00,17.7,17.75,17.69,17.74,118706.0,15.9996,16.0448,15.9906,16.0358,118706.0
2023-05-24 11:40:00,17.73,17.82,17.73,17.78,208459.0,16.0267,16.1081,16.0267,16.0719,208459.0
2023-05-24 11:50:00,17.77,17.81,17.76,17.81,59333.0,16.0629,16.099,16.0538,16.099,59333.0
2023-05-24 12:00:00,17.8,17.8,17.74,17.76,74474.0,16.09,16.09,16.0358,16.0538,74474.0
2023-05-24 12:10:00,17.76,17.85,17.76,17.83,43112.0,16.0538,16.1352,16.0538,16.1171,43112.0
2023-05-24 12:20:00,17.83,17.87,17.83,17.85,32263.0,16.1171,16.1533,16.1171,16.1352,32263.0
2023-05-24 12:30:00,17.86,17.87,17.82,17.82,9036.0,16.1442,16.1533,16.1081,16.1081,9036.0
2023-05-24 12:40:00,17.8,17.82,17.78,17.8,15262.0,16.09,16.1081,16.0719,16.09,15262.0
2023-05-24 12:50:00,17.79,17.79,17.78,17.79,6259.0,16.081,16.081,16.0719,16.081,6259.0
2023-05-24 13:00:00,17.79,17.82,17.79,17.82,28164.0,16.081,16.1081,16.081,16.1081,28164.0
2023-05-24 13:10:00,17.83,17.85,17.81,17.81,15912.0,16.1171,16.1352,16.099,16.099,15912.0
2023-05-24 13:20:00,17.78,17.82,17.74,17.8,111151.0,16.0719,16.1081,16.0358,16.09,111151.0
2023-05-24 13:30:00,17.77,17.78,17.73,17.73,15479.0,16.0629,16.0719,16.0267,16.0267,15479.0
2023-05-24 13:40:00,17.7,17.73,17.66,17.72,104269.0,15.9996,16.0267,15.9634,16.0177,104269.0
2023-05-24 13:50:00,17.72,17.72,17.7,17.71,8200.0,16.0177,16.0177,15.9996,16.0086,8200.0
2023-05-24 14:00:00,17.7,17.77,17.67,17.77,118533.0,15.9996,16.0629,15.9725,16.0629,118533.0
2023-05-24 14:10:00,17.77,17.79,17.74,17.77,123175.0,16.0629,16.081,16.0358,16.0629,123175.0
2023-05-24 14:20:00,17.78,17.83,17.77,17.82,81464.0,16.0719,16.1171,16.0629,16.1081,81464.0
2023-05-24 14:30:00,17.82,17.83,17.75,17.76,22562.0,16.1081,16.1171,16.0448,16.0538,22562.0
2023-05-24 14:40:00,17.76,17.77,17.73,17.77,68899.0,16.0538,16.0629,16.0267,16.0629,68899.0
2023-05-24 14:50:00,17.77,17.82,17.75,17.8,110286.0,16.0629,16.1081,16.0448,16.09,110286.0
2023-05-24 15:00:00,17.8,17.83,17.78,17.78,90068.0,16.09,16.1171,16.0719,16.0719,90068.0
2023-05-24 15:10:00,17.78,17.78,17.63,17.64,65467.0,16.0719,16.0719,15.9363,15.9454,65467.0
2023-05-24 15:20:00,17.63,17.64,17.56,17.6,120787.0,15.9363,15.9454,15.8731,15.9092,120787.0
2023-05-24 15:30:00,17.57,17.65,17.5,17.61,41528.0,15.8821,15.9544,15.8188,15.9182,41528.0
2023-05-24 15:40:00,17.59,17.69,17.59,17.66,31641.0,15.9002,15.9906,15.9002,15.9634,31641.0
2023-05-24 15:50:00,17.68,17.75,17.68,17.72,86642.0,15.9815,16.0448,15.9815,16.0177,86642.0
2023-05-25 09:30:00,17.27,17.53,17.26,17.52,436870.0,15.6109,15.8459,15.6019,15.8369,436870.0
2023-05-25 09:40:00,17.52,17.53,17.39,17.52,241931.0,15.8369,15.8459,15.7194,15.8369,241931.0
2023-05-25 09:50:00,17.52,17.54,17.45,17.47,43460.0,15.8369,15.855,15.7736,15.7917,43460.0
2023-05-25 10:00:00,17.47,17.51,17.39,17.5,128867.0,15.7917,15.8279,15.7194,15.8188,128867.0
2023-05-25 10:10:00,17.51,17.54,17.47,17.53,184498.0,15.8279,15.855,15.7917,15.8459,184498.0
2023-05-25 10:20:00,17.54,17.56,17.47,17.47,118766.0,15.855,15.8731,15.7917,15.7917,118766.0
2023-05-25 10:30:00,17.48,17.53,17.45,17.45,146240.0,15.8007,15.8459,15.7736,15.7736,146240.0
2023-05-25 10:40:00,17.43,17.44,17.37,17.42,147376.0,15.7555,15.7646,15.7013,15.7465,147376.0
2023-05-25 10:50:00,17.41,17.42,17.39,17.4,98297.0,15.7375,15.7465,15.7194,15.7284,98297.0
2023-05-25 11:00:00,17.38,17.4,17.34,17.34,120761.0,15.7103,15.7284,15.6742,15.6742,120761.0
2023-05-25 11:10:00,17.34,17.41,17.29,17.39,214546.0,15.6742,15.7375,15.629,15.7194,214546.0
2023-05-25 11:20:00,17.4,17.42,17.38,17.41,96656.0,15.7284,15.7465,15.7103,15.7375,96656.0
2023-05-25 11:30:00,17.41,17.49,17.41,17.49,40522.0,15.7375,15.8098,15.7375,15.8098,40522.0
2023-05-25 11:40:00,17.5,17.54,17.5,17.51,71788.0,15.8188,15.855,15.8188,15.8279,71788.0
2023-05-25 11:50:00,17.52,17.53,17.47,17.49,96394.0,15.8369,15.8459,15.7917,15.8098,96394.0
2023-05-25 12:00:00,17.46,17.46,17.42,17.43,41364.0,15.7827,15.7827,15.7465,15.7555,41364.0
2023-05-25 12:10:00,17.41,17.41,17.34,17.34,34286.0,15.7375,15.7375,15.6742,15.6742,34286.0
2023-05-25 12:20:00,17.34,17.38,17.3,17.35,114917.0,15.6742,15.7103,15.638,15.6832,114917.0
2023-05-25 12:30:00,17.34,17.41,17.33,17.37,125141.0,15.6742,15.7375,15.6651,15.7013,125141.0
2023-05-25 12:40:00,17.34,17.37,17.34,17.35,18507.0,15.6742,15.7013,15.6742,15.6832,18507.0
2023-05-25 12:50:00,17.34,17.41,17.34,17.41,36979.0,15.6742,15.7375,15.6742,15.7375,36979.0
2023-05-25 13:00:00,17.4,17.43,17.38,17.38,39500.0,15.7284,15.7555,15.7103,15.7103,39500.0
2023-05-25 13:10:00,17.38,17.38,17.32,17.33,11089.0,15.7103,15.7103,15.6561,15.6651,11089.0
2023-05-25 13:20:00,17.32,17.32,17.25,17.27,63854.0,15.6561,15.6561,15.5928,15.6109,63854.0
2023-05-25 13:30:00,17.26,17.28,17.22,17.28,93850.0,15.6019,15.62,15.5657,15.62,93850.0
2023-05-25 13:40:00,17.26,17.27,17.25,17.25,37886.0,15.6019,15.6109,15.5928,15.5928,37886.0
2023-05-25 13:50:00,17.25,17.3,17.24,17.24,51628.0,15.5928,15.638,15.5838,15.5838,51628.0
2023-05-25 14:00:00,17.23,17.25,17.09,17.25,170148.0,15.5748,15.5928,15.4482,15.5928,170148.0
2023-05-25 14:10:00,17.25,17.25,17.17,17.18,56199.0,15.5928,15.5928,15.5205,15.5296,56199.0
2023-05-25 14:20:00,17.2,17.22,17.18,17.22,122028.0,15.5476,15.5657,15.5296,15.5657,122028.0
2023-05-25 14:30:00,17.22,17.35,17.22,17.32,71676.0,15.5657,15.6832,15.5657,15.6561,71676.0
2023-05-25 14:40:00,17.32,17.38,17.31,17.36,61179.0,15.6561,15.7103,15.6471,15.6923,61179.0
2023-05-25 14:50:00,17.36,17.36,17.33,17.35,34223.0,15.6923,15.6923,15.6651,15.6832,34223.0
2023-05-25 15:00:00,17.33,17.35,17.25,17.25,30093.0,15.6651,15.6832,15.5928,15.5928,30093.0
2023-05-25 15:10:00,17.24,17.28,17.22,17.26,32235.0,15.5838,15.62,15.5657,15.6019,32235.0
2023-05-25 15:20:00,17.27,17.27,17.18,17.19,23418.0,15.6109,15.6109,15.5296,15.5386,23418.0
2023-05-25 15:30:00,17.21,17.23,17.14,17.19,34380.0,15.5567,15.5748,15.4934,15.5386,34380.0
2023-05-25 15:40:00,17.19,17.22,17.15,17.22,44229.0,15.5386,15.5657,15.5024,15.5657,44229.0
2023-05-25 15:50:00,17.23,17.3,17.22,17.29,348649.0,15.5748,15.638,15.5657,15.629,348649.0
2023-05-26 09:30:00,17.22,17.22,17.09,17.09,203847.0,15.5657,15.5657,15.4482,15.4482,203847.0
2023-05-26 09:40:00,17.08,17.08,16.97,17.01,111948.0,15.4392,15.4392,15.3397,15.3759,111948.0
2023-05-26 09:50:00,17.0,17.04,16.99,17.01,146686.0,15.3669,15.403,15.3578,15.3759,146686.0
2023-05-26 10:00:00,17.01,17.02,16.9,16.9,156518.0,15.3759,15.3849,15.2765,15.2765,156518.0
2023-05-26 10:10:00,16.89,16.93,16.85,16.86,121213.0,15.2674,15.3036,15.2313,15.2403,121213.0
2023-05-26 10:20:00,16.84,16.85,16.74,16.74,94276.0,15.2222,15.2313,15.1318,15.1318,94276.0
2023-05-26 10:30:00,16.73,16.77,16.71,16.73,51440.0,15.1228,15.1589,15.1047,15.1228,51440.0
2023-05-26 10:40:00,16.73,16.75,16.67,16.69,173162.0,15.1228,15.1409,15.0686,15.0866,173162.0
2023-05-26 10:50:00,16.69,16.74,16.68,16.71,60594.0,15.0866,15.1318,15.0776,15.1047,60594.0
2023-05-26 11:00:00,16.71,16.78,16.68,16.77,94327.0,15.1047,15.168,15.0776,15.1589,94327.0
2023-05-26 11:10:00,16.77,16.83,16.76,16.8,59864.0,15.1589,15.2132,15.1499,15.1861,59864.0
2023-05-26 11:20:00,16.77,16.84,16.77,16.83,106684.0,15.1589,15.2222,15.1589,15.2132,106684.0
2023-05-26 11:30:00,16.8,16.81,16.78,16.79,43667.0,15.1861,15.1951,15.168,15.177,43667.0
2023-05-26 11:40:00,16.79,16.79,16.72,16.73,31714.0,15.177,15.177,15.1137,15.1228,31714.0
2023-05-26 11:50:00,16.72,16.76,16.71,16.75,24758.0,15.1137,15.1499,15.1047,15.1409,24758.0
2023-05-26 12:00:00,16.75,16.75,16.7,16.71,23405.0,15.1409,15.1409,15.0957,15.1047,23405.0
2023-05-26 12:10:00,16.7,16.74,16.7,16.73,28445.0,15.0957,15.1318,15.0957,15.1228,28445.0
2023-05-26 12:20:00,16.72,16.72,16.66,16.66,28271.0,15.1137,15.1137,15.0595,15.0595,28271.0
2023-05-26 12:30:00,16.67,16.67,16.65,16.66,17245.0,15.0686,15.0686,15.0505,15.0595,17245.0
2023-05-26 12:40:00,16.66,16.67,16.64,16.66,13897.0,15.0595,15.0686,15.0414,15.0595,13897.0
2023-05-26 12:50:00,16.66,16.68,16.65,16.67,69051.0,15.0595,15.0776,15.0505,15.0686,69051.0
2023-05-26 13:00:00,16.66,16.66,16.64,16.64,16550.0,15.0595,15.0595,15.0414,15.0414,16550.0
2023-05-26 13:10:00,16.65,16.7,16.64,16.7,28997.0,15.0505,15.0957,15.0414,15.0957,28997.0
2023-05-26 13:20:00,16.68,16.7,16.67,16.68,6820.0,15.0776,15.0957,15.0686,15.0776,6820.0
2023-05-26 13:30:00,16.68,16.7,16.65,16.68,14259.0,15.0776,15.0957,15.0505,15.0776,14259.0
2023-05-26 13:40:00,16.68,16.73,16.68,16.71,18369.0,15.0776,15.1228,15.0776,15.1047,18369.0
2023-05-26 13:50:00,16.7,16.72,16.69,16.69,3575.0,15.0957,15.1137,15.0866,15.0866,3575.0
2023-05-26 14:00:00,16.68,16.74,16.68,16.74,56091.0,15.0776,15.1318,15.0776,15.1318,56091.0
2023-05-26 14:10:00,16.73,16.73,16.68,16.69,8733.0,15.1228,15.1228,15.0776,15.0866,8733.0
2023-05-26 14:20:00,16.69,16.69,16.65,16.66,32480.0,15.0866,15.0866,15.0505,15.0595,32480.0
2023-05-26 14:30:00,16.66,16.66,16.61,16.61,22657.0,15.0595,15.0595,15.0143,15.0143,22657.0
2023-05-26 14:40:00,16.62,16.62,16.59,16.59,29652.0,15.0234,15.0234,14.9962,14.9962,29652.0
2023-05-26 14:50:00,16.59,16.62,16.58,16.62,28991.0,14.9962,15.0234,14.9872,15.0234,28991.0
2023-05-26 15:00:00,16.62,16.62,16.55,16.57,26788.0,15.0234,15.0234,14.9601,14.9782,26788.0
2023-05-26 15:10:00,16.55,16.59,16.55,16.57,10155.0,14.9601,14.9962,14.9601,14.9782,10155.0
2023-05-26 15:20:00,16.58,16.62,16.58,16.62,68456.0,14.9872,15.0234,14.9872,15.0234,68456.0
2023-05-26 15:30:00,16.6,16.64,16.6,16.64,13810.0,15.0053,15.0414,15.0053,15.0414,13810.0
2023-05-26 15:40:00,16.64,16.64,16.58,16.6,41323.0,15.0414,15.0414,14.9872,15.0053,41323.0
2023-05-26 15:50:00,16.6,16.66,16.58,16.64,303280.0,15.0053,15.0595,14.9872,15.0414,303280.0
2023-05-30 09:30:00,16.39,16.41,16.34,16.4,393238.0,14.8155,14.8335,14.7703,14.8245,393238.0
2023-05-30 09:40:00,16.4,16.47,16.37,16.43,185928.0,14.8245,14.8878,14.7974,14.8516,185928.0
2023-05-30 09:50:00,16.43,16.51,16.41,16.49,121377.0,14.8516,14.9239,14.8335,14.9058,121377.0
2023-05-30 10:00:00,16.49,16.59,16.48,16.52,68541.0,14.9058,14.9962,14.8968,14.933,68541.0
2023-05-30 10:10:00,16.51,16.56,16.45,16.45,48045.0,14.9239,14.9691,14.8697,14.8697,48045.0
2023-05-30 10:20:00,16.43,16.61,16.41,16.57,99625.0,14.8516,15.0143,14.8335,14.9782,99625.0
2023-05-30 10:30:00,16.58,16.58,16.51,16.55,63899.0,14.9872,14.9872,14.9239,14.9601,63899.0
2023-05-30 10:40:00,16.55,16.6,16.55,16.56,19340.0,14.9601,15.0053,14.9601,14.9691,19340.0
2023-05-30 10:50:00,16.55,16.57,16.53,16.56,43689.0,14.9601,14.9782,14.942,14.9691,43689.0
2023-05-30 11:00:00,16.57,16.57,16.52,16.55,26983.0,14.9782,14.9782,14.933,14.9601,26983.0
2023-05-30 11:10:00,16.56,16.63,16.54,16.6,42527.0,14.9691,15.0324,14.951,15.0053,42527.0
2023-05-30 11:20:00,16.62,16.68,16.59,16.59,105059.0,15.0234,15.0776,14.9962,14.9962,105059.0
2023-05-30 11:30:00,16.59,16.59,16.54,16.54,16157.0,14.9962,14.9962,14.951,14.951,16157.0
2023-05-30 11:40:00,16.53,16.58,16.53,16.56,22058.0,14.942,14.9872,14.942,14.9691,22058.0
2023-05-30 11:50:00,16.56,16.59,16.56,16.57,25542.0,14.9691,14.9962,14.9691,14.9782,25542.0
2023-05-30 12:00:00,16.56,16.62,16.56,16.59,11861.0,14.9691,15.0234,14.9691,14.9962,11861.0
2023-05-30 12:10:00,16.6,16.62,16.58,16.6,21635.0,15.0053,15.0234,14.9872,15.0053,21635.0
2023-05-30 12:20:00,16.6,16.64,16.59,16.63,23097.0,15.0053,15.0414,14.9962,15.0324,23097.0
2023-05-30 12:30:00,16.64,16.66,16.61,16.66,35534.0,15.0414,15.0595,15.0143,15.0595,35534.0
2023-05-30 12:40:00,16.67,16.7,16.65,16.65,28786.0,15.0686,15.0957,15.0505,15.0505,28786.0
2023-05-30 12:50:00,16.64,16.64,16.59,16.61,10266.0,15.0414,15.0414,14.9962,15.0143,10266.0
2023-05-30 13:00:00,16.59,16.65,16.59,16.64,20101.0,14.9962,15.0505,14.9962,15.0414,20101.0
2023-05-30 13:10:00,16.62,16.64,16.62,16.63,5867.0,15.0234,15.0414,15.0234,15.0324,5867.0
2023-05-30 13:20:00,16.63,16.71,16.63,16.71,15881.0,15.0324,15.1047,15.0324,15.1047,15881.0
2023-05-30 13:30:00,16.73,16.75,16.68,16.71,18892.0,15.1228,15.1409,15.0776,15.1047,18892.0
2023-05-30 13:40:00,16.71,16.72,16.69,16.69,22104.0,15.1047,15.1137,15.0866,15.0866,22104.0
2023-05-30 13:50:00,16.67,16.77,16.67,16.76,12617.0,15.0686,15.1589,15.0686,15.1499,12617.0
2023-05-30 14:00:00,16.76,16.79,16.75,16.77,97910.0,15.1499,15.177,15.1409,15.1589,97910.0
2023-05-30 14:10:00,16.78,16.78,16.71,16.71,71792.0,15.168,15.168,15.1047,15.1047,71792.0
2023-05-30 14:20:00,16.71,16.71,16.63,16.63,40900.0,15.1047,15.1047,15.0324,15.0324,40900.0
2023-05-30 14:30:00,16.62,16.62,16.58,16.59,12773.0,15.0234,15.0234,14.9872,14.9962,12773.0
2023-05-30 14:40:00,16.58,16.58,16.53,16.58,92916.0,14.9872,14.9872,14.942,14.9872,92916.0
2023-05-30 14:50:00,16.59,16.63,16.56,16.61,50693.0,14.9962,15.0324,14.9691,15.0143,50693.0
2023-05-30 15:00:00,16.62,16.66,16.61,16.63,72236.0,15.0234,15.0595,15.0143,15.0324,72236.0
2023-05-30 15:10:00,16.62,16.66,16.61,16.63,23957.0,15.0234,15.0595,15.0143,15.0324,23957.0
2023-05-30 15:20:00,16.63,16.63,16.59,16.6,14483.0,15.0324,15.0324,14.9962,15.0053,14483.0
2023-05-30 15:30:00,16.6,16.61,16.58,16.6,11169.0,15.0053,15.0143,14.9872,15.0053,11169.0
2023-05-30 15:40:00,16.61,16.62,16.57,16.6,28325.0,15.0143,15.0234,14.9782,15.0053,28325.0
2023-05-30 15:50:00,16.6,16.68,16.6,16.63,88831.0,15.0053,15.0776,15.0053,15.0324,88831.0
2023-05-31 09:30:00,16.85,16.88,16.8,16.82,168215.0,15.2313,15.2584,15.1861,15.2041,168215.0
2023-05-31 09:40:00,16.82,16.86,16.75,16.84,157123.0,15.2041,15.2403,15.1409,15.2222,157123.0
2023-05-31 09:50:00,16.84,16.87,16.81,16.86,42345.0,15.2222,15.2493,15.1951,15.2403,42345.0
2023-05-31 10:00:00,16.87,16.92,16.86,16.91,113683.0,15.2493,15.2945,15.2403,15.2855,113683.0
2023-05-31 10:10:00,16.92,17.0,16.92,16.98,64289.0,15.2945,15.3669,15.2945,15.3488,64289.0
2023-05-31 10:20:00,16.99,17.06,16.98,17.02,163051.0,15.3578,15.4211,15.3488,15.3849,163051.0
2023-05-31 10:30:00,17.03,17.08,17.02,17.06,73516.0,15.394,15.4392,15.3849,15.4211,73516.0
2023-05-31 10:40:00,17.05,17.06,17.02,17.03,21403.0,15.412,15.4211,15.3849,15.394,21403.0
2023-05-31 10:50:00,17.03,17.03,16.99,17.03,86011.0,15.394,15.394,15.3578,15.394,86011.0
2023-05-31 11:00:00,17.03,17.06,17.01,17.05,40792.0,15.394,15.4211,15.3759,15.412,40792.0
2023-05-31 11:10:00,17.05,17.07,17.04,17.07,21175.0,15.412,15.4301,15.403,15.4301,21175.0
2023-05-31 11:20:00,17.06,17.08,17.04,17.08,15586.0,15.4211,15.4392,15.403,15.4392,15586.0
2023-05-31 11:30:00,17.09,17.09,17.05,17.08,30180.0,15.4482,15.4482,15.412,15.4392,30180.0
2023-05-31 11:40:00,17.08,17.08,17.04,17.04,39165.0,15.4392,15.4392,15.403,15.403,39165.0
2023-05-31 11:50:00,17.06,17.06,17.0,17.04,33490.0,15.4211,15.4211,15.3669,15.403,33490.0
2023-05-31 12:00:00,17.03,17.05,16.99,17.03,16816.0,15.394,15.412,15.3578,15.394,16816.0
2023-05-31 12:10:00,17.02,17.03,17.0,17.03,17550.0,15.3849,15.394,15.3669,15.394,17550.0
2023-05-31 12:20:00,17.03,17.03,17.01,17.03,30067.0,15.394,15.394,15.3759,15.394,30067.0
2023-05-31 12:30:00,17.04,17.04,17.01,17.04,33361.0,15.403,15.403,15.3759,15.403,33361.0
2023-05-31 12:40:00,17.02,17.03,16.96,16.98,41843.0,15.3849,15.394,15.3307,15.3488,41843.0
2023-05-31 12:50:00,16.99,17.06,16.99,17.01,35560.0,15.3578,15.4211,15.3578,15.3759,35560.0
2023-05-31 13:00:00,17.0,17.01,16.98,16.98,10367.0,15.3669,15.3759,15.3488,15.3488,10367.0
2023-05-31 13:10:00,16.97,16.99,16.95,16.99,9020.0,15.3397,15.3578,15.3217,15.3578,9020.0
2023-05-31 13:20:00,16.99,16.99,16.94,16.94,25884.0,15.3578,15.3578,15.3126,15.3126,25884.0
2023-05-31 13:30:00,16.93,16.95,16.88,16.88,125143.0,15.3036,15.3217,15.2584,15.2584,125143.0
2023-05-31 13:40:00,16.87,16.92,16.84,16.92,77451.0,15.2493,15.2945,15.2222,15.2945,77451.0
2023-05-31 13:50:00,16.91,16.91,16.85,16.86,27802.0,15.2855,15.2855,15.2313,15.2403,27802.0
2023-05-31 14:00:00,16.85,16.88,16.83,16.84,72186.0,15.2313,15.2584,15.2132,15.2222,72186.0
2023-05-31 14:10:00,16.84,16.86,16.8,16.83,124270.0,15.2222,15.2403,15.1861,15.2132,124270.0
2023-05-31 14:20:00,16.83,16.85,16.82,16.82,31162.0,15.2132,15.2313,15.2041,15.2041,31162.0
2023-05-31 14:30:00,16.82,16.85,16.81,16.83,24945.0,15.2041,15.2313,15.1951,15.2132,24945.0
2023-05-31 14:40:00,16.84,16.86,16.82,16.85,17974.0,15.2222,15.2403,15.2041,15.2313,17974.0
2023-05-31 14:50:00,16.86,16.93,16.86,16.88,100219.0,15.2403,15.3036,15.2403,15.2584,100219.0
2023-05-31 15:00:00,16.87,16.91,16.87,16.9,30343.0,15.2493,15.2855,15.2493,15.2765,30343.0
2023-05-31 15:10:00,16.91,16.91,16.88,16.89,11700.0,15.2855,15.2855,15.2584,15.2674,11700.0
2023-05-31 15:20:00,16.9,16.9,16.86,16.86,18230.0,15.2765,15.2765,15.2403,15.2403,18230.0
2023-05-31 15:30:00,16.87,16.87,16.83,16.84,15136.0,15.2493,15.2493,15.2132,15.2222,15136.0
2023-05-31 15:40:00,16.84,16.84,16.75,16.79,130170.0,15.2222,15.2222,15.1409,15.177,130170.0
2023-05-31 15:50:00,16.79,16.93,16.78,16.89,280655.0,15.177,15.3036,15.168,15.2674,280655.0
2023-06-01 09:30:00,16.9,17.01,16.89,16.95,220799.0,15.2765,15.3759,15.2674,15.3217,220799.0
2023-06-01 09:40:00,16.95,17.03,16.95,17.0,137206.0,15.3217,15.394,15.3217,15.3669,137206.0
2023-06-01 09:50:00,17.0,17.04,16.98,17.0,53287.0,15.3669,15.403,15.3488,15.3669,53287.0
2023-06-01 10:00:00,16.99,16.99,16.88,16.89,208217.0,15.3578,15.3578,15.2584,15.2674,208217.0
2023-06-01 10:10:00,16.89,16.91,16.81,16.9,136820.0,15.2674,15.2855,15.1951,15.2765,136820.0
2023-06-01 10:20:00,16.9,16.97,16.89,16.9,92290.0,15.2765,15.3397,15.2674,15.2765,92290.0
2023-06-01 10:30:00,16.9,16.91,16.85,16.85,65923.0,15.2765,15.2855,15.2313,15.2313,65923.0
2023-06-01 10:40:00,16.84,16.84,16.7,16.76,302983.0,15.2222,15.2222,15.0957,15.1499,302983.0
2023-06-01 10:50:00,16.75,16.75,16.72,16.73,51391.0,15.1409,15.1409,15.1137,15.1228,51391.0
2023-06-01 11:00:00,16.73,16.75,16.72,16.73,72441.0,15.1228,15.1409,15.1137,15.1228,72441.0
2023-06-01 11:10:00,16.74,16.74,16.63,16.65,112035.0,15.1318,15.1318,15.0324,15.0505,112035.0
2023-06-01 11:20:00,16.67,16.69,16.63,16.64,85399.0,15.0686,15.0866,15.0324,15.0414,85399.0
2023-06-01 11:30:00,16.64,16.64,16.6,16.62,48541.0,15.0414,15.0414,15.0053,15.0234,48541.0
2023-06-01 11:40:00,16.62,16.62,16.56,16.57,22020.0,15.0234,15.0234,14.9691,14.9782,22020.0
2023-06-01 11:50:00,16.56,16.56,16.53,16.53,26120.0,14.9691,14.9691,14.942,14.942,26120.0
2023-06-01 12:00:00,16.52,16.52,16.48,16.5,70160.0,14.933,14.933,14.8968,14.9149,70160.0
2023-06-01 12:10:00,16.5,16.51,16.47,16.47,62113.0,14.9149,14.9239,14.8878,14.8878,62113.0
2023-06-01 12:20:00,16.47,16.47,16.44,16.45,16521.0,14.8878,14.8878,14.8606,14.8697,16521.0
2023-06-01 12:30:00,16.45,16.47,16.45,16.46,14453.0,14.8697,14.8878,14.8697,14.8787,14453.0
2023-06-01 12:40:00,16.46,16.5,16.46,16.47,16424.0,14.8787,14.9149,14.8787,14.8878,16424.0
2023-06-01 12:50:00,16.47,16.47,16.45,16.46,35300.0,14.8878,14.8878,14.8697,14.8787,35300.0
2023-06-01 13:00:00,16.45,16.48,16.45,16.48,32894.0,14.8697,14.8968,14.8697,14.8968,32894.0
2023-06-01 13:10:00,16.48,16.48,16.45,16.45,22366.0,14.8968,14.8968,14.8697,14.8697,22366.0
2023-06-01 13:20:00,16.46,16.5,16.43,16.47,93251.0,14.8787,14.9149,14.8516,14.8878,93251.0
2023-06-01 13:30:00,16.48,16.49,16.48,16.48,35957.0,14.8968,14.9058,14.8968,14.8968,35957.0
2023-06-01 13:40:00,16.48,16.49,16.44,16.44,34530.0,14.8968,14.9058,14.8606,14.8606,34530.0
2023-06-01 13:50:00,16.44,16.44,16.41,16.41,12200.0,14.8606,14.8606,14.8335,14.8335,12200.0
2023-06-01 14:00:00,16.41,16.44,16.39,16.39,27500.0,14.8335,14.8606,14.8155,14.8155,27500.0
2023-06-01 14:10:00,16.4,16.43,16.4,16.43,17700.0,14.8245,14.8516,14.8245,14.8516,17700.0
2023-06-01 14:20:00,16.41,16.41,16.4,16.41,17861.0,14.8335,14.8335,14.8245,14.8335,17861.0
2023-06-01 14:30:00,16.42,16.43,16.41,16.43,37161.0,14.8426,14.8516,14.8335,14.8516,37161.0
2023-06-01 14:40:00,16.43,16.43,16.41,16.42,8230.0,14.8516,14.8516,14.8335,14.8426,8230.0
2023-06-01 14:50:00,16.4,16.41,16.36,16.36,71343.0,14.8245,14.8335,14.7883,14.7883,71343.0
2023-06-01 15:00:00,16.36,16.36,16.31,16.32,33209.0,14.7883,14.7883,14.7431,14.7522,33209.0
2023-06-01 15:10:00,16.33,16.34,16.31,16.34,28446.0,14.7612,14.7703,14.7431,14.7703,28446.0
2023-06-01 15:20:00,16.34,16.43,16.33,16.43,48652.0,14.7703,14.8516,14.7612,14.8516,48652.0
2023-06-01 15:30:00,16.42,16.54,16.42,16.53,173488.0,14.8426,14.951,14.8426,14.942,173488.0
2023-06-01 15:40:00,16.54,16.54,16.45,16.45,49072.0,14.951,14.951,14.8697,14.8697,49072.0
2023-06-01 15:50:00,16.46,16.51,16.45,16.45,71984.0,14.8787,14.9239,14.8697,14.8697,71984.0
2023-06-02 09:30:00,16.13,16.13,15.97,15.98,447951.0,14.5804,14.5804,14.4358,14.4448,447951.0
2023-06-02 09:40:00,15.97,16.06,15.93,16.03,164278.0,14.4358,14.5172,14.3996,14.49,164278.0
2023-06-02 09:50:00,16.03,16.16,16.02,16.15,246605.0,14.49,14.6075,14.481,14.5985,246605.0
2023-06-02 10:00:00,16.16,16.2,16.09,16.1,89115.0,14.6075,14.6437,14.5443,14.5533,89115.0
2023-06-02 10:10:00,16.11,16.11,15.99,16.05,92442.0,14.5624,14.5624,14.4539,14.5081,92442.0
2023-06-02 10:20:00,16.04,16.1,16.02,16.02,58636.0,14.4991,14.5533,14.481,14.481,58636.0
2023-06-02 10:30:00,16.02,16.06,15.96,15.96,133640.0,14.481,14.5172,14.4268,14.4268,133640.0
2023-06-02 10:40:00,15.96,15.97,15.89,15.91,95562.0,14.4268,14.4358,14.3635,14.3816,95562.0
2023-06-02 10:50:00,15.92,15.93,15.87,15.87,22260.0,14.3906,14.3996,14.3454,14.3454,22260.0
2023-06-02 11:00:00,15.86,15.86,15.79,15.82,123026.0,14.3364,14.3364,14.2731,14.3002,123026.0
2023-06-02 11:10:00,15.82,15.82,15.8,15.81,51837.0,14.3002,14.3002,14.2821,14.2912,51837.0
2023-06-02 11:20:00,15.81,15.81,15.77,15.78,20182.0,14.2912,14.2912,14.255,14.2641,20182.0
2023-06-02 11:30:00,15.78,15.85,15.77,15.83,47328.0,14.2641,14.3273,14.255,14.3093,47328.0
2023-06-02 11:40:00,15.83,15.85,15.82,15.85,23202.0,14.3093,14.3273,14.3002,14.3273,23202.0
2023-06-02 11:50:00,15.85,15.87,15.79,15.79,32540.0,14.3273,14.3454,14.2731,14.2731,32540.0
2023-06-02 12:00:00,15.79,15.82,15.79,15.81,42396.0,14.2731,14.3002,14.2731,14.2912,42396.0
2023-06-02 12:10:00,15.81,15.85,15.81,15.84,33454.0,14.2912,14.3273,14.2912,14.3183,33454.0
2023-06-02 12:20:00,15.84,15.84,15.8,15.8,17729.0,14.3183,14.3183,14.2821,14.2821,17729.0
2023-06-02 12:30:00,15.79,15.8,15.77,15.77,31903.0,14.2731,14.2821,14.255,14.255,31903.0
2023-06-02 12:40:00,15.78,15.79,15.73,15.74,14624.0,14.2641,14.2731,14.2189,14.2279,14624.0
2023-06-02 12:50:00,15.74,15.74,15.72,15.73,4407.0,14.2279,14.2279,14.2098,14.2189,4407.0
2023-06-02 13:00:00,15.73,15.76,15.72,15.72,16395.0,14.2189,14.246,14.2098,14.2098,16395.0
2023-06-02 13:10:00,15.74,15.76,15.73,15.73,21326.0,14.2279,14.246,14.2189,14.2189,21326.0
2023-06-02 13:20:00,15.72,15.72,15.69,15.69,25312.0,14.2098,14.2098,14.1827,14.1827,25312.0
2023-06-02 13:30:00,15.71,15.73,15.71,15.73,17364.0,14.2008,14.2189,14.2008,14.2189,17364.0
2023-06-02 13:40:00,15.73,15.75,15.73,15.74,12300.0,14.2189,14.2369,14.2189,14.2279,12300.0
2023-06-02 13:50:00,15.73,15.73,15.72,15.72,42968.0,14.2189,14.2189,14.2098,14.2098,42968.0
2023-06-02 14:00:00,15.72,15.79,15.7,15.77,78143.0,14.2098,14.2731,14.1917,14.255,78143.0
2023-06-02 14:10:00,15.77,15.78,15.76,15.77,36183.0,14.255,14.2641,14.246,14.255,36183.0
2023-06-02 14:20:00,15.76,15.76,15.73,15.74,17749.0,14.246,14.246,14.2189,14.2279,17749.0
2023-06-02 14:30:00,15.74,15.74,15.71,15.71,22606.0,14.2279,14.2279,14.2008,14.2008,22606.0
2023-06-02 14:40:00,15.71,15.71,15.68,15.69,23637.0,14.2008,14.2008,14.1737,14.1827,23637.0
2023-06-02 14:50:00,15.7,15.72,15.69,15.7,43221.0,14.1917,14.2098,14.1827,14.1917,43221.0
2023-06-02 15:00:00,15.69,15.69,15.65,15.68,58907.0,14.1827,14.1827,14.1465,14.1737,58907.0
2023-06-02 15:10:00,15.7,15.71,15.66,15.67,18676.0,14.1917,14.2008,14.1556,14.1646,18676.0
2023-06-02 15:20:00,15.67,15.71,15.67,15.71,23943.0,14.1646,14.2008,14.1646,14.2008,23943.0
2023-06-02 15:30:00,15.72,15.73,15.71,15.71,55001.0,14.2098,14.2189,14.2008,14.2008,55001.0
2023-06-02 15:40:00,15.7,15.73,15.69,15.7,43989.0,14.1917,14.2189,14.1827,14.1917,43989.0
2023-06-02 15:50:00,15.71,15.77,15.71,15.75,184629.0,14.2008,14.255,14.2008,14.2369,184629.0
2023-06-05 09:30:00,15.72,15.72,15.64,15.66,174365.0,14.2098,14.2098,14.1375,14.1556,174365.0
2023-06-05 09:40:00,15.66,15.66,15.62,15.65,92643.0,14.1556,14.1556,14.1194,14.1465,92643.0
2023-06-05 09:50:00,15.65,15.74,15.65,15.71,116371.0,14.1465,14.2279,14.1465,14.2008,116371.0
2023-06-05 10:00:00,15.7,15.73,15.58,15.72,67440.0,14.1917,14.2189,14.0833,14.2098,67440.0
2023-06-05 10:10:00,15.72,15.78,15.7,15.75,72076.0,14.2098,14.2641,14.1917,14.2369,72076.0
2023-06-05 10:20:00,15.74,15.77,15.73,15.75,66710.0,14.2279,14.255,14.2189,14.2369,66710.0
2023-06-05 10:30:00,15.75,15.76,15.69,15.73,125281.0,14.2369,14.246,14.1827,14.2189,125281.0
2023-06-05 10:40:00,15.73,15.73,15.66,15.67,86108.0,14.2189,14.2189,14.1556,14.1646,86108.0
2023-06-05 10:50:00,15.67,15.69,15.65,15.68,42254.0,14.1646,14.1827,14.1465,14.1737,42254.0
2023-06-05 11:00:00,15.68,15.69,15.65,15.66,14766.0,14.1737,14.1827,14.1465,14.1556,14766.0
2023-06-05 11:10:00,15.65,15.67,15.65,15.66,37843.0,14.1465,14.1646,14.1465,14.1556,37843.0
2023-06-05 11:20:00,15.67,15.69,15.64,15.64,24726.0,14.1646,14.1827,14.1375,14.1375,24726.0
2023-06-05 11:30:00,15.63,15.66,15.62,15.65,25748.0,14.1285,14.1556,14.1194,14.1465,25748.0
2023-06-05 11:40:00,15.65,15.66,15.63,15.64,12269.0,14.1465,14.1556,14.1285,14.1375,12269.0
2023-06-05 11:50:00,15.62,15.64,15.62,15.64,14064.0,14.1194,14.1375,14.1194,14.1375,14064.0
2023-06-05 12:00:00,15.65,15.68,15.63,15.63,24181.0,14.1465,14.1737,14.1285,14.1285,24181.0
2023-06-05 12:10:00,15.62,15.63,15.59,15.59,13659.0,14.1194,14.1285,14.0923,14.0923,13659.0
2023-06-05 12:20:00,15.62,15.62,15.6,15.6,24300.0,14.1194,14.1194,14.1013,14.1013,24300.0
2023-06-05 12:30:00,15.6,15.61,15.6,15.6,15890.0,14.1013,14.1104,14.1013,14.1013,15890.0
2023-06-05 12:40:00,15.6,15.6,15.58,15.59,4100.0,14.1013,14.1013,14.0833,14.0923,4100.0
2023-06-05 12:50:00,15.58,15.58,15.57,15.57,9025.0,14.0833,14.0833,14.0742,14.0742,9025.0
2023-06-05 13:00:00,15.57,15.59,15.57,15.57,9700.0,14.0742,14.0923,14.0742,14.0742,9700.0
2023-06-05 13:10:00,15.57,15.63,15.57,15.62,59681.0,14.0742,14.1285,14.0742,14.1194,59681.0
2023-06-05 13:20:00,15.62,15.7,15.62,15.69,72240.0,14.1194,14.1917,14.1194,14.1827,72240.0
2023-06-05 13:30:00,15.71,15.73,15.69,15.71,50301.0,14.2008,14.2189,14.1827,14.2008,50301.0
2023-06-05 13:40:00,15.71,15.72,15.7,15.7,11077.0,14.2008,14.2098,14.1917,14.1917,11077.0
2023-06-05 13:50:00,15.72,15.73,15.68,15.69,20138.0,14.2098,14.2189,14.1737,14.1827,20138.0
2023-06-05 14:00:00,15.69,15.75,15.69,15.74,45360.0,14.1827,14.2369,14.1827,14.2279,45360.0
2023-06-05 14:10:00,15.74,15.76,15.72,15.72,14161.0,14.2279,14.246,14.2098,14.2098,14161.0
2023-06-05 14:20:00,15.74,15.78,15.72,15.75,44690.0,14.2279,14.2641,14.2098,14.2369,44690.0
2023-06-05 14:30:00,15.76,15.91,15.76,15.89,239054.0,14.246,14.3816,14.246,14.3635,239054.0
2023-06-05 14:40:00,15.89,15.89,15.84,15.88,37970.0,14.3635,14.3635,14.3183,14.3544,37970.0
2023-06-05 14:50:00,15.88,15.91,15.78,15.78,89382.0,14.3544,14.3816,14.2641,14.2641,89382.0
2023-06-05 15:00:00,15.78,15.91,15.77,15.9,96805.0,14.2641,14.3816,14.255,14.3725,96805.0
2023-06-05 15:10:00,15.9,15.9,15.82,15.85,53081.0,14.3725,14.3725,14.3002,14.3273,53081.0
2023-06-05 15:20:00,15.84,15.85,15.81,15.83,61224.0,14.3183,14.3273,14.2912,14.3093,61224.0
2023-06-05 15:30:00,15.84,15.85,15.81,15.82,56373.0,14.3183,14.3273,14.2912,14.3002,56373.0
2023-06-05 15:40:00,15.81,15.83,15.79,15.8,55202.0,14.2912,14.3093,14.2731,14.2821,55202.0
2023-06-05 15:50:00,15.79,15.84,15.78,15.83,82768.0,14.2731,14.3183,14.2641,14.3093,82768.0
2023-06-06 09:30:00,15.9,15.96,15.9,15.95,213776.0,14.3725,14.4268,14.3725,14.4177,213776.0
2023-06-06 09:40:00,15.94,15.94,15.88,15.88,54758.0,14.4087,14.4087,14.3544,14.3544,54758.0
2023-06-06 09:50:00,15.89,15.92,15.89,15.9,16469.0,14.3635,14.3906,14.3635,14.3725,16469.0
2023-06-06 10:00:00,15.89,15.91,15.83,15.83,50427.0,14.3635,14.3816,14.3093,14.3093,50427.0
2023-06-06 10:10:00,15.82,15.86,15.79,15.81,45443.0,14.3002,14.3364,14.2731,14.2912,45443.0
2023-06-06 10:20:00,15.8,15.82,15.8,15.8,15120.0,14.2821,14.3002,14.2821,14.2821,15120.0
2023-06-06 10:30:00,15.81,15.82,15.79,15.82,19622.0,14.2912,14.3002,14.2731,14.3002,19622.0
2023-06-06 10:40:00,15.82,15.82,15.72,15.72,29073.0,14.3002,14.3002,14.2098,14.2098,29073.0
2023-06-06 10:50:00,15.71,15.76,15.71,15.74,19526.0,14.2008,14.246,14.2008,14.2279,19526.0
2023-06-06 11:00:00,15.74,15.75,15.73,15.73,15019.0,14.2279,14.2369,14.2189,14.2189,15019.0
2023-06-06 11:10:00,15.75,15.76,15.74,15.76,29539.0,14.2369,14.246,14.2279,14.246,29539.0
2023-06-06 11:20:00,15.76,15.87,15.75,15.81,53468.0,14.246,14.3454,14.2369,14.2912,53468.0
2023-06-06 11:30:00,15.81,15.81,15.76,15.76,13972.0,14.2912,14.2912,14.246,14.246,13972.0
2023-06-06 11:40:00,15.78,15.78,15.73,15.73,8299.0,14.2641,14.2641,14.2189,14.2189,8299.0
2023-06-06 11:50:00,15.73,15.74,15.73,15.73,26108.0,14.2189,14.2279,14.2189,14.2189,26108.0
2023-06-06 12:00:00,15.73,15.78,15.71,15.78,20143.0,14.2189,14.2641,14.2008,14.2641,20143.0
2023-06-06 12:10:00,15.75,15.78,15.75,15.78,44129.0,14.2369,14.2641,14.2369,14.2641,44129.0
2023-06-06 12:20:00,15.77,15.79,15.77,15.79,9542.0,14.255,14.2731,14.255,14.2731,9542.0
2023-06-06 12:30:00,15.79,15.83,15.78,15.83,24052.0,14.2731,14.3093,14.2641,14.3093,24052.0
2023-06-06 12:40:00,15.83,15.86,15.82,15.85,50969.0,14.3093,14.3364,14.3002,14.3273,50969.0
2023-06-06 12:50:00,15.86,15.88,15.84,15.87,15973.0,14.3364,14.3544,14.3183,14.3454,15973.0
2023-06-06 13:00:00,15.87,15.87,15.81,15.82,9806.0,14.3454,14.3454,14.2912,14.3002,9806.0
2023-06-06 13:10:00,15.81,15.81,15.77,15.8,30244.0,14.2912,14.2912,14.255,14.2821,30244.0
2023-06-06 13:20:00,15.81,15.88,15.81,15.84,73528.0,14.2912,14.3544,14.2912,14.3183,73528.0
2023-06-06 13:30:00,15.83,15.86,15.83,15.84,27587.0,14.3093,14.3364,14.3093,14.3183,27587.0
2023-06-06 13:40:00,15.84,15.85,15.84,15.85,2797.0,14.3183,14.3273,14.3183,14.3273,2797.0
2023-06-06 13:50:00,15.86,15.9,15.86,15.89,23222.0,14.3364,14.3725,14.3364,14.3635,23222.0
2023-06-06 14:00:00,15.88,15.9,15.88,15.9,13275.0,14.3544,14.3725,14.3544,14.3725,13275.0
2023-06-06 14:10:00,15.85,15.86,15.84,15.86,16100.0,14.3273,14.3364,14.3183,14.3364,16100.0
2023-06-06 14:20:00,15.85,15.87,15.82,15.82,19665.0,14.3273,14.3454,14.3002,14.3002,19665.0
2023-06-06 14:30:00,15.82,15.82,15.82,15.82,1909.0,14.3002,14.3002,14.3002,14.3002,1909.0
2023-06-06 14:40:00,15.82,15.82,15.8,15.8,2511.0,14.3002,14.3002,14.2821,14.2821,2511.0
2023-06-06 14:50:00,15.8,15.8,15.78,15.78,8410.0,14.2821,14.2821,14.2641,14.2641,8410.0
2023-06-06 15:00:00,15.77,15.77,15.75,15.76,10570.0,14.255,14.255,14.2369,14.246,10570.0
2023-06-06 15:10:00,15.76,15.77,15.75,15.75,13822.0,14.246,14.255,14.2369,14.2369,13822.0
2023-06-06 15:20:00,15.75,15.75,15.74,15.74,10000.0,14.2369,14.2369,14.2279,14.2279,10000.0
2023-06-06 15:30:00,15.74,15.78,15.73,15.78,33486.0,14.2279,14.2641,14.2189,14.2641,33486.0
2023-06-06 15:40:00,15.78,15.8,15.74,15.74,72141.0,14.2641,14.2821,14.2279,14.2279,72141.0
2023-06-06 15:50:00,15.73,15.74,15.69,15.74,197453.0,14.2189,14.2279,14.1827,14.2279,197453.0
2023-06-07 09:30:00,15.71,15.71,15.6,15.6,190230.0,14.2008,14.2008,14.1013,14.1013,190230.0
2023-06-07 09:40:00,15.6,15.62,15.59,15.6,94945.0,14.1013,14.1194,14.0923,14.1013,94945.0
2023-06-07 09:50:00,15.61,15.65,15.58,15.62,57608.0,14.1104,14.1465,14.0833,14.1194,57608.0
2023-06-07 10:00:00,15.62,15.7,15.61,15.67,60414.0,14.1194,14.1917,14.1104,14.1646,60414.0
2023-06-07 10:10:00,15.67,15.71,15.64,15.69,52210.0,14.1646,14.2008,14.1375,14.1827,52210.0
2023-06-07 10:20:00,15.69,15.75,15.69,15.71,53780.0,14.1827,14.2369,14.1827,14.2008,53780.0
2023-06-07 10:30:00,15.69,15.79,15.69,15.77,55080.0,14.1827,14.2731,14.1827,14.255,55080.0
2023-06-07 10:40:00,15.77,15.82,15.77,15.8,62600.0,14.255,14.3002,14.255,14.2821,62600.0
2023-06-07 10:50:00,15.81,15.86,15.79,15.79,79475.0,14.2912,14.3364,14.2731,14.2731,79475.0
2023-06-07 11:00:00,15.8,15.8,15.77,15.78,73875.0,14.2821,14.2821,14.255,14.2641,73875.0
2023-06-07 11:10:00,15.78,15.82,15.78,15.82,45915.0,14.2641,14.3002,14.2641,14.3002,45915.0
2023-06-07 11:20:00,15.82,15.82,15.78,15.78,32665.0,14.3002,14.3002,14.2641,14.2641,32665.0
2023-06-07 11:30:00,15.78,15.79,15.74,15.79,40847.0,14.2641,14.2731,14.2279,14.2731,40847.0
2023-06-07 11:40:00,15.79,15.82,15.79,15.79,37110.0,14.2731,14.3002,14.2731,14.2731,37110.0
2023-06-07 11:50:00,15.84,15.88,15.84,15.88,79581.0,14.3183,14.3544,14.3183,14.3544,79581.0
2023-06-07 12:00:00,15.88,15.88,15.82,15.82,29176.0,14.3544,14.3544,14.3002,14.3002,29176.0
2023-06-07 12:10:00,15.83,15.85,15.83,15.85,17852.0,14.3093,14.3273,14.3093,14.3273,17852.0
2023-06-07 12:20:00,15.86,15.9,15.86,15.88,44282.0,14.3364,14.3725,14.3364,14.3544,44282.0
2023-06-07 12:30:00,15.87,15.87,15.83,15.84,13000.0,14.3454,14.3454,14.3093,14.3183,13000.0
2023-06-07 12:40:00,15.83,15.84,15.81,15.84,12178.0,14.3093,14.3183,14.2912,14.3183,12178.0
2023-06-07 12:50:00,15.84,15.89,15.84,15.88,43499.0,14.3183,14.3635,14.3183,14.3544,43499.0
2023-06-07 13:00:00,15.88,15.92,15.88,15.89,99014.0,14.3544,14.3906,14.3544,14.3635,99014.0
2023-06-07 13:10:00,15.86,15.91,15.85,15.91,62656.0,14.3364,14.3816,14.3273,14.3816,62656.0
2023-06-07 13:20:00,15.93,15.95,15.89,15.91,45100.0,14.3996,14.4177,14.3635,14.3816,45100.0
2023-06-07 13:30:00,15.92,15.96,15.91,15.96,93210.0,14.3906,14.4268,14.3816,14.4268,93210.0
2023-06-07 13:40:00,15.95,15.96,15.9,15.93,28799.0,14.4177,14.4268,14.3725,14.3996,28799.0
2023-06-07 13:50:00,15.94,15.95,15.88,15.89,17079.0,14.4087,14.4177,14.3544,14.3635,17079.0
2023-06-07 14:00:00,15.88,15.88,15.85,15.87,10546.0,14.3544,14.3544,14.3273,14.3454,10546.0
2023-06-07 14:10:00,15.86,15.89,15.86,15.86,102670.0,14.3364,14.3635,14.3364,14.3364,102670.0
2023-06-07 14:20:00,15.83,15.88,15.83,15.88,23297.0,14.3093,14.3544,14.3093,14.3544,23297.0
2023-06-07 14:30:00,15.87,15.94,15.87,15.89,24612.0,14.3454,14.4087,14.3454,14.3635,24612.0
2023-06-07 14:40:00,15.89,15.91,15.89,15.91,24445.0,14.3635,14.3816,14.3635,14.3816,24445.0
2023-06-07 14:50:00,15.91,15.92,15.87,15.87,19200.0,14.3816,14.3906,14.3454,14.3454,19200.0
2023-06-07 15:00:00,15.86,15.89,15.86,15.89,9727.0,14.3364,14.3635,14.3364,14.3635,9727.0
2023-06-07 15:10:00,15.9,15.92,15.87,15.88,15379.0,14.3725,14.3906,14.3454,14.3544,15379.0
2023-06-07 15:20:00,15.85,15.9,15.84,15.88,6812.0,14.3273,14.3725,14.3183,14.3544,6812.0
2023-06-07 15:30:00,15.87,15.92,15.87,15.92,42789.0,14.3454,14.3906,14.3454,14.3906,42789.0
2023-06-07 15:40:00,15.92,15.95,15.9,15.93,133875.0,14.3906,14.4177,14.3725,14.3996,133875.0
2023-06-07 15:50:00,15.9,15.95,15.87,15.9,188585.0,14.3725,14.4177,14.3454,14.3725,188585.0
2023-06-08 09:30:00,15.93,15.93,15.87,15.91,350510.0,14.3996,14.3996,14.3454,14.3816,350510.0
2023-06-08 09:40:00,15.91,15.99,15.9,15.97,112146.0,14.3816,14.4539,14.3725,14.4358,112146.0
2023-06-08 09:50:00,15.96,16.0,15.94,15.94,45152.0,14.4268,14.4629,14.4087,14.4087,45152.0
2023-06-08 10:00:00,15.95,15.95,15.85,15.9,56388.0,14.4177,14.4177,14.3273,14.3725,56388.0
2023-06-08 10:10:00,15.89,15.89,15.84,15.87,24536.0,14.3635,14.3635,14.3183,14.3454,24536.0
2023-06-08 10:20:00,15.87,15.88,15.83,15.83,53839.0,14.3454,14.3544,14.3093,14.3093,53839.0
2023-06-08 10:30:00,15.82,15.88,15.81,15.86,63505.0,14.3002,14.3544,14.2912,14.3364,63505.0
2023-06-08 10:40:00,15.84,15.85,15.79,15.8,24823.0,14.3183,14.3273,14.2731,14.2821,24823.0
2023-06-08 10:50:00,15.8,15.8,15.77,15.77,9350.0,14.2821,14.2821,14.255,14.255,9350.0
2023-06-08 11:00:00,15.77,15.77,15.76,15.77,26679.0,14.255,14.255,14.246,14.255,26679.0
2023-06-08 11:10:00,15.75,15.78,15.75,15.78,29327.0,14.2369,14.2641,14.2369,14.2641,29327.0
2023-06-08 11:20:00,15.77,15.77,15.74,15.74,52593.0,14.255,14.255,14.2279,14.2279,52593.0
2023-06-08 11:30:00,15.73,15.75,15.73,15.75,38890.0,14.2189,14.2369,14.2189,14.2369,38890.0
2023-06-08 11:40:00,15.74,15.77,15.74,15.77,15462.0,14.2279,14.255,14.2279,14.255,15462.0
2023-06-08 11:50:00,15.76,15.77,15.73,15.76,51379.0,14.246,14.255,14.2189,14.246,51379.0
2023-06-08 12:00:00,15.77,15.79,15.74,15.76,38499.0,14.255,14.2731,14.2279,14.246,38499.0
2023-06-08 12:10:00,15.76,15.76,15.72,15.72,63355.0,14.246,14.246,14.2098,14.2098,63355.0
2023-06-08 12:20:00,15.72,15.72,15.64,15.64,23533.0,14.2098,14.2098,14.1375,14.1375,23533.0
2023-06-08 12:30:00,15.65,15.69,15.64,15.69,9936.0,14.1465,14.1827,14.1375,14.1827,9936.0
2023-06-08 12:40:00,15.7,15.73,15.68,15.72,37634.0,14.1917,14.2189,14.1737,14.2098,37634.0
2023-06-08 12:50:00,15.72,15.72,15.69,15.7,23179.0,14.2098,14.2098,14.1827,14.1917,23179.0
2023-06-08 13:00:00,15.7,15.7,15.68,15.68,3634.0,14.1917,14.1917,14.1737,14.1737,3634.0
2023-06-08 13:10:00,15.68,15.69,15.68,15.69,17775.0,14.1737,14.1827,14.1737,14.1827,17775.0
2023-06-08 13:20:00,15.68,15.72,15.68,15.72,55234.0,14.1737,14.2098,14.1737,14.2098,55234.0
2023-06-08 13:30:00,15.72,15.75,15.72,15.75,57956.0,14.2098,14.2369,14.2098,14.2369,57956.0
2023-06-08 13:40:00,15.76,15.8,15.75,15.79,29342.0,14.246,14.2821,14.2369,14.2731,29342.0
2023-06-08 13:50:00,15.77,15.77,15.75,15.75,1435.0,14.255,14.255,14.2369,14.2369,1435.0
2023-06-08 14:00:00,15.74,15.75,15.72,15.75,15339.0,14.2279,14.2369,14.2098,14.2369,15339.0
2023-06-08 14:10:00,15.76,15.76,15.7,15.7,26150.0,14.246,14.246,14.1917,14.1917,26150.0
2023-06-08 14:20:00,15.7,15.7,15.69,15.69,19186.0,14.1917,14.1917,14.1827,14.1827,19186.0
2023-06-08 14:30:00,15.67,15.67,15.66,15.66,21202.0,14.1646,14.1646,14.1556,14.1556,21202.0
2023-06-08 14:40:00,15.66,15.67,15.65,15.66,33021.0,14.1556,14.1646,14.1465,14.1556,33021.0
2023-06-08 14:50:00,15.67,15.67,15.65,15.66,29086.0,14.1646,14.1646,14.1465,14.1556,29086.0
2023-06-08 15:00:00,15.65,15.66,15.65,15.65,20724.0,14.1465,14.1556,14.1465,14.1465,20724.0
2023-06-08 15:10:00,15.64,15.65,15.64,15.65,17782.0,14.1375,14.1465,14.1375,14.1465,17782.0
2023-06-08 15:20:00,15.67,15.67,15.65,15.66,27353.0,14.1646,14.1646,14.1465,14.1556,27353.0
2023-06-08 15:30:00,15.66,15.67,15.65,15.65,27848.0,14.1556,14.1646,14.1465,14.1465,27848.0
2023-06-08 15:40:00,15.65,15.65,15.61,15.61,35521.0,14.1465,14.1465,14.1104,14.1104,35521.0
2023-06-08 15:50:00,15.61,15.64,15.59,15.64,118520.0,14.1104,14.1375,14.0923,14.1375,118520.0
2023-06-09 09:30:00,15.56,15.56,15.5,15.5,150407.0,14.0652,14.0652,14.011,14.011,150407.0
2023-06-09 09:40:00,15.5,15.5,15.46,15.48,81314.0,14.011,14.011,13.9748,13.9929,81314.0
2023-06-09 09:50:00,15.47,15.47,15.42,15.46,77572.0,13.9838,13.9838,13.9386,13.9748,77572.0
2023-06-09 10:00:00,15.44,15.44,15.38,15.42,71025.0,13.9567,13.9567,13.9025,13.9386,71025.0
2023-06-09 10:10:00,15.42,15.43,15.36,15.36,74535.0,13.9386,13.9477,13.8844,13.8844,74535.0
2023-06-09 10:20:00,15.36,15.39,15.36,15.36,67658.0,13.8844,13.9115,13.8844,13.8844,67658.0
2023-06-09 10:30:00,15.35,15.4,15.35,15.39,178529.0,13.8754,13.9206,13.8754,13.9115,178529.0
2023-06-09 10:40:00,15.4,15.45,15.39,15.45,74894.0,13.9206,13.9658,13.9115,13.9658,74894.0
2023-06-09 10:50:00,15.46,15.5,15.43,15.46,71927.0,13.9748,14.011,13.9477,13.9748,71927.0
2023-06-09 11:00:00,15.43,15.44,15.39,15.4,15755.0,13.9477,13.9567,13.9115,13.9206,15755.0
2023-06-09 11:10:00,15.4,15.43,15.39,15.43,15958.0,13.9206,13.9477,13.9115,13.9477,15958.0
2023-06-09 11:20:00,15.43,15.59,15.43,15.58,62522.0,13.9477,14.0923,13.9477,14.0833,62522.0
2023-06-09 11:30:00,15.58,15.63,15.55,15.57,162603.0,14.0833,14.1285,14.0561,14.0742,162603.0
2023-06-09 11:40:00,15.57,15.57,15.54,15.56,52640.0,14.0742,14.0742,14.0471,14.0652,52640.0
2023-06-09 11:50:00,15.56,15.62,15.56,15.62,50360.0,14.0652,14.1194,14.0652,14.1194,50360.0
2023-06-09 12:00:00,15.62,15.68,15.6,15.62,103166.0,14.1194,14.1737,14.1013,14.1194,103166.0
2023-06-09 12:10:00,15.62,15.62,15.57,15.59,21000.0,14.1194,14.1194,14.0742,14.0923,21000.0
2023-06-09 12:20:00,15.58,15.68,15.58,15.63,21858.0,14.0833,14.1737,14.0833,14.1285,21858.0
2023-06-09 12:30:00,15.64,15.66,15.61,15.66,22523.0,14.1375,14.1556,14.1104,14.1556,22523.0
2023-06-09 12:40:00,15.66,15.67,15.62,15.63,47212.0,14.1556,14.1646,14.1194,14.1285,47212.0
2023-06-09 12:50:00,15.6,15.61,15.59,15.59,17570.0,14.1013,14.1104,14.0923,14.0923,17570.0
2023-06-09 13:00:00,15.58,15.58,15.56,15.56,6000.0,14.0833,14.0833,14.0652,14.0652,6000.0
2023-06-09 13:10:00,15.55,15.58,15.55,15.58,15887.0,14.0561,14.0833,14.0561,14.0833,15887.0
2023-06-09 13:20:00,15.59,15.59,15.54,15.54,16203.0,14.0923,14.0923,14.0471,14.0471,16203.0
2023-06-09 13:30:00,15.54,15.54,15.53,15.53,30840.0,14.0471,14.0471,14.0381,14.0381,30840.0
2023-06-09 13:40:00,15.52,15.52,15.5,15.52,30815.0,14.029,14.029,14.011,14.029,30815.0
2023-06-09 13:50:00,15.53,15.54,15.5,15.5,10602.0,14.0381,14.0471,14.011,14.011,10602.0
2023-06-09 14:00:00,15.51,15.51,15.51,15.51,22302.0,14.02,14.02,14.02,14.02,22302.0
2023-06-09 14:10:00,15.5,15.53,15.49,15.53,19287.0,14.011,14.0381,14.0019,14.0381,19287.0
2023-06-09 14:20:00,15.51,15.53,15.48,15.52,78950.0,14.02,14.0381,13.9929,14.029,78950.0
2023-06-09 14:30:00,15.53,15.56,15.53,15.56,30973.0,14.0381,14.0652,14.0381,14.0652,30973.0
2023-06-09 14:40:00,15.57,15.57,15.54,15.56,13573.0,14.0742,14.0742,14.0471,14.0652,13573.0
2023-06-09 14:50:00,15.56,15.56,15.53,15.53,11171.0,14.0652,14.0652,14.0381,14.0381,11171.0
2023-06-09 15:00:00,15.53,15.58,15.51,15.58,58398.0,14.0381,14.0833,14.02,14.0833,58398.0
2023-06-09 15:10:00,15.58,15.58,15.54,15.54,27112.0,14.0833,14.0833,14.0471,14.0471,27112.0
2023-06-09 15:20:00,15.54,15.56,15.54,15.54,88556.0,14.0471,14.0652,14.0471,14.0471,88556.0
2023-06-09 15:30:00,15.54,15.59,15.53,15.57,165518.0,14.0471,14.0923,14.0381,14.0742,165518.0
2023-06-09 15:40:00,15.56,15.57,15.54,15.57,48118.0,14.0652,14.0742,14.0471,14.0742,48118.0
2023-06-09 15:50:00,15.59,15.6,15.57,15.57,240709.0,14.0923,14.1013,14.0742,14.0742,240709.0
2023-06-12 09:30:00,15.46,15.53,15.46,15.47,188163.0,13.9748,14.0381,13.9748,13.9838,188163.0
2023-06-12 09:40:00,15.46,15.51,15.44,15.48,239985.0,13.9748,14.02,13.9567,13.9929,239985.0
2023-06-12 09:50:00,15.48,15.5,15.46,15.47,110980.0,13.9929,14.011,13.9748,13.9838,110980.0
2023-06-12 10:00:00,15.46,15.53,15.46,15.52,79384.0,13.9748,14.0381,13.9748,14.029,79384.0
2023-06-12 10:10:00,15.51,15.53,15.48,15.51,65772.0,14.02,14.0381,13.9929,14.02,65772.0
2023-06-12 10:20:00,15.51,15.52,15.48,15.49,47395.0,14.02,14.029,13.9929,14.0019,47395.0
2023-06-12 10:30:00,15.49,15.54,15.49,15.53,29668.0,14.0019,14.0471,14.0019,14.0381,29668.0
2023-06-12 10:40:00,15.54,15.54,15.5,15.5,16162.0,14.0471,14.0471,14.011,14.011,16162.0
2023-06-12 10:50:00,15.5,15.52,15.49,15.51,56960.0,14.011,14.029,14.0019,14.02,56960.0
2023-06-12 11:00:00,15.5,15.53,15.49,15.53,39427.0,14.011,14.0381,14.0019,14.0381,39427.0
2023-06-12 11:10:00,15.52,15.53,15.49,15.5,33638.0,14.029,14.0381,14.0019,14.011,33638.0
2023-06-12 11:20:00,15.5,15.51,15.49,15.49,23908.0,14.011,14.02,14.0019,14.0019,23908.0
2023-06-12 11:30:00,15.49,15.49,15.46,15.46,49201.0,14.0019,14.0019,13.9748,13.9748,49201.0
2023-06-12 11:40:00,15.46,15.47,15.44,15.47,32991.0,13.9748,13.9838,13.9567,13.9838,32991.0
2023-06-12 11:50:00,15.46,15.47,15.45,15.45,6446.0,13.9748,13.9838,13.9658,13.9658,6446.0
2023-06-12 12:00:00,15.45,15.45,15.44,15.44,7497.0,13.9658,13.9658,13.9567,13.9567,7497.0
2023-06-12 12:10:00,15.44,15.45,15.44,15.45,15241.0,13.9567,13.9658,13.9567,13.9658,15241.0
2023-06-12 12:20:00,15.45,15.45,15.44,15.44,1210.0,13.9658,13.9658,13.9567,13.9567,1210.0
2023-06-12 12:30:00,15.44,15.44,15.41,15.41,4400.0,13.9567,13.9567,13.9296,13.9296,4400.0
2023-06-12 12:40:00,15.41,15.42,15.41,15.42,5204.0,13.9296,13.9386,13.9296,13.9386,5204.0
2023-06-12 12:50:00,15.41,15.41,15.41,15.41,5560.0,13.9296,13.9296,13.9296,13.9296,5560.0
2023-06-12 13:00:00,15.4,15.42,15.4,15.42,31950.0,13.9206,13.9386,13.9206,13.9386,31950.0
2023-06-12 13:10:00,15.42,15.43,15.41,15.42,4700.0,13.9386,13.9477,13.9296,13.9386,4700.0
2023-06-12 13:20:00,15.41,15.42,15.41,15.42,1800.0,13.9296,13.9386,13.9296,13.9386,1800.0
2023-06-12 13:30:00,15.42,15.44,15.42,15.43,3284.0,13.9386,13.9567,13.9386,13.9477,3284.0
2023-06-12 13:40:00,15.42,15.42,15.38,15.38,13640.0,13.9386,13.9386,13.9025,13.9025,13640.0
2023-06-12 13:50:00,15.4,15.4,15.38,15.38,15820.0,13.9206,13.9206,13.9025,13.9025,15820.0
2023-06-12 14:00:00,15.37,15.38,15.37,15.38,9074.0,13.8934,13.9025,13.8934,13.9025,9074.0
2023-06-12 14:10:00,15.38,15.39,15.38,15.38,11216.0,13.9025,13.9115,13.9025,13.9025,11216.0
2023-06-12 14:20:00,15.39,15.39,15.38,15.38,6135.0,13.9115,13.9115,13.9025,13.9025,6135.0
2023-06-12 14:30:00,15.38,15.38,15.36,15.37,17434.0,13.9025,13.9025,13.8844,13.8934,17434.0
2023-06-12 14:40:00,15.38,15.38,15.35,15.35,3221.0,13.9025,13.9025,13.8754,13.8754,3221.0
2023-06-12 14:50:00,15.35,15.35,15.3,15.3,43789.0,13.8754,13.8754,13.8302,13.8302,43789.0
2023-06-12 15:00:00,15.3,15.3,15.26,15.26,18073.0,13.8302,13.8302,13.794,13.794,18073.0
2023-06-12 15:10:00,15.25,15.25,15.18,15.22,60742.0,13.785,13.785,13.7217,13.7579,60742.0
2023-06-12 15:20:00,15.22,15.24,15.22,15.22,32965.0,13.7579,13.7759,13.7579,13.7579,32965.0
2023-06-12 15:30:00,15.22,15.23,15.2,15.2,40980.0,13.7579,13.7669,13.7398,13.7398,40980.0
2023-06-12 15:40:00,15.2,15.21,15.15,15.2,54636.0,13.7398,13.7488,13.6946,13.7398,54636.0
2023-06-12 15:50:00,15.19,15.21,15.16,15.16,131327.0,13.7307,13.7488,13.7036,13.7036,131327.0
2023-06-13 09:30:00,14.99,15.02,14.88,14.88,266221.0,13.5499,13.5771,13.4505,13.4505,266221.0
2023-06-13 09:40:00,14.88,14.97,14.81,14.92,112793.0,13.4505,13.5319,13.3872,13.4867,112793.0
2023-06-13 09:50:00,14.96,14.98,14.9,14.97,58356.0,13.5228,13.5409,13.4686,13.5319,58356.0
2023-06-13 10:00:00,14.96,14.99,14.92,14.98,63953.0,13.5228,13.5499,13.4867,13.5409,63953.0
2023-06-13 10:10:00,15.0,15.07,14.98,15.01,82071.0,13.559,13.6223,13.5409,13.568,82071.0
2023-06-13 10:20:00,15.01,15.02,14.98,14.98,27383.0,13.568,13.5771,13.5409,13.5409,27383.0
2023-06-13 10:30:00,14.96,15.01,14.92,14.92,54688.0,13.5228,13.568,13.4867,13.4867,54688.0
2023-06-13 10:40:00,14.93,14.95,14.9,14.91,20018.0,13.4957,13.5138,13.4686,13.4776,20018.0
2023-06-13 10:50:00,14.9,14.93,14.9,14.93,51987.0,13.4686,13.4957,13.4686,13.4957,51987.0
2023-06-13 11:00:00,14.93,14.95,14.91,14.92,45775.0,13.4957,13.5138,13.4776,13.4867,45775.0
2023-06-13 11:10:00,14.91,14.91,14.83,14.85,85699.0,13.4776,13.4776,13.4053,13.4234,85699.0
2023-06-13 11:20:00,14.85,14.86,14.8,14.85,104306.0,13.4234,13.4324,13.3782,13.4234,104306.0
2023-06-13 11:30:00,14.85,14.9,14.85,14.9,12999.0,13.4234,13.4686,13.4234,13.4686,12999.0
2023-06-13 11:40:00,14.91,14.91,14.89,14.89,7350.0,13.4776,13.4776,13.4596,13.4596,7350.0
2023-06-13 11:50:00,14.89,14.92,14.86,14.92,7950.0,13.4596,13.4867,13.4324,13.4867,7950.0
2023-06-13 12:00:00,14.93,14.96,14.91,14.91,19236.0,13.4957,13.5228,13.4776,13.4776,19236.0
2023-06-13 12:10:00,14.88,14.88,14.87,14.88,11643.0,13.4505,13.4505,13.4415,13.4505,11643.0
2023-06-13 12:20:00,14.89,14.89,14.87,14.87,7125.0,13.4596,13.4596,13.4415,13.4415,7125.0
2023-06-13 12:30:00,14.86,14.87,14.86,14.86,4016.0,13.4324,13.4415,13.4324,13.4324,4016.0
2023-06-13 12:40:00,14.85,14.87,14.84,14.86,37328.0,13.4234,13.4415,13.4144,13.4324,37328.0
2023-06-13 12:50:00,14.86,14.86,14.83,14.83,8955.0,13.4324,13.4324,13.4053,13.4053,8955.0
2023-06-13 13:00:00,14.83,14.86,14.8,14.86,22549.0,13.4053,13.4324,13.3782,13.4324,22549.0
2023-06-13 13:10:00,14.86,14.88,14.85,14.85,56179.0,13.4324,13.4505,13.4234,13.4234,56179.0
2023-06-13 13:20:00,14.83,14.85,14.82,14.83,66904.0,13.4053,13.4234,13.3963,13.4053,66904.0
2023-06-13 13:30:00,14.82,14.85,14.82,14.85,8484.0,13.3963,13.4234,13.3963,13.4234,8484.0
2023-06-13 13:40:00,14.84,14.84,14.81,14.81,6647.0,13.4144,13.4144,13.3872,13.3872,6647.0
2023-06-13 13:50:00,14.82,14.84,14.82,14.84,4135.0,13.3963,13.4144,13.3963,13.4144,4135.0
2023-06-13 14:00:00,14.84,14.87,14.84,14.87,11859.0,13.4144,13.4415,13.4144,13.4415,11859.0
2023-06-13 14:10:00,14.88,14.92,14.88,14.88,24903.0,13.4505,13.4867,13.4505,13.4505,24903.0
2023-06-13 14:20:00,14.87,14.96,14.87,14.95,34991.0,13.4415,13.5228,13.4415,13.5138,34991.0
2023-06-13 14:30:00,14.95,14.99,14.95,14.97,17880.0,13.5138,13.5499,13.5138,13.5319,17880.0
2023-06-13 14:40:00,14.96,14.99,14.96,14.97,35083.0,13.5228,13.5499,13.5228,13.5319,35083.0
2023-06-13 14:50:00,14.94,14.94,14.91,14.91,7810.0,13.5048,13.5048,13.4776,13.4776,7810.0
2023-06-13 15:00:00,14.91,14.91,14.88,14.88,23260.0,13.4776,13.4776,13.4505,13.4505,23260.0
2023-06-13 15:10:00,14.89,14.9,14.87,14.88,4273.0,13.4596,13.4686,13.4415,13.4505,4273.0
2023-06-13 15:20:00,14.88,14.9,14.86,14.89,31340.0,13.4505,13.4686,13.4324,13.4596,31340.0
2023-06-13 15:30:00,14.89,14.91,14.89,14.91,3851.0,13.4596,13.4776,13.4596,13.4776,3851.0
2023-06-13 15:40:00,14.9,14.91,14.88,14.9,41331.0,13.4686,13.4776,13.4505,13.4686,41331.0
2023-06-13 15:50:00,14.9,14.91,14.86,14.86,33109.0,13.4686,13.4776,13.4324,13.4324,33109.0
2023-06-14 09:30:00,14.82,14.88,14.82,14.84,181649.0,13.3963,13.4505,13.3963,13.4144,181649.0
2023-06-14 09:40:00,14.84,14.84,14.79,14.79,14974.0,13.4144,13.4144,13.3692,13.3692,14974.0
2023-06-14 09:50:00,14.79,14.81,14.77,14.79,39461.0,13.3692,13.3872,13.3511,13.3692,39461.0
2023-06-14 10:00:00,14.79,14.79,14.73,14.73,103267.0,13.3692,13.3692,13.3149,13.3149,103267.0
2023-06-14 10:10:00,14.73,14.74,14.73,14.74,22928.0,13.3149,13.324,13.3149,13.324,22928.0
2023-06-14 10:20:00,14.74,14.77,14.71,14.76,51865.0,13.324,13.3511,13.2968,13.342,51865.0
2023-06-14 10:30:00,14.75,14.75,14.73,14.73,19261.0,13.333,13.333,13.3149,13.3149,19261.0
2023-06-14 10:40:00,14.72,14.74,14.7,14.72,39555.0,13.3059,13.324,13.2878,13.3059,39555.0
2023-06-14 10:50:00,14.73,14.75,14.72,14.74,6571.0,13.3149,13.333,13.3059,13.324,6571.0
2023-06-14 11:00:00,14.74,14.75,14.73,14.73,22447.0,13.324,13.333,13.3149,13.3149,22447.0
2023-06-14 11:10:00,14.73,14.73,14.67,14.67,43910.0,13.3149,13.3149,13.2607,13.2607,43910.0
2023-06-14 11:20:00,14.65,14.67,14.63,14.67,57002.0,13.2426,13.2607,13.2245,13.2607,57002.0
2023-06-14 11:30:00,14.66,14.67,14.66,14.67,24869.0,13.2516,13.2607,13.2516,13.2607,24869.0
2023-06-14 11:40:00,14.67,14.69,14.66,14.68,12745.0,13.2607,13.2788,13.2516,13.2697,12745.0
2023-06-14 11:50:00,14.68,14.72,14.68,14.72,37048.0,13.2697,13.3059,13.2697,13.3059,37048.0
2023-06-14 12:00:00,14.71,14.76,14.71,14.76,18106.0,13.2968,13.342,13.2968,13.342,18106.0
2023-06-14 12:10:00,14.74,14.74,14.7,14.7,20033.0,13.324,13.324,13.2878,13.2878,20033.0
2023-06-14 12:20:00,14.7,14.71,14.7,14.71,920.0,13.2878,13.2968,13.2878,13.2968,920.0
2023-06-14 12:30:00,14.72,14.74,14.72,14.73,45326.0,13.3059,13.324,13.3059,13.3149,45326.0
2023-06-14 12:40:00,14.73,14.74,14.73,14.74,18885.0,13.3149,13.324,13.3149,13.324,18885.0
2023-06-14 12:50:00,14.73,14.73,14.72,14.72,9987.0,13.3149,13.3149,13.3059,13.3059,9987.0
2023-06-14 13:00:00,14.73,14.76,14.73,14.76,21303.0,13.3149,13.342,13.3149,13.342,21303.0
2023-06-14 13:10:00,14.77,14.81,14.77,14.8,69035.0,13.3511,13.3872,13.3511,13.3782,69035.0
2023-06-14 13:20:00,14.81,14.82,14.8,14.8,50446.0,13.3872,13.3963,13.3782,13.3782,50446.0
2023-06-14 13:30:00,14.81,14.83,14.79,14.8,43186.0,13.3872,13.4053,13.3692,13.3782,43186.0
2023-06-14 13:40:00,14.79,14.82,14.79,14.8,55282.0,13.3692,13.3963,13.3692,13.3782,55282.0
2023-06-14 13:50:00,14.8,14.81,14.79,14.8,25222.0,13.3782,13.3872,13.3692,13.3782,25222.0
2023-06-14 14:00:00,14.82,15.19,14.82,15.06,497810.0,13.3963,13.7307,13.3963,13.6132,497810.0
2023-06-14 14:10:00,15.05,15.13,15.01,15.11,182839.0,13.6042,13.6765,13.568,13.6584,182839.0
2023-06-14 14:20:00,15.12,15.17,15.09,15.09,156524.0,13.6675,13.7127,13.6403,13.6403,156524.0
2023-06-14 14:30:00,15.09,15.14,14.96,15.02,223281.0,13.6403,13.6855,13.5228,13.5771,223281.0
2023-06-14 14:40:00,15.02,15.02,14.85,14.85,282331.0,13.5771,13.5771,13.4234,13.4234,282331.0
2023-06-14 14:50:00,14.84,14.93,14.83,14.9,134144.0,13.4144,13.4957,13.4053,13.4686,134144.0
2023-06-14 15:00:00,14.9,14.9,14.71,14.72,151378.0,13.4686,13.4686,13.2968,13.3059,151378.0
2023-06-14 15:10:00,14.72,14.94,14.72,14.87,107040.0,13.3059,13.5048,13.3059,13.4415,107040.0
2023-06-14 15:20:00,14.9,14.9,14.77,14.86,54786.0,13.4686,13.4686,13.3511,13.4324,54786.0
2023-06-14 15:30:00,14.87,14.9,14.82,14.85,91151.0,13.4415,13.4686,13.3963,13.4234,91151.0
2023-06-14 15:40:00,14.84,14.94,14.84,14.94,175948.0,13.4144,13.5048,13.4144,13.5048,175948.0
2023-06-14 15:50:00,14.94,15.01,14.81,14.81,415126.0,13.5048,13.568,13.3872,13.3872,415126.0
2023-06-15 09:30:00,14.92,14.92,14.82,14.84,358606.0,13.4867,13.4867,13.3963,13.4144,358606.0
2023-06-15 09:40:00,14.84,14.84,14.72,14.74,192660.0,13.4144,13.4144,13.3059,13.324,192660.0
2023-06-15 09:50:00,14.73,14.73,14.65,14.68,185557.0,13.3149,13.3149,13.2426,13.2697,185557.0
2023-06-15 10:00:00,14.67,14.69,14.59,14.6,279753.0,13.2607,13.2788,13.1884,13.1974,279753.0
2023-06-15 10:10:00,14.61,14.67,14.6,14.66,81922.0,13.2065,13.2607,13.1974,13.2516,81922.0
2023-06-15 10:20:00,14.65,14.66,14.57,14.6,175661.0,13.2426,13.2516,13.1703,13.1974,175661.0
2023-06-15 10:30:00,14.59,14.7,14.59,14.69,170670.0,13.1884,13.2878,13.1884,13.2788,170670.0
2023-06-15 10:40:00,14.69,14.69,14.56,14.59,158322.0,13.2788,13.2788,13.1613,13.1884,158322.0
2023-06-15 10:50:00,14.59,14.64,14.59,14.61,66930.0,13.1884,13.2336,13.1884,13.2065,66930.0
2023-06-15 11:00:00,14.6,14.61,14.55,14.58,110933.0,13.1974,13.2065,13.1522,13.1793,110933.0
2023-06-15 11:10:00,14.57,14.59,14.5,14.53,163324.0,13.1703,13.1884,13.107,13.1341,163324.0
2023-06-15 11:20:00,14.54,14.54,14.47,14.47,176768.0,13.1432,13.1432,13.0799,13.0799,176768.0
2023-06-15 11:30:00,14.47,14.5,14.44,14.44,54321.0,13.0799,13.107,13.0528,13.0528,54321.0
2023-06-15 11:40:00,14.44,14.53,14.43,14.52,230033.0,13.0528,13.1341,13.0437,13.1251,230033.0
2023-06-15 11:50:00,14.52,14.52,14.47,14.47,56893.0,13.1251,13.1251,13.0799,13.0799,56893.0
2023-06-15 12:00:00,14.47,14.48,14.46,14.47,83843.0,13.0799,13.0889,13.0709,13.0799,83843.0
2023-06-15 12:10:00,14.46,14.5,14.46,14.48,62739.0,13.0709,13.107,13.0709,13.0889,62739.0
2023-06-15 12:20:00,14.47,14.47,14.44,14.45,140732.0,13.0799,13.0799,13.0528,13.0618,140732.0
2023-06-15 12:30:00,14.44,14.47,14.44,14.45,108036.0,13.0528,13.0799,13.0528,13.0618,108036.0
2023-06-15 12:40:00,14.45,14.47,14.43,14.46,66782.0,13.0618,13.0799,13.0437,13.0709,66782.0
2023-06-15 12:50:00,14.45,14.47,14.45,14.46,31214.0,13.0618,13.0799,13.0618,13.0709,31214.0
2023-06-15 13:00:00,14.46,14.51,14.46,14.51,49942.0,13.0709,13.1161,13.0709,13.1161,49942.0
2023-06-15 13:10:00,14.51,14.53,14.49,14.51,44837.0,13.1161,13.1341,13.098,13.1161,44837.0
2023-06-15 13:20:00,14.5,14.5,14.46,14.46,43038.0,13.107,13.107,13.0709,13.0709,43038.0
2023-06-15 13:30:00,14.45,14.46,14.43,14.45,83515.0,13.0618,13.0709,13.0437,13.0618,83515.0
2023-06-15 13:40:00,14.45,14.45,14.39,14.39,89494.0,13.0618,13.0618,13.0076,13.0076,89494.0
2023-06-15 13:50:00,14.39,14.39,14.35,14.37,61483.0,13.0076,13.0076,12.9714,12.9895,61483.0
2023-06-15 14:00:00,14.36,14.41,14.34,14.4,92725.0,12.9805,13.0257,12.9624,13.0166,92725.0
2023-06-15 14:10:00,14.4,14.4,14.38,14.4,122609.0,13.0166,13.0166,12.9985,13.0166,122609.0
2023-06-15 14:20:00,14.4,14.4,14.34,14.35,36397.0,13.0166,13.0166,12.9624,12.9714,36397.0
2023-06-15 14:30:00,14.35,14.35,14.29,14.3,78180.0,12.9714,12.9714,12.9172,12.9262,78180.0
2023-06-15 14:40:00,14.29,14.29,14.24,14.24,47140.0,12.9172,12.9172,12.872,12.872,47140.0
2023-06-15 14:50:00,14.26,14.26,14.15,14.17,143637.0,12.8901,12.8901,12.7906,12.8087,143637.0
2023-06-15 15:00:00,14.16,14.26,14.16,14.21,90439.0,12.7997,12.8901,12.7997,12.8449,90439.0
2023-06-15 15:10:00,14.22,14.23,14.17,14.23,66802.0,12.8539,12.863,12.8087,12.863,66802.0
2023-06-15 15:20:00,14.24,14.26,14.23,14.23,32730.0,12.872,12.8901,12.863,12.863,32730.0
2023-06-15 15:30:00,14.23,14.28,14.21,14.27,46521.0,12.863,12.9082,12.8449,12.8991,46521.0
2023-06-15 15:40:00,14.27,14.27,14.23,14.23,21156.0,12.8991,12.8991,12.863,12.863,21156.0
2023-06-15 15:50:00,14.22,14.34,14.2,14.29,168894.0,12.8539,12.9624,12.8358,12.9172,168894.0
2023-06-16 09:30:00,14.09,14.24,14.08,14.2,261868.0,12.7364,12.872,12.7274,12.8358,261868.0
2023-06-16 09:40:00,14.2,14.31,14.2,14.28,51110.0,12.8358,12.9353,12.8358,12.9082,51110.0
2023-06-16 09:50:00,14.27,14.3,14.26,14.28,45539.0,12.8991,12.9262,12.8901,12.9082,45539.0
2023-06-16 10:00:00,14.25,14.26,14.2,14.21,190602.0,12.881,12.8901,12.8358,12.8449,190602.0
2023-06-16 10:10:00,14.21,14.26,14.19,14.24,54415.0,12.8449,12.8901,12.8268,12.872,54415.0
2023-06-16 10:20:00,14.24,14.25,14.17,14.17,88528.0,12.872,12.881,12.8087,12.8087,88528.0
2023-06-16 10:30:00,14.16,14.22,14.16,14.21,22251.0,12.7997,12.8539,12.7997,12.8449,22251.0
2023-06-16 10:40:00,14.21,14.29,14.21,14.27,95812.0,12.8449,12.9172,12.8449,12.8991,95812.0
2023-06-16 10:50:00,14.27,14.27,14.22,14.24,36683.0,12.8991,12.8991,12.8539,12.872,36683.0
2023-06-16 11:00:00,14.25,14.29,14.23,14.23,33519.0,12.881,12.9172,12.863,12.863,33519.0
2023-06-16 11:10:00,14.24,14.25,14.2,14.25,58732.0,12.872,12.881,12.8358,12.881,58732.0
2023-06-16 11:20:00,14.25,14.35,14.25,14.32,68006.0,12.881,12.9714,12.881,12.9443,68006.0
2023-06-16 11:30:00,14.32,14.34,14.29,14.33,88831.0,12.9443,12.9624,12.9172,12.9534,88831.0
2023-06-16 11:40:00,14.32,14.34,14.29,14.33,73396.0,12.9443,12.9624,12.9172,12.9534,73396.0
2023-06-16 11:50:00,14.33,14.35,14.28,14.28,59066.0,12.9534,12.9714,12.9082,12.9082,59066.0
2023-06-16 12:00:00,14.27,14.29,14.26,14.28,25472.0,12.8991,12.9172,12.8901,12.9082,25472.0
2023-06-16 12:10:00,14.28,14.29,14.26,14.26,44261.0,12.9082,12.9172,12.8901,12.8901,44261.0
2023-06-16 12:20:00,14.26,14.26,14.23,14.23,21000.0,12.8901,12.8901,12.863,12.863,21000.0
2023-06-16 12:30:00,14.22,14.22,14.2,14.22,13362.0,12.8539,12.8539,12.8358,12.8539,13362.0
2023-06-16 12:40:00,14.22,14.22,14.19,14.2,24167.0,12.8539,12.8539,12.8268,12.8358,24167.0
2023-06-16 12:50:00,14.19,14.19,14.17,14.18,13205.0,12.8268,12.8268,12.8087,12.8178,13205.0
2023-06-16 13:00:00,14.18,14.22,14.18,14.22,18070.0,12.8178,12.8539,12.8178,12.8539,18070.0
2023-06-16 13:10:00,14.23,14.25,14.23,14.23,8269.0,12.863,12.881,12.863,12.863,8269.0
2023-06-16 13:20:00,14.23,14.25,14.22,14.25,8100.0,12.863,12.881,12.8539,12.881,8100.0
2023-06-16 13:30:00,14.24,14.29,14.24,14.27,69266.0,12.872,12.9172,12.872,12.8991,69266.0
2023-06-16 13:40:00,14.27,14.29,14.26,14.29,27185.0,12.8991,12.9172,12.8901,12.9172,27185.0
2023-06-16 13:50:00,14.28,14.28,14.26,14.27,11920.0,12.9082,12.9082,12.8901,12.8991,11920.0
2023-06-16 14:00:00,14.27,14.3,14.26,14.29,20711.0,12.8991,12.9262,12.8901,12.9172,20711.0
2023-06-16 14:10:00,14.28,14.3,14.28,14.29,10500.0,12.9082,12.9262,12.9082,12.9172,10500.0
2023-06-16 14:20:00,14.3,14.31,14.29,14.29,32786.0,12.9262,12.9353,12.9172,12.9172,32786.0
2023-06-16 14:30:00,14.29,14.35,14.29,14.32,62104.0,12.9172,12.9714,12.9172,12.9443,62104.0
2023-06-16 14:40:00,14.32,14.35,14.32,14.35,16810.0,12.9443,12.9714,12.9443,12.9714,16810.0
2023-06-16 14:50:00,14.35,14.38,14.34,14.38,65245.0,12.9714,12.9985,12.9624,12.9985,65245.0
2023-06-16 15:00:00,14.38,14.42,14.38,14.41,59738.0,12.9985,13.0347,12.9985,13.0257,59738.0
2023-06-16 15:10:00,14.4,14.46,14.4,14.44,60837.0,13.0166,13.0709,13.0166,13.0528,60837.0
2023-06-16 15:20:00,14.42,14.44,14.39,14.43,51705.0,13.0347,13.0528,13.0076,13.0437,51705.0
2023-06-16 15:30:00,14.43,14.43,14.37,14.38,32232.0,13.0437,13.0437,12.9895,12.9985,32232.0
2023-06-16 15:40:00,14.37,14.4,14.37,14.39,17050.0,12.9895,13.0166,12.9895,13.0076,17050.0
2023-06-16 15:50:00,14.4,14.48,14.4,14.45,121939.0,13.0166,13.0889,13.0166,13.0618,121939.0
2023-06-20 09:30:00,14.65,14.68,14.59,14.59,158865.0,13.2426,13.2697,13.1884,13.1884,158865.0
2023-06-20 09:40:00,14.59,14.66,14.59,14.6,46268.0,13.1884,13.2516,13.1884,13.1974,46268.0
2023-06-20 09:50:00,14.6,14.67,14.6,14.67,58924.0,13.1974,13.2607,13.1974,13.2607,58924.0
2023-06-20 10:00:00,14.68,14.71,14.68,14.68,68117.0,13.2697,13.2968,13.2697,13.2697,68117.0
2023-06-20 10:10:00,14.69,14.78,14.66,14.78,48870.0,13.2788,13.3601,13.2516,13.3601,48870.0
2023-06-20 10:20:00,14.78,14.88,14.78,14.87,177370.0,13.3601,13.4505,13.3601,13.4415,177370.0
2023-06-20 10:30:00,14.88,14.88,14.84,14.85,38147.0,13.4505,13.4505,13.4144,13.4234,38147.0
2023-06-20 10:40:00,14.85,14.85,14.8,14.81,79919.0,13.4234,13.4234,13.3782,13.3872,79919.0
2023-06-20 10:50:00,14.8,14.84,14.8,14.83,40529.0,13.3782,13.4144,13.3782,13.4053,40529.0
2023-06-20 11:00:00,14.8,14.8,14.75,14.79,53622.0,13.3782,13.3782,13.333,13.3692,53622.0
2023-06-20 11:10:00,14.79,14.81,14.79,14.8,26100.0,13.3692,13.3872,13.3692,13.3782,26100.0
2023-06-20 11:20:00,14.81,14.82,14.8,14.81,41260.0,13.3872,13.3963,13.3782,13.3872,41260.0
2023-06-20 11:30:00,14.8,14.8,14.77,14.77,40051.0,13.3782,13.3782,13.3511,13.3511,40051.0
2023-06-20 11:40:00,14.76,14.79,14.76,14.76,27276.0,13.342,13.3692,13.342,13.342,27276.0
2023-06-20 11:50:00,14.76,14.78,14.76,14.78,10200.0,13.342,13.3601,13.342,13.3601,10200.0
2023-06-20 12:00:00,14.78,14.8,14.78,14.79,17660.0,13.3601,13.3782,13.3601,13.3692,17660.0
2023-06-20 12:10:00,14.78,14.78,14.74,14.74,57189.0,13.3601,13.3601,13.324,13.324,57189.0
2023-06-20 12:20:00,14.74,14.74,14.66,14.67,23668.0,13.324,13.324,13.2516,13.2607,23668.0
2023-06-20 12:30:00,14.67,14.68,14.63,14.65,67930.0,13.2607,13.2697,13.2245,13.2426,67930.0
2023-06-20 12:40:00,14.65,14.65,14.61,14.61,28891.0,13.2426,13.2426,13.2065,13.2065,28891.0
2023-06-20 12:50:00,14.61,14.63,14.61,14.62,23105.0,13.2065,13.2245,13.2065,13.2155,23105.0
2023-06-20 13:00:00,14.61,14.65,14.61,14.63,36508.0,13.2065,13.2426,13.2065,13.2245,36508.0
2023-06-20 13:10:00,14.64,14.64,14.61,14.61,53293.0,13.2336,13.2336,13.2065,13.2065,53293.0
2023-06-20 13:20:00,14.6,14.6,14.57,14.6,62418.0,13.1974,13.1974,13.1703,13.1974,62418.0
2023-06-20 13:30:00,14.59,14.6,14.58,14.6,12363.0,13.1884,13.1974,13.1793,13.1974,12363.0
2023-06-20 13:40:00,14.61,14.61,14.59,14.59,12100.0,13.2065,13.2065,13.1884,13.1884,12100.0
2023-06-20 13:50:00,14.61,14.66,14.61,14.66,53172.0,13.2065,13.2516,13.2065,13.2516,53172.0
2023-06-20 14:00:00,14.65,14.65,14.63,14.65,8385.0,13.2426,13.2426,13.2245,13.2426,8385.0
2023-06-20 14:10:00,14.65,14.66,14.63,14.63,21600.0,13.2426,13.2516,13.2245,13.2245,21600.0
2023-06-20 14:20:00,14.62,14.62,14.6,14.6,22200.0,13.2155,13.2155,13.1974,13.1974,22200.0
2023-06-20 14:30:00,14.6,14.64,14.6,14.64,9741.0,13.1974,13.2336,13.1974,13.2336,9741.0
2023-06-20 14:40:00,14.63,14.67,14.63,14.64,33400.0,13.2245,13.2607,13.2245,13.2336,33400.0
2023-06-20 14:50:00,14.64,14.65,14.64,14.64,26358.0,13.2336,13.2426,13.2336,13.2336,26358.0
2023-06-20 15:00:00,14.63,14.66,14.63,14.66,14836.0,13.2245,13.2516,13.2245,13.2516,14836.0
2023-06-20 15:10:00,14.65,14.67,14.64,14.67,50912.0,13.2426,13.2607,13.2336,13.2607,50912.0
2023-06-20 15:20:00,14.67,14.68,14.64,14.64,81401.0,13.2607,13.2697,13.2336,13.2336,81401.0
2023-06-20 15:30:00,14.64,14.68,14.64,14.67,42208.0,13.2336,13.2697,13.2336,13.2607,42208.0
2023-06-20 15:40:00,14.66,14.67,14.63,14.63,106993.0,13.2516,13.2607,13.2245,13.2245,106993.0
2023-06-20 15:50:00,14.63,14.67,14.6,14.67,155022.0,13.2245,13.2607,13.1974,13.2607,155022.0
2023-06-21 09:30:00,14.64,14.71,14.63,14.7,187968.0,13.3755,13.4395,13.3664,13.4303,187968.0
2023-06-21 09:40:00,14.7,14.71,14.66,14.7,75343.0,13.4303,13.4395,13.3938,13.4303,75343.0
2023-06-21 09:50:00,14.69,14.76,14.69,14.73,79975.0,13.4212,13.4851,13.4212,13.4577,79975.0
2023-06-21 10:00:00,14.71,14.8,14.71,14.78,71016.0,13.4395,13.5217,13.4395,13.5034,71016.0
2023-06-21 10:10:00,14.77,14.77,14.67,14.72,35886.0,13.4943,13.4943,13.4029,13.4486,35886.0
2023-06-21 10:20:00,14.72,14.73,14.7,14.73,85164.0,13.4486,13.4577,13.4303,13.4577,85164.0
2023-06-21 10:30:00,14.71,14.72,14.69,14.69,30337.0,13.4395,13.4486,13.4212,13.4212,30337.0
2023-06-21 10:40:00,14.68,14.78,14.68,14.77,70640.0,13.4121,13.5034,13.4121,13.4943,70640.0
2023-06-21 10:50:00,14.78,14.8,14.72,14.72,120690.0,13.5034,13.5217,13.4486,13.4486,120690.0
2023-06-21 11:00:00,14.71,14.79,14.7,14.79,47312.0,13.4395,13.5126,13.4303,13.5126,47312.0
2023-06-21 11:10:00,14.78,14.79,14.77,14.79,49702.0,13.5034,13.5126,13.4943,13.5126,49702.0
2023-06-21 11:20:00,14.8,14.8,14.72,14.72,61482.0,13.5217,13.5217,13.4486,13.4486,61482.0
2023-06-21 11:30:00,14.72,14.72,14.66,14.66,19345.0,13.4486,13.4486,13.3938,13.3938,19345.0
2023-06-21 11:40:00,14.66,14.68,14.65,14.68,50386.0,13.3938,13.4121,13.3846,13.4121,50386.0
2023-06-21 11:50:00,14.69,14.73,14.69,14.73,9409.0,13.4212,13.4577,13.4212,13.4577,9409.0
2023-06-21 12:00:00,14.72,14.73,14.67,14.67,99887.0,13.4486,13.4577,13.4029,13.4029,99887.0
2023-06-21 12:10:00,14.68,14.69,14.62,14.64,9981.0,13.4121,13.4212,13.3572,13.3755,9981.0
2023-06-21 12:20:00,14.66,14.69,14.65,14.66,20898.0,13.3938,13.4212,13.3846,13.3938,20898.0
2023-06-21 12:30:00,14.64,14.67,14.63,14.66,11944.0,13.3755,13.4029,13.3664,13.3938,11944.0
2023-06-21 12:40:00,14.65,14.71,14.65,14.71,18450.0,13.3846,13.4395,13.3846,13.4395,18450.0
2023-06-21 12:50:00,14.7,14.72,14.68,14.7,61619.0,13.4303,13.4486,13.4121,13.4303,61619.0
2023-06-21 13:00:00,14.74,14.75,14.7,14.7,42445.0,13.4669,13.476,13.4303,13.4303,42445.0
2023-06-21 13:10:00,14.69,14.72,14.68,14.71,11368.0,13.4212,13.4486,13.4121,13.4395,11368.0
2023-06-21 13:20:00,14.72,14.74,14.71,14.73,12259.0,13.4486,13.4669,13.4395,13.4577,12259.0
2023-06-21 13:30:00,14.73,14.73,14.7,14.7,10199.0,13.4577,13.4577,13.4303,13.4303,10199.0
2023-06-21 13:40:00,14.7,14.72,14.68,14.69,11823.0,13.4303,13.4486,13.4121,13.4212,11823.0
2023-06-21 13:50:00,14.69,14.69,14.66,14.66,9279.0,13.4212,13.4212,13.3938,13.3938,9279.0
2023-06-21 14:00:00,14.65,14.66,14.64,14.66,12552.0,13.3846,13.3938,13.3755,13.3938,12552.0
2023-06-21 14:10:00,14.66,14.66,14.6,14.6,14419.0,13.3938,13.3938,13.339,13.339,14419.0
2023-06-21 14:20:00,14.59,14.6,14.58,14.58,79182.0,13.3298,13.339,13.3207,13.3207,79182.0
2023-06-21 14:30:00,14.57,14.58,14.55,14.58,115423.0,13.3116,13.3207,13.2933,13.3207,115423.0
2023-06-21 14:40:00,14.57,14.61,14.57,14.61,64742.0,13.3116,13.3481,13.3116,13.3481,64742.0
2023-06-21 14:50:00,14.6,14.6,14.56,14.58,31129.0,13.339,13.339,13.3024,13.3207,31129.0
2023-06-21 15:00:00,14.62,14.65,14.62,14.64,15280.0,13.3572,13.3846,13.3572,13.3755,15280.0
2023-06-21 15:10:00,14.63,14.63,14.61,14.62,9888.0,13.3664,13.3664,13.3481,13.3572,9888.0
2023-06-21 15:20:00,14.62,14.66,14.62,14.65,17637.0,13.3572,13.3938,13.3572,13.3846,17637.0
2023-06-21 15:30:00,14.66,14.76,14.66,14.74,56639.0,13.3938,13.4851,13.3938,13.4669,56639.0
2023-06-21 15:40:00,14.74,14.74,14.69,14.69,101973.0,13.4669,13.4669,13.4212,13.4212,101973.0
2023-06-21 15:50:00,14.7,14.77,14.68,14.75,104801.0,13.4303,13.4943,13.4121,13.476,104801.0
2023-06-22 09:30:00,14.87,14.9,14.84,14.87,419686.0,13.5856,13.6131,13.5582,13.5856,419686.0
2023-06-22 09:40:00,14.88,14.89,14.83,14.83,223556.0,13.5948,13.6039,13.5491,13.5491,223556.0
2023-06-22 09:50:00,14.83,14.83,14.76,14.78,209120.0,13.5491,13.5491,13.4851,13.5034,209120.0
2023-06-22 10:00:00,14.77,14.8,14.76,14.79,121123.0,13.4943,13.5217,13.4851,13.5126,121123.0
2023-06-22 10:10:00,14.78,14.78,14.67,14.69,248614.0,13.5034,13.5034,13.4029,13.4212,248614.0
2023-06-22 10:20:00,14.69,14.72,14.69,14.7,89048.0,13.4212,13.4486,13.4212,13.4303,89048.0
2023-06-22 10:30:00,14.71,14.76,14.68,14.76,46693.0,13.4395,13.4851,13.4121,13.4851,46693.0
2023-06-22 10:40:00,14.76,14.85,14.76,14.79,64458.0,13.4851,13.5674,13.4851,13.5126,64458.0
2023-06-22 10:50:00,14.79,14.83,14.79,14.81,54947.0,13.5126,13.5491,13.5126,13.5308,54947.0
2023-06-22 11:00:00,14.8,14.8,14.72,14.75,94342.0,13.5217,13.5217,13.4486,13.476,94342.0
2023-06-22 11:10:00,14.75,14.78,14.74,14.74,81854.0,13.476,13.5034,13.4669,13.4669,81854.0
2023-06-22 11:20:00,14.75,14.78,14.73,14.78,86300.0,13.476,13.5034,13.4577,13.5034,86300.0
2023-06-22 11:30:00,14.77,14.78,14.71,14.73,110563.0,13.4943,13.5034,13.4395,13.4577,110563.0
2023-06-22 11:40:00,14.72,14.72,14.68,14.69,58010.0,13.4486,13.4486,13.4121,13.4212,58010.0
2023-06-22 11:50:00,14.69,14.72,14.68,14.71,33212.0,13.4212,13.4486,13.4121,13.4395,33212.0
2023-06-22 12:00:00,14.74,14.75,14.73,14.75,48525.0,13.4669,13.476,13.4577,13.476,48525.0
2023-06-22 12:10:00,14.75,14.76,14.73,14.75,48306.0,13.476,13.4851,13.4577,13.476,48306.0
2023-06-22 12:20:00,14.76,14.76,14.72,14.74,56876.0,13.4851,13.4851,13.4486,13.4669,56876.0
2023-06-22 12:30:00,14.73,14.73,14.7,14.7,7260.0,13.4577,13.4577,13.4303,13.4303,7260.0
2023-06-22 12:40:00,14.72,14.74,14.71,14.74,19661.0,13.4486,13.4669,13.4395,13.4669,19661.0
2023-06-22 12:50:00,14.74,14.75,14.73,14.73,25444.0,13.4669,13.476,13.4577,13.4577,25444.0
2023-06-22 13:00:00,14.74,14.81,14.74,14.79,91900.0,13.4669,13.5308,13.4669,13.5126,91900.0
2023-06-22 13:10:00,14.79,14.8,14.78,14.79,28047.0,13.5126,13.5217,13.5034,13.5126,28047.0
2023-06-22 13:20:00,14.78,14.78,14.76,14.76,28354.0,13.5034,13.5034,13.4851,13.4851,28354.0
2023-06-22 13:30:00,14.76,14.77,14.75,14.75,29740.0,13.4851,13.4943,13.476,13.476,29740.0
2023-06-22 13:40:00,14.74,14.74,14.71,14.71,16101.0,13.4669,13.4669,13.4395,13.4395,16101.0
2023-06-22 13:50:00,14.71,14.71,14.69,14.69,23209.0,13.4395,13.4395,13.4212,13.4212,23209.0
2023-06-22 14:00:00,14.69,14.69,14.68,14.69,26271.0,13.4212,13.4212,13.4121,13.4212,26271.0
2023-06-22 14:10:00,14.69,14.7,14.69,14.7,8160.0,13.4212,13.4303,13.4212,13.4303,8160.0
2023-06-22 14:20:00,14.7,14.7,14.67,14.67,42419.0,13.4303,13.4303,13.4029,13.4029,42419.0
2023-06-22 14:30:00,14.66,14.68,14.63,14.64,26783.0,13.3938,13.4121,13.3664,13.3755,26783.0
2023-06-22 14:40:00,14.64,14.67,14.64,14.67,32385.0,13.3755,13.4029,13.3755,13.4029,32385.0
2023-06-22 14:50:00,14.66,14.66,14.62,14.62,25327.0,13.3938,13.3938,13.3572,13.3572,25327.0
2023-06-22 15:00:00,14.62,14.65,14.62,14.64,50432.0,13.3572,13.3846,13.3572,13.3755,50432.0
2023-06-22 15:10:00,14.64,14.66,14.64,14.65,55780.0,13.3755,13.3938,13.3755,13.3846,55780.0
2023-06-22 15:20:00,14.65,14.69,14.65,14.69,44856.0,13.3846,13.4212,13.3846,13.4212,44856.0
2023-06-22 15:30:00,14.72,14.72,14.66,14.66,15687.0,13.4486,13.4486,13.3938,13.3938,15687.0
2023-06-22 15:40:00,14.65,14.66,14.64,14.65,33085.0,13.3846,13.3938,13.3755,13.3846,33085.0
2023-06-22 15:50:00,14.65,14.66,14.61,14.61,55793.0,13.3846,13.3938,13.3481,13.3481,55793.0
2023-06-23 09:30:00,14.98,15.0,14.93,14.96,142542.0,13.6861,13.7044,13.6405,13.6679,142542.0
2023-06-23 09:40:00,14.95,14.99,14.93,14.98,113480.0,13.6587,13.6953,13.6405,13.6861,113480.0
2023-06-23 09:50:00,14.98,14.98,14.92,14.93,65520.0,13.6861,13.6861,13.6313,13.6405,65520.0
2023-06-23 10:00:00,14.93,14.95,14.89,14.89,85072.0,13.6405,13.6587,13.6039,13.6039,85072.0
2023-06-23 10:10:00,14.88,14.91,14.88,14.88,35119.0,13.5948,13.6222,13.5948,13.5948,35119.0
2023-06-23 10:20:00,14.89,14.92,14.88,14.91,74280.0,13.6039,13.6313,13.5948,13.6222,74280.0
2023-06-23 10:30:00,14.88,14.9,14.86,14.86,36677.0,13.5948,13.6131,13.5765,13.5765,36677.0
2023-06-23 10:40:00,14.86,14.89,14.86,14.89,38360.0,13.5765,13.6039,13.5765,13.6039,38360.0
2023-06-23 10:50:00,14.89,14.95,14.89,14.92,54438.0,13.6039,13.6587,13.6039,13.6313,54438.0
2023-06-23 11:00:00,14.91,14.93,14.9,14.92,26304.0,13.6222,13.6405,13.6131,13.6313,26304.0
2023-06-23 11:10:00,14.92,14.95,14.92,14.95,12531.0,13.6313,13.6587,13.6313,13.6587,12531.0
2023-06-23 11:20:00,14.95,14.98,14.95,14.96,44587.0,13.6587,13.6861,13.6587,13.6679,44587.0
2023-06-23 11:30:00,14.96,14.96,14.92,14.92,116689.0,13.6679,13.6679,13.6313,13.6313,116689.0
2023-06-23 11:40:00,14.91,14.92,14.88,14.89,39097.0,13.6222,13.6313,13.5948,13.6039,39097.0
2023-06-23 11:50:00,14.89,14.91,14.89,14.89,23800.0,13.6039,13.6222,13.6039,13.6039,23800.0
2023-06-23 12:00:00,14.88,14.89,14.87,14.88,90460.0,13.5948,13.6039,13.5856,13.5948,90460.0
2023-06-23 12:10:00,14.87,14.9,14.82,14.83,39711.0,13.5856,13.6131,13.54,13.5491,39711.0
2023-06-23 12:20:00,14.83,14.84,14.82,14.82,8116.0,13.5491,13.5582,13.54,13.54,8116.0
2023-06-23 12:30:00,14.81,14.84,14.79,14.82,31132.0,13.5308,13.5582,13.5126,13.54,31132.0
2023-06-23 12:40:00,14.83,14.83,14.81,14.82,15578.0,13.5491,13.5491,13.5308,13.54,15578.0
2023-06-23 12:50:00,14.81,14.84,14.81,14.82,11180.0,13.5308,13.5582,13.5308,13.54,11180.0
2023-06-23 13:00:00,14.81,14.85,14.81,14.82,17501.0,13.5308,13.5674,13.5308,13.54,17501.0
2023-06-23 13:10:00,14.81,14.81,14.8,14.8,8841.0,13.5308,13.5308,13.5217,13.5217,8841.0
2023-06-23 13:20:00,14.79,14.8,14.79,14.79,23633.0,13.5126,13.5217,13.5126,13.5126,23633.0
2023-06-23 13:30:00,14.79,14.79,14.78,14.78,21238.0,13.5126,13.5126,13.5034,13.5034,21238.0
2023-06-23 13:40:00,14.77,14.8,14.77,14.8,11196.0,13.4943,13.5217,13.4943,13.5217,11196.0
2023-06-23 13:50:00,14.8,14.81,14.79,14.81,9150.0,13.5217,13.5308,13.5126,13.5308,9150.0
2023-06-23 14:00:00,14.81,14.85,14.81,14.85,34140.0,13.5308,13.5674,13.5308,13.5674,34140.0
2023-06-23 14:10:00,14.85,14.87,14.85,14.86,12160.0,13.5674,13.5856,13.5674,13.5765,12160.0
2023-06-23 14:20:00,14.85,14.88,14.85,14.87,11452.0,13.5674,13.5948,13.5674,13.5856,11452.0
2023-06-23 14:30:00,14.88,14.9,14.87,14.9,36455.0,13.5948,13.6131,13.5856,13.6131,36455.0
2023-06-23 14:40:00,14.92,14.97,14.92,14.96,32041.0,13.6313,13.677,13.6313,13.6679,32041.0
2023-06-23 14:50:00,14.97,14.97,14.95,14.97,28924.0,13.677,13.677,13.6587,13.677,28924.0
2023-06-23 15:00:00,14.98,15.02,14.97,14.97,63406.0,13.6861,13.7227,13.677,13.677,63406.0
2023-06-23 15:10:00,14.95,14.95,14.92,14.92,41086.0,13.6587,13.6587,13.6313,13.6313,41086.0
2023-06-23 15:20:00,14.92,14.96,14.92,14.96,16100.0,13.6313,13.6679,13.6313,13.6679,16100.0
2023-06-23 15:30:00,14.95,14.96,14.91,14.92,36593.0,13.6587,13.6679,13.6222,13.6313,36593.0
2023-06-23 15:40:00,14.92,14.93,14.9,14.92,49591.0,13.6313,13.6405,13.6131,13.6313,49591.0
2023-06-23 15:50:00,14.92,14.97,14.88,14.96,454674.0,13.6313,13.677,13.5948,13.6679,454674.0
2023-06-26 09:30:00,15.02,15.02,14.91,14.91,223319.0,13.7227,13.7227,13.6222,13.6222,223319.0
2023-06-26 09:40:00,14.91,14.91,14.84,14.87,54253.0,13.6222,13.6222,13.5582,13.5856,54253.0
2023-06-26 09:50:00,14.88,14.88,14.84,14.85,22184.0,13.5948,13.5948,13.5582,13.5674,22184.0
2023-06-26 10:00:00,14.85,14.87,14.82,14.86,59877.0,13.5674,13.5856,13.54,13.5765,59877.0
2023-06-26 10:10:00,14.86,14.9,14.83,14.87,69425.0,13.5765,13.6131,13.5491,13.5856,69425.0
2023-06-26 10:20:00,14.88,14.9,14.87,14.88,58043.0,13.5948,13.6131,13.5856,13.5948,58043.0
2023-06-26 10:30:00,14.9,14.99,14.9,14.99,62485.0,13.6131,13.6953,13.6131,13.6953,62485.0
2023-06-26 10:40:00,14.99,15.04,14.95,14.95,73993.0,13.6953,13.741,13.6587,13.6587,73993.0
2023-06-26 10:50:00,14.93,14.95,14.93,14.95,4359.0,13.6405,13.6587,13.6405,13.6587,4359.0
2023-06-26 11:00:00,14.93,15.02,14.93,15.0,29146.0,13.6405,13.7227,13.6405,13.7044,29146.0
2023-06-26 11:10:00,15.0,15.03,14.99,15.03,27079.0,13.7044,13.7318,13.6953,13.7318,27079.0
2023-06-26 11:20:00,15.03,15.05,15.02,15.03,57709.0,13.7318,13.7501,13.7227,13.7318,57709.0
2023-06-26 11:30:00,15.04,15.04,14.99,15.0,81644.0,13.741,13.741,13.6953,13.7044,81644.0
2023-06-26 11:40:00,15.0,15.04,14.99,14.99,66750.0,13.7044,13.741,13.6953,13.6953,66750.0
2023-06-26 11:50:00,14.99,14.99,14.96,14.96,24936.0,13.6953,13.6953,13.6679,13.6679,24936.0
2023-06-26 12:00:00,14.97,15.07,14.96,15.07,94155.0,13.677,13.7684,13.6679,13.7684,94155.0
2023-06-26 12:10:00,15.08,15.1,15.03,15.05,54803.0,13.7775,13.7958,13.7318,13.7501,54803.0
2023-06-26 12:20:00,15.05,15.07,15.02,15.04,32726.0,13.7501,13.7684,13.7227,13.741,32726.0
2023-06-26 12:30:00,15.05,15.08,15.04,15.08,48027.0,13.7501,13.7775,13.741,13.7775,48027.0
2023-06-26 12:40:00,15.08,15.11,15.07,15.1,156897.0,13.7775,13.8049,13.7684,13.7958,156897.0
2023-06-26 12:50:00,15.09,15.09,15.05,15.05,28260.0,13.7866,13.7866,13.7501,13.7501,28260.0
2023-06-26 13:00:00,15.04,15.07,15.04,15.06,22791.0,13.741,13.7684,13.741,13.7592,22791.0
2023-06-26 13:10:00,15.06,15.08,15.05,15.05,11481.0,13.7592,13.7775,13.7501,13.7501,11481.0
2023-06-26 13:20:00,15.05,15.08,15.02,15.02,11620.0,13.7501,13.7775,13.7227,13.7227,11620.0
2023-06-26 13:30:00,15.02,15.05,15.02,15.04,18040.0,13.7227,13.7501,13.7227,13.741,18040.0
2023-06-26 13:40:00,15.02,15.05,15.02,15.04,37007.0,13.7227,13.7501,13.7227,13.741,37007.0
2023-06-26 13:50:00,15.04,15.07,15.04,15.06,22732.0,13.741,13.7684,13.741,13.7592,22732.0
2023-06-26 14:00:00,15.09,15.1,15.06,15.09,16139.0,13.7866,13.7958,13.7592,13.7866,16139.0
2023-06-26 14:10:00,15.09,15.1,15.07,15.09,1740.0,13.7866,13.7958,13.7684,13.7866,1740.0
2023-06-26 14:20:00,15.09,15.1,15.09,15.1,9922.0,13.7866,13.7958,13.7866,13.7958,9922.0
2023-06-26 14:30:00,15.05,15.06,15.0,15.0,11873.0,13.7501,13.7592,13.7044,13.7044,11873.0
2023-06-26 14:40:00,15.0,15.01,15.0,15.0,18140.0,13.7044,13.7136,13.7044,13.7044,18140.0
2023-06-26 14:50:00,15.0,15.02,15.0,15.02,28050.0,13.7044,13.7227,13.7044,13.7227,28050.0
2023-06-26 15:00:00,15.01,15.01,15.0,15.0,47870.0,13.7136,13.7136,13.7044,13.7044,47870.0
2023-06-26 15:10:00,15.0,15.01,15.0,15.01,34135.0,13.7044,13.7136,13.7044,13.7136,34135.0
2023-06-26 15:20:00,15.01,15.03,15.0,15.02,23583.0,13.7136,13.7318,13.7044,13.7227,23583.0
2023-06-26 15:30:00,15.03,15.04,15.01,15.01,19432.0,13.7318,13.741,13.7136,13.7136,19432.0
2023-06-26 15:40:00,15.03,15.13,15.02,15.12,41542.0,13.7318,13.8232,13.7227,13.8141,41542.0
2023-06-26 15:50:00,15.1,15.16,15.1,15.15,80439.0,13.7958,13.8506,13.7958,13.8415,80439.0
2023-06-27 09:30:00,15.04,15.06,14.96,14.97,242787.0,13.741,13.7592,13.6679,13.677,242787.0
2023-06-27 09:40:00,14.98,15.06,14.97,15.03,108099.0,13.6861,13.7592,13.677,13.7318,108099.0
2023-06-27 09:50:00,15.03,15.04,15.01,15.02,25520.0,13.7318,13.741,13.7136,13.7227,25520.0
2023-06-27 10:00:00,15.02,15.05,15.01,15.05,59354.0,13.7227,13.7501,13.7136,13.7501,59354.0
2023-06-27 10:10:00,15.05,15.1,15.01,15.02,71679.0,13.7501,13.7958,13.7136,13.7227,71679.0
2023-06-27 10:20:00,15.01,15.02,14.97,14.99,34070.0,13.7136,13.7227,13.677,13.6953,34070.0
2023-06-27 10:30:00,15.01,15.02,14.97,14.98,46424.0,13.7136,13.7227,13.677,13.6861,46424.0
2023-06-27 10:40:00,14.98,15.0,14.97,14.97,18786.0,13.6861,13.7044,13.677,13.677,18786.0
2023-06-27 10:50:00,14.97,14.98,14.95,14.96,40028.0,13.677,13.6861,13.6587,13.6679,40028.0
2023-06-27 11:00:00,14.95,15.0,14.95,14.99,22470.0,13.6587,13.7044,13.6587,13.6953,22470.0
2023-06-27 11:10:00,15.0,15.03,14.96,14.97,15362.0,13.7044,13.7318,13.6679,13.677,15362.0
2023-06-27 11:20:00,14.96,14.96,14.89,14.9,35580.0,13.6679,13.6679,13.6039,13.6131,35580.0
2023-06-27 11:30:00,14.89,14.9,14.87,14.87,17112.0,13.6039,13.6131,13.5856,13.5856,17112.0
2023-06-27 11:40:00,14.88,14.89,14.87,14.89,16700.0,13.5948,13.6039,13.5856,13.6039,16700.0
2023-06-27 11:50:00,14.88,14.88,14.85,14.86,11200.0,13.5948,13.5948,13.5674,13.5765,11200.0
2023-06-27 12:00:00,14.86,14.86,14.84,14.86,13221.0,13.5765,13.5765,13.5582,13.5765,13221.0
2023-06-27 12:10:00,14.86,14.86,14.84,14.85,16771.0,13.5765,13.5765,13.5582,13.5674,16771.0
2023-06-27 12:20:00,14.86,14.86,14.8,14.82,16165.0,13.5765,13.5765,13.5217,13.54,16165.0
2023-06-27 12:30:00,14.81,14.82,14.78,14.78,10182.0,13.5308,13.54,13.5034,13.5034,10182.0
2023-06-27 12:40:00,14.78,14.78,14.74,14.75,28361.0,13.5034,13.5034,13.4669,13.476,28361.0
2023-06-27 12:50:00,14.75,14.78,14.74,14.78,7831.0,13.476,13.5034,13.4669,13.5034,7831.0
2023-06-27 13:00:00,14.77,14.79,14.77,14.78,13596.0,13.4943,13.5126,13.4943,13.5034,13596.0
2023-06-27 13:10:00,14.78,14.78,14.74,14.74,10621.0,13.5034,13.5034,13.4669,13.4669,10621.0
2023-06-27 13:20:00,14.73,14.73,14.71,14.72,46194.0,13.4577,13.4577,13.4395,13.4486,46194.0
2023-06-27 13:30:00,14.72,14.72,14.69,14.7,46903.0,13.4486,13.4486,13.4212,13.4303,46903.0
2023-06-27 13:40:00,14.69,14.69,14.65,14.65,36456.0,13.4212,13.4212,13.3846,13.3846,36456.0
2023-06-27 13:50:00,14.65,14.66,14.65,14.65,19214.0,13.3846,13.3938,13.3846,13.3846,19214.0
2023-06-27 14:00:00,14.65,14.65,14.64,14.65,5528.0,13.3846,13.3846,13.3755,13.3846,5528.0
2023-06-27 14:10:00,14.64,14.64,14.62,14.62,55872.0,13.3755,13.3755,13.3572,13.3572,55872.0
2023-06-27 14:20:00,14.62,14.63,14.62,14.62,55749.0,13.3572,13.3664,13.3572,13.3572,55749.0
2023-06-27 14:30:00,14.61,14.63,14.61,14.63,25000.0,13.3481,13.3664,13.3481,13.3664,25000.0
2023-06-27 14:40:00,14.65,14.65,14.63,14.63,10500.0,13.3846,13.3846,13.3664,13.3664,10500.0
2023-06-27 14:50:00,14.62,14.65,14.61,14.65,4076.0,13.3572,13.3846,13.3481,13.3846,4076.0
2023-06-27 15:00:00,14.65,14.65,14.62,14.63,19558.0,13.3846,13.3846,13.3572,13.3664,19558.0
2023-06-27 15:10:00,14.63,14.64,14.62,14.63,31553.0,13.3664,13.3755,13.3572,13.3664,31553.0
2023-06-27 15:20:00,14.64,14.64,14.6,14.6,20200.0,13.3755,13.3755,13.339,13.339,20200.0
2023-06-27 15:30:00,14.59,14.63,14.59,14.62,14740.0,13.3298,13.3664,13.3298,13.3572,14740.0
2023-06-27 15:40:00,14.62,14.62,14.6,14.6,9499.0,13.3572,13.3572,13.339,13.339,9499.0
2023-06-27 15:50:00,14.61,14.65,14.61,14.65,60923.0,13.3481,13.3846,13.3481,13.3846,60923.0
2023-06-28 09:30:00,14.77,14.81,14.76,14.78,107867.0,13.4943,13.5308,13.4851,13.5034,107867.0
2023-06-28 09:40:00,14.77,14.83,14.76,14.79,41504.0,13.4943,13.5491,13.4851,13.5126,41504.0
2023-06-28 09:50:00,14.81,14.83,14.74,14.76,50236.0,13.5308,13.5491,13.4669,13.4851,50236.0
2023-06-28 10:00:00,14.77,14.8,14.76,14.8,11194.0,13.4943,13.5217,13.4851,13.5217,11194.0
2023-06-28 10:10:00,14.79,14.82,14.73,14.73,62317.0,13.5126,13.54,13.4577,13.4577,62317.0
2023-06-28 10:20:00,14.72,14.76,14.71,14.72,60515.0,13.4486,13.4851,13.4395,13.4486,60515.0
2023-06-28 10:30:00,14.72,14.72,14.64,14.64,97437.0,13.4486,13.4486,13.3755,13.3755,97437.0
2023-06-28 10:40:00,14.66,14.66,14.64,14.66,17087.0,13.3938,13.3938,13.3755,13.3938,17087.0
2023-06-28 10:50:00,14.63,14.68,14.63,14.68,31224.0,13.3664,13.4121,13.3664,13.4121,31224.0
2023-06-28 11:00:00,14.68,14.68,14.66,14.66,31283.0,13.4121,13.4121,13.3938,13.3938,31283.0
2023-06-28 11:10:00,14.66,14.71,14.65,14.67,25076.0,13.3938,13.4395,13.3846,13.4029,25076.0
2023-06-28 11:20:00,14.66,14.73,14.66,14.68,59573.0,13.3938,13.4577,13.3938,13.4121,59573.0
2023-06-28 11:30:00,14.67,14.67,14.62,14.62,5327.0,13.4029,13.4029,13.3572,13.3572,5327.0
2023-06-28 11:40:00,14.61,14.63,14.61,14.63,18050.0,13.3481,13.3664,13.3481,13.3664,18050.0
2023-06-28 11:50:00,14.63,14.63,14.62,14.62,9155.0,13.3664,13.3664,13.3572,13.3572,9155.0
2023-06-28 12:00:00,14.62,14.63,14.58,14.59,14570.0,13.3572,13.3664,13.3207,13.3298,14570.0
2023-06-28 12:10:00,14.58,14.58,14.54,14.54,6775.0,13.3207,13.3207,13.2841,13.2841,6775.0
2023-06-28 12:20:00,14.54,14.64,14.54,14.62,30636.0,13.2841,13.3755,13.2841,13.3572,30636.0
2023-06-28 12:30:00,14.63,14.66,14.63,14.65,72265.0,13.3664,13.3938,13.3664,13.3846,72265.0
2023-06-28 12:40:00,14.65,14.74,14.65,14.73,204859.0,13.3846,13.4669,13.3846,13.4577,204859.0
2023-06-28 12:50:00,14.74,14.81,14.73,14.75,163536.0,13.4669,13.5308,13.4577,13.476,163536.0
2023-06-28 13:00:00,14.76,14.8,14.74,14.75,103556.0,13.4851,13.5217,13.4669,13.476,103556.0
2023-06-28 13:10:00,14.77,14.79,14.75,14.75,100897.0,13.4943,13.5126,13.476,13.476,100897.0
2023-06-28 13:20:00,14.75,14.75,14.7,14.7,15082.0,13.476,13.476,13.4303,13.4303,15082.0
2023-06-28 13:30:00,14.69,14.74,14.68,14.73,57546.0,13.4212,13.4669,13.4121,13.4577,57546.0
2023-06-28 13:40:00,14.73,14.75,14.73,14.75,18934.0,13.4577,13.476,13.4577,13.476,18934.0
2023-06-28 13:50:00,14.76,14.77,14.72,14.74,13368.0,13.4851,13.4943,13.4486,13.4669,13368.0
2023-06-28 14:00:00,14.74,14.74,14.7,14.7,11100.0,13.4669,13.4669,13.4303,13.4303,11100.0
2023-06-28 14:10:00,14.7,14.7,14.69,14.69,12077.0,13.4303,13.4303,13.4212,13.4212,12077.0
2023-06-28 14:20:00,14.69,14.69,14.68,14.68,42400.0,13.4212,13.4212,13.4121,13.4121,42400.0
2023-06-28 14:30:00,14.69,14.72,14.68,14.72,18100.0,13.4212,13.4486,13.4121,13.4486,18100.0
2023-06-28 14:40:00,14.72,14.73,14.69,14.72,39542.0,13.4486,13.4577,13.4212,13.4486,39542.0
2023-06-28 14:50:00,14.72,14.73,14.71,14.73,22001.0,13.4486,13.4577,13.4395,13.4577,22001.0
2023-06-28 15:00:00,14.72,14.81,14.71,14.78,47249.0,13.4486,13.5308,13.4395,13.5034,47249.0
2023-06-28 15:10:00,14.75,14.75,14.71,14.71,12187.0,13.476,13.476,13.4395,13.4395,12187.0
2023-06-28 15:20:00,14.7,14.74,14.7,14.74,15691.0,13.4303,13.4669,13.4303,13.4669,15691.0
2023-06-28 15:30:00,14.74,14.75,14.73,14.75,17908.0,13.4669,13.476,13.4577,13.476,17908.0
2023-06-28 15:40:00,14.74,14.75,14.72,14.72,18684.0,13.4669,13.476,13.4486,13.4486,18684.0
2023-06-28 15:50:00,14.74,14.74,14.63,14.63,42877.0,13.4669,13.4669,13.3664,13.3664,42877.0
2023-06-29 09:30:00,14.69,14.72,14.6,14.6,303238.0,13.4212,13.4486,13.339,13.339,303238.0
2023-06-29 09:40:00,14.6,14.66,14.6,14.62,130292.0,13.339,13.3938,13.339,13.3572,130292.0
2023-06-29 09:50:00,14.61,14.63,14.6,14.63,168172.0,13.3481,13.3664,13.339,13.3664,168172.0
2023-06-29 10:00:00,14.62,14.67,14.56,14.64,230601.0,13.3572,13.4029,13.3024,13.3755,230601.0
2023-06-29 10:10:00,14.67,14.67,14.6,14.6,74792.0,13.4029,13.4029,13.339,13.339,74792.0
2023-06-29 10:20:00,14.61,14.62,14.56,14.62,175380.0,13.3481,13.3572,13.3024,13.3572,175380.0
2023-06-29 10:30:00,14.62,14.65,14.6,14.61,153468.0,13.3572,13.3846,13.339,13.3481,153468.0
2023-06-29 10:40:00,14.62,14.69,14.61,14.68,121723.0,13.3572,13.4212,13.3481,13.4121,121723.0
2023-06-29 10:50:00,14.65,14.67,14.63,14.64,36709.0,13.3846,13.4029,13.3664,13.3755,36709.0
2023-06-29 11:00:00,14.64,14.65,14.58,14.58,93774.0,13.3755,13.3846,13.3207,13.3207,93774.0
2023-06-29 11:10:00,14.59,14.59,14.55,14.57,89736.0,13.3298,13.3298,13.2933,13.3116,89736.0
2023-06-29 11:20:00,14.56,14.56,14.52,14.53,32963.0,13.3024,13.3024,13.2659,13.275,32963.0
2023-06-29 11:30:00,14.53,14.56,14.52,14.54,25138.0,13.275,13.3024,13.2659,13.2841,25138.0
2023-06-29 11:40:00,14.53,14.54,14.5,14.54,108405.0,13.275,13.2841,13.2476,13.2841,108405.0
2023-06-29 11:50:00,14.53,14.53,14.51,14.52,55527.0,13.275,13.275,13.2567,13.2659,55527.0
2023-06-29 12:00:00,14.51,14.54,14.5,14.52,43228.0,13.2567,13.2841,13.2476,13.2659,43228.0
2023-06-29 12:10:00,14.51,14.55,14.51,14.52,21390.0,13.2567,13.2933,13.2567,13.2659,21390.0
2023-06-29 12:20:00,14.51,14.51,14.47,14.47,29686.0,13.2567,13.2567,13.2202,13.2202,29686.0
2023-06-29 12:30:00,14.48,14.49,14.47,14.48,13385.0,13.2293,13.2385,13.2202,13.2293,13385.0
2023-06-29 12:40:00,14.48,14.48,14.46,14.47,87183.0,13.2293,13.2293,13.2111,13.2202,87183.0
2023-06-29 12:50:00,14.48,14.54,14.48,14.53,59211.0,13.2293,13.2841,13.2293,13.275,59211.0
2023-06-29 13:00:00,14.53,14.59,14.52,14.54,74131.0,13.275,13.3298,13.2659,13.2841,74131.0
2023-06-29 13:10:00,14.54,14.56,14.52,14.53,26400.0,13.2841,13.3024,13.2659,13.275,26400.0
2023-06-29 13:20:00,14.52,14.53,14.52,14.52,24504.0,13.2659,13.275,13.2659,13.2659,24504.0
2023-06-29 13:30:00,14.51,14.55,14.51,14.54,15029.0,13.2567,13.2933,13.2567,13.2841,15029.0
2023-06-29 13:40:00,14.53,14.55,14.53,14.54,17700.0,13.275,13.2933,13.275,13.2841,17700.0
2023-06-29 13:50:00,14.54,14.59,14.53,14.58,63626.0,13.2841,13.3298,13.275,13.3207,63626.0
2023-06-29 14:00:00,14.58,14.65,14.57,14.64,119204.0,13.3207,13.3846,13.3116,13.3755,119204.0
2023-06-29 14:10:00,14.63,14.63,14.59,14.59,18490.0,13.3664,13.3664,13.3298,13.3298,18490.0
2023-06-29 14:20:00,14.58,14.58,14.56,14.57,39139.0,13.3207,13.3207,13.3024,13.3116,39139.0
2023-06-29 14:30:00,14.57,14.57,14.55,14.55,12730.0,13.3116,13.3116,13.2933,13.2933,12730.0
2023-06-29 14:40:00,14.56,14.59,14.55,14.56,27964.0,13.3024,13.3298,13.2933,13.3024,27964.0
2023-06-29 14:50:00,14.57,14.59,14.55,14.55,34586.0,13.3116,13.3298,13.2933,13.2933,34586.0
2023-06-29 15:00:00,14.54,14.54,14.53,14.53,24098.0,13.2841,13.2841,13.275,13.275,24098.0
2023-06-29 15:10:00,14.53,14.54,14.51,14.54,19434.0,13.275,13.2841,13.2567,13.2841,19434.0
2023-06-29 15:20:00,14.53,14.54,14.52,14.52,35977.0,13.275,13.2841,13.2659,13.2659,35977.0
2023-06-29 15:30:00,14.52,14.54,14.51,14.54,34915.0,13.2659,13.2841,13.2567,13.2841,34915.0
2023-06-29 15:40:00,14.55,14.57,14.53,14.53,60358.0,13.2933,13.3116,13.275,13.275,60358.0
2023-06-29 15:50:00,14.54,14.54,14.48,14.48,101060.0,13.2841,13.2841,13.2293,13.2293,101060.0
2023-06-30 09:30:00,14.16,14.19,14.13,14.13,315024.0,12.937,12.9644,12.9096,12.9096,315024.0
2023-06-30 09:40:00,14.12,14.12,14.06,14.06,171414.0,12.9004,12.9004,12.8456,12.8456,171414.0
2023-06-30 09:50:00,14.06,14.08,14.05,14.07,104609.0,12.8456,12.8639,12.8365,12.8547,104609.0
2023-06-30 10:00:00,14.07,14.07,14.03,14.03,112338.0,12.8547,12.8547,12.8182,12.8182,112338.0
2023-06-30 10:10:00,14.02,14.02,13.99,13.99,124436.0,12.8091,12.8091,12.7817,12.7817,124436.0
2023-06-30 10:20:00,13.99,14.03,13.98,14.01,117816.0,12.7817,12.8182,12.7725,12.7999,117816.0
2023-06-30 10:30:00,14.01,14.06,13.99,14.05,152559.0,12.7999,12.8456,12.7817,12.8365,152559.0
2023-06-30 10:40:00,14.04,14.09,14.04,14.09,61491.0,12.8273,12.873,12.8273,12.873,61491.0
2023-06-30 10:50:00,14.1,14.1,14.03,14.04,59533.0,12.8822,12.8822,12.8182,12.8273,59533.0
2023-06-30 11:00:00,14.04,14.05,14.02,14.02,88645.0,12.8273,12.8365,12.8091,12.8091,88645.0
2023-06-30 11:10:00,14.01,14.02,14.01,14.02,30640.0,12.7999,12.8091,12.7999,12.8091,30640.0
2023-06-30 11:20:00,14.02,14.05,14.02,14.05,41956.0,12.8091,12.8365,12.8091,12.8365,41956.0
2023-06-30 11:30:00,14.05,14.08,14.05,14.08,53660.0,12.8365,12.8639,12.8365,12.8639,53660.0
2023-06-30 11:40:00,14.1,14.1,14.09,14.09,31290.0,12.8822,12.8822,12.873,12.873,31290.0
2023-06-30 11:50:00,14.09,14.1,14.07,14.08,31910.0,12.873,12.8822,12.8547,12.8639,31910.0
2023-06-30 12:00:00,14.06,14.08,14.05,14.07,20728.0,12.8456,12.8639,12.8365,12.8547,20728.0
2023-06-30 12:10:00,14.07,14.07,14.05,14.05,36384.0,12.8547,12.8547,12.8365,12.8365,36384.0
2023-06-30 12:20:00,14.04,14.04,14.01,14.01,24710.0,12.8273,12.8273,12.7999,12.7999,24710.0
2023-06-30 12:30:00,14.0,14.0,14.0,14.0,25639.0,12.7908,12.7908,12.7908,12.7908,25639.0
2023-06-30 12:40:00,14.0,14.0,13.97,13.98,35331.0,12.7908,12.7908,12.7634,12.7725,35331.0
2023-06-30 12:50:00,13.98,13.98,13.95,13.96,23809.0,12.7725,12.7725,12.7451,12.7542,23809.0
2023-06-30 13:00:00,13.96,13.98,13.96,13.96,14586.0,12.7542,12.7725,12.7542,12.7542,14586.0
2023-06-30 13:10:00,13.96,13.98,13.96,13.96,43053.0,12.7542,12.7725,12.7542,12.7542,43053.0
2023-06-30 13:20:00,13.96,13.97,13.96,13.96,35059.0,12.7542,12.7634,12.7542,12.7542,35059.0
2023-06-30 13:30:00,13.95,13.95,13.92,13.95,87434.0,12.7451,12.7451,12.7177,12.7451,87434.0
2023-06-30 13:40:00,13.95,13.96,13.94,13.94,39267.0,12.7451,12.7542,12.736,12.736,39267.0
2023-06-30 13:50:00,13.94,13.94,13.94,13.94,31639.0,12.736,12.736,12.736,12.736,31639.0
2023-06-30 14:00:00,13.93,13.93,13.92,13.93,25199.0,12.7268,12.7268,12.7177,12.7268,25199.0
2023-06-30 14:10:00,13.93,13.95,13.93,13.94,38439.0,12.7268,12.7451,12.7268,12.736,38439.0
2023-06-30 14:20:00,13.94,13.95,13.9,13.9,23236.0,12.736,12.7451,12.6994,12.6994,23236.0
2023-06-30 14:30:00,13.91,13.93,13.91,13.91,52916.0,12.7086,12.7268,12.7086,12.7086,52916.0
2023-06-30 14:40:00,13.91,13.94,13.91,13.92,86522.0,12.7086,12.736,12.7086,12.7177,86522.0
2023-06-30 14:50:00,13.91,13.94,13.91,13.93,39620.0,12.7086,12.736,12.7086,12.7268,39620.0
2023-06-30 15:00:00,13.92,13.95,13.92,13.94,53855.0,12.7177,12.7451,12.7177,12.736,53855.0
2023-06-30 15:10:00,13.93,13.93,13.91,13.91,12400.0,12.7268,12.7268,12.7086,12.7086,12400.0
2023-06-30 15:20:00,13.92,13.94,13.91,13.91,49561.0,12.7177,12.736,12.7086,12.7086,49561.0
2023-06-30 15:30:00,13.92,13.92,13.9,13.9,68812.0,12.7177,12.7177,12.6994,12.6994,68812.0
2023-06-30 15:40:00,13.9,13.94,13.89,13.93,74904.0,12.6994,12.736,12.6903,12.7268,74904.0
2023-06-30 15:50:00,13.92,13.99,13.89,13.99,205802.0,12.7177,12.7817,12.6903,12.7817,205802.0
2023-07-03 09:30:00,14.02,14.05,14.0,14.0,75210.0,12.8091,12.8365,12.7908,12.7908,75210.0
2023-07-03 09:40:00,14.01,14.02,13.98,13.99,31710.0,12.7999,12.8091,12.7725,12.7817,31710.0
2023-07-03 09:50:00,13.99,14.0,13.98,13.98,76675.0,12.7817,12.7908,12.7725,12.7725,76675.0
2023-07-03 10:00:00,13.97,13.99,13.96,13.97,164823.0,12.7634,12.7817,12.7542,12.7634,164823.0
2023-07-03 10:10:00,13.97,13.99,13.97,13.99,23389.0,12.7634,12.7817,12.7634,12.7817,23389.0
2023-07-03 10:20:00,13.99,14.0,13.97,13.98,18190.0,12.7817,12.7908,12.7634,12.7725,18190.0
2023-07-03 10:30:00,13.97,13.99,13.97,13.99,65834.0,12.7634,12.7817,12.7634,12.7817,65834.0
2023-07-03 10:40:00,13.99,14.01,13.99,14.0,48297.0,12.7817,12.7999,12.7817,12.7908,48297.0
2023-07-03 10:50:00,14.0,14.01,13.98,14.0,206106.0,12.7908,12.7999,12.7725,12.7908,206106.0
2023-07-03 11:00:00,14.0,14.0,13.97,13.97,59170.0,12.7908,12.7908,12.7634,12.7634,59170.0
2023-07-03 11:10:00,13.97,13.98,13.97,13.98,18107.0,12.7634,12.7725,12.7634,12.7725,18107.0
2023-07-03 11:20:00,13.98,13.98,13.97,13.98,5300.0,12.7725,12.7725,12.7634,12.7725,5300.0
2023-07-03 11:30:00,13.97,13.97,13.96,13.96,24067.0,12.7634,12.7634,12.7542,12.7542,24067.0
2023-07-03 11:40:00,13.96,13.96,13.96,13.96,9500.0,12.7542,12.7542,12.7542,12.7542,9500.0
2023-07-03 11:50:00,13.96,13.96,13.96,13.96,25382.0,12.7542,12.7542,12.7542,12.7542,25382.0
2023-07-03 12:00:00,13.96,13.96,13.96,13.96,19212.0,12.7542,12.7542,12.7542,12.7542,19212.0
2023-07-03 12:10:00,13.96,13.96,13.95,13.95,10335.0,12.7542,12.7542,12.7451,12.7451,10335.0
2023-07-03 12:20:00,13.94,13.94,13.94,13.94,10233.0,12.736,12.736,12.736,12.736,10233.0
2023-07-03 12:30:00,13.94,13.94,13.94,13.94,2600.0,12.736,12.736,12.736,12.736,2600.0
2023-07-03 12:40:00,13.94,13.94,13.94,13.94,2325.0,12.736,12.736,12.736,12.736,2325.0
2023-07-03 12:50:00,13.93,13.95,13.93,13.93,44270.0,12.7268,12.7451,12.7268,12.7268,44270.0
2023-07-05 09:30:00,14.13,14.13,14.07,14.07,109603.0,12.9096,12.9096,12.8547,12.8547,109603.0
2023-07-05 09:40:00,14.06,14.06,14.01,14.02,46357.0,12.8456,12.8456,12.7999,12.8091,46357.0
2023-07-05 09:50:00,14.01,14.01,14.0,14.01,53063.0,12.7999,12.7999,12.7908,12.7999,53063.0
2023-07-05 10:00:00,14.01,14.02,13.99,14.0,41377.0,12.7999,12.8091,12.7817,12.7908,41377.0
2023-07-05 10:10:00,14.01,14.02,13.98,13.98,32599.0,12.7999,12.8091,12.7725,12.7725,32599.0
2023-07-05 10:20:00,13.98,13.99,13.97,13.98,16521.0,12.7725,12.7817,12.7634,12.7725,16521.0
2023-07-05 10:30:00,13.98,13.98,13.95,13.96,36487.0,12.7725,12.7725,12.7451,12.7542,36487.0
2023-07-05 10:40:00,13.96,14.01,13.96,13.99,17904.0,12.7542,12.7999,12.7542,12.7817,17904.0
2023-07-05 10:50:00,13.99,13.99,13.96,13.96,6133.0,12.7817,12.7817,12.7542,12.7542,6133.0
2023-07-05 11:00:00,13.95,13.96,13.95,13.95,49032.0,12.7451,12.7542,12.7451,12.7451,49032.0
2023-07-05 11:10:00,13.96,13.99,13.95,13.98,96659.0,12.7542,12.7817,12.7451,12.7725,96659.0
2023-07-05 11:20:00,13.98,13.98,13.97,13.97,32077.0,12.7725,12.7725,12.7634,12.7634,32077.0
2023-07-05 11:30:00,13.97,13.97,13.96,13.97,21223.0,12.7634,12.7634,12.7542,12.7634,21223.0
2023-07-05 11:40:00,13.97,13.97,13.95,13.96,12339.0,12.7634,12.7634,12.7451,12.7542,12339.0
2023-07-05 11:50:00,13.97,14.01,13.97,14.0,64270.0,12.7634,12.7999,12.7634,12.7908,64270.0
2023-07-05 12:00:00,14.0,14.02,13.99,14.0,47350.0,12.7908,12.8091,12.7817,12.7908,47350.0
2023-07-05 12:10:00,14.0,14.01,14.0,14.0,81398.0,12.7908,12.7999,12.7908,12.7908,81398.0
2023-07-05 12:20:00,14.01,14.02,14.01,14.01,15670.0,12.7999,12.8091,12.7999,12.7999,15670.0
2023-07-05 12:30:00,14.0,14.05,13.99,14.04,109371.0,12.7908,12.8365,12.7817,12.8273,109371.0
2023-07-05 12:40:00,14.03,14.04,14.03,14.03,18991.0,12.8182,12.8273,12.8182,12.8182,18991.0
2023-07-05 12:50:00,14.02,14.03,14.01,14.01,30900.0,12.8091,12.8182,12.7999,12.7999,30900.0
2023-07-05 13:00:00,14.01,14.01,14.01,14.01,1300.0,12.7999,12.7999,12.7999,12.7999,1300.0
2023-07-05 13:10:00,14.01,14.02,14.01,14.02,16750.0,12.7999,12.8091,12.7999,12.8091,16750.0
2023-07-05 13:20:00,14.01,14.01,14.0,14.01,23109.0,12.7999,12.7999,12.7908,12.7999,23109.0
2023-07-05 13:30:00,14.02,14.02,14.02,14.02,10200.0,12.8091,12.8091,12.8091,12.8091,10200.0
2023-07-05 13:40:00,14.01,14.01,14.0,14.0,10100.0,12.7999,12.7999,12.7908,12.7908,10100.0
2023-07-05 13:50:00,14.0,14.0,13.99,14.0,2600.0,12.7908,12.7908,12.7817,12.7908,2600.0
2023-07-05 14:00:00,14.0,14.01,13.98,13.99,76043.0,12.7908,12.7999,12.7725,12.7817,76043.0
2023-07-05 14:10:00,14.0,14.06,14.0,14.05,102786.0,12.7908,12.8456,12.7908,12.8365,102786.0
2023-07-05 14:20:00,14.06,14.08,14.05,14.05,67251.0,12.8456,12.8639,12.8365,12.8365,67251.0
2023-07-05 14:30:00,14.04,14.05,14.02,14.02,12905.0,12.8273,12.8365,12.8091,12.8091,12905.0
2023-07-05 14:40:00,14.01,14.01,13.99,13.99,19600.0,12.7999,12.7999,12.7817,12.7817,19600.0
2023-07-05 14:50:00,13.98,13.99,13.98,13.98,14200.0,12.7725,12.7817,12.7725,12.7725,14200.0
2023-07-05 15:00:00,13.97,13.97,13.96,13.97,9888.0,12.7634,12.7634,12.7542,12.7634,9888.0
2023-07-05 15:10:00,13.97,13.97,13.96,13.97,9000.0,12.7634,12.7634,12.7542,12.7634,9000.0
2023-07-05 15:20:00,13.96,13.97,13.96,13.96,8095.0,12.7542,12.7634,12.7542,12.7542,8095.0
2023-07-05 15:30:00,13.96,13.98,13.96,13.98,29884.0,12.7542,12.7725,12.7542,12.7725,29884.0
2023-07-05 15:40:00,13.96,13.99,13.96,13.98,50801.0,12.7542,12.7817,12.7542,12.7725,50801.0
2023-07-05 15:50:00,13.97,14.01,13.97,14.01,67377.0,12.7634,12.7999,12.7634,12.7999,67377.0
2023-07-06 09:30:00,14.38,14.45,14.36,14.43,297053.0,13.138,13.2019,13.1197,13.1837,297053.0
2023-07-06 09:40:00,14.42,14.48,14.42,14.43,394885.0,13.1745,13.2293,13.1745,13.1837,394885.0
2023-07-06 09:50:00,14.44,14.5,14.43,14.47,122797.0,13.1928,13.2476,13.1837,13.2202,122797.0
2023-07-06 10:00:00,14.49,14.55,14.49,14.54,157220.0,13.2385,13.2933,13.2385,13.2841,157220.0
2023-07-06 10:10:00,14.55,14.56,14.51,14.55,326924.0,13.2933,13.3024,13.2567,13.2933,326924.0
2023-07-06 10:20:00,14.54,14.56,14.54,14.54,100501.0,13.2841,13.3024,13.2841,13.2841,100501.0
2023-07-06 10:30:00,14.54,14.58,14.53,14.57,120900.0,13.2841,13.3207,13.275,13.3116,120900.0
2023-07-06 10:40:00,14.56,14.58,14.55,14.56,94801.0,13.3024,13.3207,13.2933,13.3024,94801.0
2023-07-06 10:50:00,14.57,14.59,14.57,14.59,56350.0,13.3116,13.3298,13.3116,13.3298,56350.0
2023-07-06 11:00:00,14.59,14.59,14.55,14.58,65383.0,13.3298,13.3298,13.2933,13.3207,65383.0
2023-07-06 11:10:00,14.58,14.59,14.58,14.59,30528.0,13.3207,13.3298,13.3207,13.3298,30528.0
2023-07-06 11:20:00,14.6,14.6,14.57,14.57,22666.0,13.339,13.339,13.3116,13.3116,22666.0
2023-07-06 11:30:00,14.57,14.57,14.53,14.54,89127.0,13.3116,13.3116,13.275,13.2841,89127.0
2023-07-06 11:40:00,14.53,14.54,14.5,14.51,142996.0,13.275,13.2841,13.2476,13.2567,142996.0
2023-07-06 11:50:00,14.51,14.53,14.49,14.5,113947.0,13.2567,13.275,13.2385,13.2476,113947.0
2023-07-06 12:00:00,14.5,14.5,14.46,14.46,29468.0,13.2476,13.2476,13.2111,13.2111,29468.0
2023-07-06 12:10:00,14.46,14.49,14.46,14.46,66803.0,13.2111,13.2385,13.2111,13.2111,66803.0
2023-07-06 12:20:00,14.46,14.47,14.44,14.44,27167.0,13.2111,13.2202,13.1928,13.1928,27167.0
2023-07-06 12:30:00,14.44,14.44,14.42,14.44,27190.0,13.1928,13.1928,13.1745,13.1928,27190.0
2023-07-06 12:40:00,14.43,14.44,14.43,14.43,58530.0,13.1837,13.1928,13.1837,13.1837,58530.0
2023-07-06 12:50:00,14.42,14.42,14.4,14.4,27900.0,13.1745,13.1745,13.1562,13.1562,27900.0
2023-07-06 13:00:00,14.4,14.4,14.38,14.38,17428.0,13.1562,13.1562,13.138,13.138,17428.0
2023-07-06 13:10:00,14.38,14.39,14.38,14.38,34792.0,13.138,13.1471,13.138,13.138,34792.0
2023-07-06 13:20:00,14.38,14.39,14.37,14.39,19356.0,13.138,13.1471,13.1288,13.1471,19356.0
2023-07-06 13:30:00,14.4,14.41,14.38,14.38,25650.0,13.1562,13.1654,13.138,13.138,25650.0
2023-07-06 13:40:00,14.37,14.38,14.36,14.37,20603.0,13.1288,13.138,13.1197,13.1288,20603.0
2023-07-06 13:50:00,14.37,14.38,14.36,14.36,24053.0,13.1288,13.138,13.1197,13.1197,24053.0
2023-07-06 14:00:00,14.37,14.37,14.35,14.36,21319.0,13.1288,13.1288,13.1106,13.1197,21319.0
2023-07-06 14:10:00,14.36,14.38,14.36,14.38,11600.0,13.1197,13.138,13.1197,13.138,11600.0
2023-07-06 14:20:00,14.38,14.39,14.38,14.39,13217.0,13.138,13.1471,13.138,13.1471,13217.0
2023-07-06 14:30:00,14.39,14.39,14.35,14.35,36045.0,13.1471,13.1471,13.1106,13.1106,36045.0
2023-07-06 14:40:00,14.36,14.36,14.32,14.32,29547.0,13.1197,13.1197,13.0832,13.0832,29547.0
2023-07-06 14:50:00,14.33,14.33,14.32,14.32,23773.0,13.0923,13.0923,13.0832,13.0832,23773.0
2023-07-06 15:00:00,14.33,14.33,14.33,14.33,26300.0,13.0923,13.0923,13.0923,13.0923,26300.0
2023-07-06 15:10:00,14.34,14.36,14.34,14.35,27152.0,13.1014,13.1197,13.1014,13.1106,27152.0
2023-07-06 15:20:00,14.35,14.35,14.34,14.35,16380.0,13.1106,13.1106,13.1014,13.1106,16380.0
2023-07-06 15:30:00,14.36,14.37,14.35,14.37,74026.0,13.1197,13.1288,13.1106,13.1288,74026.0
2023-07-06 15:40:00,14.37,14.37,14.36,14.36,25085.0,13.1288,13.1288,13.1197,13.1197,25085.0
2023-07-06 15:50:00,14.35,14.37,14.34,14.36,88941.0,13.1106,13.1288,13.1014,13.1197,88941.0
2023-07-07 09:30:00,14.48,14.48,14.38,14.4,98493.0,13.2293,13.2293,13.138,13.1562,98493.0
2023-07-07 09:40:00,14.43,14.44,14.36,14.36,111707.0,13.1837,13.1928,13.1197,13.1197,111707.0
2023-07-07 09:50:00,14.35,14.35,14.32,14.32,51634.0,13.1106,13.1106,13.0832,13.0832,51634.0
2023-07-07 10:00:00,14.32,14.35,14.32,14.35,14418.0,13.0832,13.1106,13.0832,13.1106,14418.0
2023-07-07 10:10:00,14.35,14.4,14.33,14.37,37780.0,13.1106,13.1562,13.0923,13.1288,37780.0
2023-07-07 10:20:00,14.36,14.38,14.36,14.37,29348.0,13.1197,13.138,13.1197,13.1288,29348.0
2023-07-07 10:30:00,14.39,14.44,14.38,14.38,47297.0,13.1471,13.1928,13.138,13.138,47297.0
2023-07-07 10:40:00,14.4,14.4,14.36,14.38,32398.0,13.1562,13.1562,13.1197,13.138,32398.0
2023-07-07 10:50:00,14.37,14.37,14.35,14.35,22400.0,13.1288,13.1288,13.1106,13.1106,22400.0
2023-07-07 11:00:00,14.35,14.35,14.33,14.35,37096.0,13.1106,13.1106,13.0923,13.1106,37096.0
2023-07-07 11:10:00,14.34,14.37,14.34,14.36,13725.0,13.1014,13.1288,13.1014,13.1197,13725.0
2023-07-07 11:20:00,14.35,14.35,14.34,14.34,12351.0,13.1106,13.1106,13.1014,13.1014,12351.0
2023-07-07 11:30:00,14.34,14.34,14.3,14.31,17575.0,13.1014,13.1014,13.0649,13.074,17575.0
2023-07-07 11:40:00,14.32,14.34,14.32,14.32,18850.0,13.0832,13.1014,13.0832,13.0832,18850.0
2023-07-07 11:50:00,14.32,14.34,14.3,14.3,14904.0,13.0832,13.1014,13.0649,13.0649,14904.0
2023-07-07 12:00:00,14.3,14.3,14.27,14.27,46083.0,13.0649,13.0649,13.0375,13.0375,46083.0
2023-07-07 12:10:00,14.26,14.27,14.24,14.24,46706.0,13.0283,13.0375,13.0101,13.0101,46706.0
2023-07-07 12:20:00,14.24,14.26,14.24,14.24,12089.0,13.0101,13.0283,13.0101,13.0101,12089.0
2023-07-07 12:30:00,14.23,14.23,14.14,14.15,91428.0,13.0009,13.0009,12.9187,12.9278,91428.0
2023-07-07 12:40:00,14.15,14.15,14.13,14.15,37400.0,12.9278,12.9278,12.9096,12.9278,37400.0
2023-07-07 12:50:00,14.14,14.14,14.12,14.12,36798.0,12.9187,12.9187,12.9004,12.9004,36798.0
2023-07-07 13:00:00,14.11,14.11,14.09,14.09,18411.0,12.8913,12.8913,12.873,12.873,18411.0
2023-07-07 13:10:00,14.09,14.09,14.09,14.09,14560.0,12.873,12.873,12.873,12.873,14560.0
2023-07-07 13:20:00,14.09,14.09,14.08,14.08,14935.0,12.873,12.873,12.8639,12.8639,14935.0
2023-07-07 13:30:00,14.08,14.14,14.08,14.13,40355.0,12.8639,12.9187,12.8639,12.9096,40355.0
2023-07-07 13:40:00,14.12,14.13,14.1,14.13,11383.0,12.9004,12.9096,12.8822,12.9096,11383.0
2023-07-07 13:50:00,14.13,14.18,14.13,14.17,99340.0,12.9096,12.9552,12.9096,12.9461,99340.0
2023-07-07 14:00:00,14.16,14.17,14.16,14.16,13788.0,12.937,12.9461,12.937,12.937,13788.0
2023-07-07 14:10:00,14.17,14.18,14.17,14.17,14200.0,12.9461,12.9552,12.9461,12.9461,14200.0
2023-07-07 14:20:00,14.18,14.18,14.16,14.16,7200.0,12.9552,12.9552,12.937,12.937,7200.0
2023-07-07 14:30:00,14.16,14.21,14.16,14.21,24059.0,12.937,12.9827,12.937,12.9827,24059.0
2023-07-07 14:40:00,14.21,14.22,14.2,14.22,22878.0,12.9827,12.9918,12.9735,12.9918,22878.0
2023-07-07 14:50:00,14.22,14.23,14.22,14.22,12692.0,12.9918,13.0009,12.9918,12.9918,12692.0
2023-07-07 15:00:00,14.22,14.24,14.22,14.24,16752.0,12.9918,13.0101,12.9918,13.0101,16752.0
2023-07-07 15:10:00,14.24,14.28,14.22,14.27,57101.0,13.0101,13.0466,12.9918,13.0375,57101.0
2023-07-07 15:20:00,14.27,14.31,14.27,14.31,26177.0,13.0375,13.074,13.0375,13.074,26177.0
2023-07-07 15:30:00,14.31,14.33,14.29,14.33,15488.0,13.074,13.0923,13.0557,13.0923,15488.0
2023-07-07 15:40:00,14.34,14.45,14.34,14.45,41384.0,13.1014,13.2019,13.1014,13.2019,41384.0
2023-07-07 15:50:00,14.43,14.5,14.42,14.48,113243.0,13.1837,13.2476,13.1745,13.2293,113243.0
2023-07-10 09:30:00,14.53,14.53,14.42,14.44,129407.0,13.275,13.275,13.1745,13.1928,129407.0
2023-07-10 09:40:00,14.42,14.47,14.42,14.43,58810.0,13.1745,13.2202,13.1745,13.1837,58810.0
2023-07-10 09:50:00,14.43,14.48,14.43,14.43,16862.0,13.1837,13.2293,13.1837,13.1837,16862.0
2023-07-10 10:00:00,14.43,14.43,14.37,14.37,63254.0,13.1837,13.1837,13.1288,13.1288,63254.0
2023-07-10 10:10:00,14.37,14.41,14.37,14.38,18381.0,13.1288,13.1654,13.1288,13.138,18381.0
2023-07-10 10:20:00,14.38,14.41,14.36,14.41,37954.0,13.138,13.1654,13.1197,13.1654,37954.0
2023-07-10 10:30:00,14.41,14.5,14.41,14.45,120335.0,13.1654,13.2476,13.1654,13.2019,120335.0
2023-07-10 10:40:00,14.45,14.48,14.45,14.46,17284.0,13.2019,13.2293,13.2019,13.2111,17284.0
2023-07-10 10:50:00,14.46,14.48,14.45,14.48,24238.0,13.2111,13.2293,13.2019,13.2293,24238.0
2023-07-10 11:00:00,14.48,14.53,14.48,14.51,69194.0,13.2293,13.275,13.2293,13.2567,69194.0
2023-07-10 11:10:00,14.51,14.52,14.5,14.52,37840.0,13.2567,13.2659,13.2476,13.2659,37840.0
2023-07-10 11:20:00,14.52,14.52,14.47,14.47,29000.0,13.2659,13.2659,13.2202,13.2202,29000.0
2023-07-10 11:30:00,14.47,14.47,14.44,14.44,19385.0,13.2202,13.2202,13.1928,13.1928,19385.0
2023-07-10 11:40:00,14.45,14.52,14.45,14.5,81356.0,13.2019,13.2659,13.2019,13.2476,81356.0
2023-07-10 11:50:00,14.5,14.5,14.47,14.49,48300.0,13.2476,13.2476,13.2202,13.2385,48300.0
2023-07-10 12:00:00,14.5,14.57,14.5,14.57,63814.0,13.2476,13.3116,13.2476,13.3116,63814.0
2023-07-10 12:10:00,14.58,14.58,14.54,14.54,23608.0,13.3207,13.3207,13.2841,13.2841,23608.0
2023-07-10 12:20:00,14.52,14.52,14.5,14.5,19431.0,13.2659,13.2659,13.2476,13.2476,19431.0
2023-07-10 12:30:00,14.5,14.51,14.48,14.5,51189.0,13.2476,13.2567,13.2293,13.2476,51189.0
2023-07-10 12:40:00,14.5,14.5,14.46,14.46,20321.0,13.2476,13.2476,13.2111,13.2111,20321.0
2023-07-10 12:50:00,14.45,14.47,14.45,14.45,45488.0,13.2019,13.2202,13.2019,13.2019,45488.0
2023-07-10 13:00:00,14.45,14.45,14.44,14.44,29539.0,13.2019,13.2019,13.1928,13.1928,29539.0
2023-07-10 13:10:00,14.45,14.46,14.44,14.46,10740.0,13.2019,13.2111,13.1928,13.2111,10740.0
2023-07-10 13:20:00,14.45,14.46,14.44,14.44,12300.0,13.2019,13.2111,13.1928,13.1928,12300.0
2023-07-10 13:30:00,14.43,14.45,14.4,14.45,39603.0,13.1837,13.2019,13.1562,13.2019,39603.0
2023-07-10 13:40:00,14.45,14.45,14.43,14.45,10800.0,13.2019,13.2019,13.1837,13.2019,10800.0
2023-07-10 13:50:00,14.46,14.46,14.44,14.45,13296.0,13.2111,13.2111,13.1928,13.2019,13296.0
2023-07-10 14:00:00,14.45,14.48,14.45,14.47,23087.0,13.2019,13.2293,13.2019,13.2202,23087.0
2023-07-10 14:10:00,14.48,14.48,14.43,14.43,5780.0,13.2293,13.2293,13.1837,13.1837,5780.0
2023-07-10 14:20:00,14.44,14.44,14.4,14.4,8280.0,13.1928,13.1928,13.1562,13.1562,8280.0
2023-07-10 14:30:00,14.41,14.44,14.41,14.44,12700.0,13.1654,13.1928,13.1654,13.1928,12700.0
2023-07-10 14:40:00,14.44,14.46,14.44,14.46,37139.0,13.1928,13.2111,13.1928,13.2111,37139.0
2023-07-10 14:50:00,14.46,14.46,14.42,14.42,17003.0,13.2111,13.2111,13.1745,13.1745,17003.0
2023-07-10 15:00:00,14.42,14.45,14.42,14.45,17583.0,13.1745,13.2019,13.1745,13.2019,17583.0
2023-07-10 15:10:00,14.45,14.45,14.44,14.45,16728.0,13.2019,13.2019,13.1928,13.2019,16728.0
2023-07-10 15:20:00,14.45,14.45,14.44,14.44,19000.0,13.2019,13.2019,13.1928,13.1928,19000.0
2023-07-10 15:30:00,14.45,14.46,14.43,14.44,29859.0,13.2019,13.2111,13.1837,13.1928,29859.0
2023-07-10 15:40:00,14.44,14.46,14.44,14.46,25204.0,13.1928,13.2111,13.1928,13.2111,25204.0
2023-07-10 15:50:00,14.47,14.47,14.37,14.37,179703.0,13.2202,13.2202,13.1288,13.1288,179703.0
2023-07-11 09:30:00,14.3,14.31,14.26,14.26,132955.0,13.0649,13.074,13.0283,13.0283,132955.0
2023-07-11 09:40:00,14.29,14.38,14.29,14.34,35995.0,13.0557,13.138,13.0557,13.1014,35995.0
2023-07-11 09:50:00,14.33,14.36,14.31,14.31,71422.0,13.0923,13.1197,13.074,13.074,71422.0
2023-07-11 10:00:00,14.32,14.4,14.32,14.38,35457.0,13.0832,13.1562,13.0832,13.138,35457.0
2023-07-11 10:10:00,14.37,14.4,14.35,14.35,30267.0,13.1288,13.1562,13.1106,13.1106,30267.0
2023-07-11 10:20:00,14.33,14.34,14.32,14.32,19700.0,13.0923,13.1014,13.0832,13.0832,19700.0
2023-07-11 10:30:00,14.33,14.34,14.31,14.32,26461.0,13.0923,13.1014,13.074,13.0832,26461.0
2023-07-11 10:40:00,14.31,14.31,14.28,14.29,28450.0,13.074,13.074,13.0466,13.0557,28450.0
2023-07-11 10:50:00,14.28,14.3,14.28,14.29,18056.0,13.0466,13.0649,13.0466,13.0557,18056.0
2023-07-11 11:00:00,14.29,14.3,14.27,14.29,27463.0,13.0557,13.0649,13.0375,13.0557,27463.0
2023-07-11 11:10:00,14.29,14.3,14.26,14.29,35994.0,13.0557,13.0649,13.0283,13.0557,35994.0
2023-07-11 11:20:00,14.29,14.3,14.28,14.3,8200.0,13.0557,13.0649,13.0466,13.0649,8200.0
2023-07-11 11:30:00,14.31,14.31,14.29,14.29,17659.0,13.074,13.074,13.0557,13.0557,17659.0
2023-07-11 11:40:00,14.29,14.3,14.26,14.26,61740.0,13.0557,13.0649,13.0283,13.0283,61740.0
2023-07-11 11:50:00,14.26,14.26,14.21,14.21,19718.0,13.0283,13.0283,12.9827,12.9827,19718.0
2023-07-11 12:00:00,14.2,14.22,14.19,14.22,32543.0,12.9735,12.9918,12.9644,12.9918,32543.0
2023-07-11 12:10:00,14.22,14.22,14.2,14.21,11596.0,12.9918,12.9918,12.9735,12.9827,11596.0
2023-07-11 12:20:00,14.22,14.3,14.22,14.27,24231.0,12.9918,13.0649,12.9918,13.0375,24231.0
2023-07-11 12:30:00,14.27,14.27,14.26,14.26,11655.0,13.0375,13.0375,13.0283,13.0283,11655.0
2023-07-11 12:40:00,14.26,14.26,14.25,14.25,9050.0,13.0283,13.0283,13.0192,13.0192,9050.0
2023-07-11 12:50:00,14.24,14.25,14.23,14.25,21912.0,13.0101,13.0192,13.0009,13.0192,21912.0
2023-07-11 13:00:00,14.24,14.25,14.23,14.25,14600.0,13.0101,13.0192,13.0009,13.0192,14600.0
2023-07-11 13:10:00,14.27,14.28,14.27,14.28,12170.0,13.0375,13.0466,13.0375,13.0466,12170.0
2023-07-11 13:20:00,14.27,14.29,14.27,14.27,16833.0,13.0375,13.0557,13.0375,13.0375,16833.0
2023-07-11 13:30:00,14.27,14.27,14.27,14.27,4490.0,13.0375,13.0375,13.0375,13.0375,4490.0
2023-07-11 13:40:00,14.27,14.29,14.27,14.27,11010.0,13.0375,13.0557,13.0375,13.0375,11010.0
2023-07-11 13:50:00,14.27,14.27,14.26,14.26,10400.0,13.0375,13.0375,13.0283,13.0283,10400.0
2023-07-11 14:00:00,14.25,14.25,14.24,14.25,12900.0,13.0192,13.0192,13.0101,13.0192,12900.0
2023-07-11 14:10:00,14.26,14.29,14.26,14.29,15700.0,13.0283,13.0557,13.0283,13.0557,15700.0
2023-07-11 14:20:00,14.3,14.32,14.29,14.29,39630.0,13.0649,13.0832,13.0557,13.0557,39630.0
2023-07-11 14:30:00,14.28,14.31,14.28,14.3,17940.0,13.0466,13.074,13.0466,13.0649,17940.0
2023-07-11 14:40:00,14.29,14.29,14.26,14.26,14700.0,13.0557,13.0557,13.0283,13.0283,14700.0
2023-07-11 14:50:00,14.25,14.25,14.22,14.22,10146.0,13.0192,13.0192,12.9918,12.9918,10146.0
2023-07-11 15:00:00,14.22,14.24,14.22,14.23,10800.0,12.9918,13.0101,12.9918,13.0009,10800.0
2023-07-11 15:10:00,14.23,14.23,14.21,14.21,17200.0,13.0009,13.0009,12.9827,12.9827,17200.0
2023-07-11 15:20:00,14.2,14.21,14.2,14.2,15900.0,12.9735,12.9827,12.9735,12.9735,15900.0
2023-07-11 15:30:00,14.21,14.23,14.2,14.2,10290.0,12.9827,13.0009,12.9735,12.9735,10290.0
2023-07-11 15:40:00,14.2,14.2,14.08,14.08,52254.0,12.9735,12.9735,12.8639,12.8639,52254.0
2023-07-11 15:50:00,14.07,14.13,14.07,14.1,75786.0,12.8547,12.9096,12.8547,12.8822,75786.0
2023-07-12 09:30:00,13.74,13.75,13.71,13.75,314332.0,12.5532,12.5624,12.5258,12.5624,314332.0
2023-07-12 09:40:00,13.76,13.78,13.69,13.7,92117.0,12.5715,12.5898,12.5076,12.5167,92117.0
2023-07-12 09:50:00,13.69,13.71,13.68,13.69,57363.0,12.5076,12.5258,12.4984,12.5076,57363.0
2023-07-12 10:00:00,13.69,13.72,13.69,13.7,82363.0,12.5076,12.535,12.5076,12.5167,82363.0
2023-07-12 10:10:00,13.68,13.68,13.65,13.66,82466.0,12.4984,12.4984,12.471,12.4802,82466.0
2023-07-12 10:20:00,13.66,13.69,13.65,13.66,109944.0,12.4802,12.5076,12.471,12.4802,109944.0
2023-07-12 10:30:00,13.66,13.67,13.65,13.66,114605.0,12.4802,12.4893,12.471,12.4802,114605.0
2023-07-12 10:40:00,13.65,13.67,13.64,13.66,106405.0,12.471,12.4893,12.4619,12.4802,106405.0
2023-07-12 10:50:00,13.66,13.69,13.65,13.69,38870.0,12.4802,12.5076,12.471,12.5076,38870.0
2023-07-12 11:00:00,13.68,13.7,13.68,13.7,40668.0,12.4984,12.5167,12.4984,12.5167,40668.0
2023-07-12 11:10:00,13.71,13.71,13.68,13.68,19125.0,12.5258,12.5258,12.4984,12.4984,19125.0
2023-07-12 11:20:00,13.68,13.72,13.68,13.72,35427.0,12.4984,12.535,12.4984,12.535,35427.0
2023-07-12 11:30:00,13.72,13.78,13.71,13.78,28972.0,12.535,12.5898,12.5258,12.5898,28972.0
2023-07-12 11:40:00,13.78,13.86,13.78,13.79,213635.0,12.5898,12.6629,12.5898,12.5989,213635.0
2023-07-12 11:50:00,13.79,13.87,13.79,13.85,189749.0,12.5989,12.672,12.5989,12.6537,189749.0
2023-07-12 12:00:00,13.86,13.87,13.83,13.86,121976.0,12.6629,12.672,12.6355,12.6629,121976.0
2023-07-12 12:10:00,13.86,13.86,13.8,13.85,76789.0,12.6629,12.6629,12.6081,12.6537,76789.0
2023-07-12 12:20:00,13.85,13.86,13.82,13.84,81173.0,12.6537,12.6629,12.6263,12.6446,81173.0
2023-07-12 12:30:00,13.84,13.85,13.79,13.79,39442.0,12.6446,12.6537,12.5989,12.5989,39442.0
2023-07-12 12:40:00,13.79,13.81,13.77,13.77,62167.0,12.5989,12.6172,12.5807,12.5807,62167.0
2023-07-12 12:50:00,13.77,13.79,13.76,13.79,12946.0,12.5807,12.5989,12.5715,12.5989,12946.0
2023-07-12 13:00:00,13.79,13.8,13.77,13.79,28565.0,12.5989,12.6081,12.5807,12.5989,28565.0
2023-07-12 13:10:00,13.8,13.8,13.76,13.76,29750.0,12.6081,12.6081,12.5715,12.5715,29750.0
2023-07-12 13:20:00,13.76,13.77,13.76,13.76,12773.0,12.5715,12.5807,12.5715,12.5715,12773.0
2023-07-12 13:30:00,13.76,13.76,13.74,13.74,30998.0,12.5715,12.5715,12.5532,12.5532,30998.0
2023-07-12 13:40:00,13.74,13.76,13.74,13.75,13800.0,12.5532,12.5715,12.5532,12.5624,13800.0
2023-07-12 13:50:00,13.74,13.75,13.74,13.75,9075.0,12.5532,12.5624,12.5532,12.5624,9075.0
2023-07-12 14:00:00,13.75,13.77,13.72,13.73,20809.0,12.5624,12.5807,12.535,12.5441,20809.0
2023-07-12 14:10:00,13.72,13.73,13.71,13.71,18500.0,12.535,12.5441,12.5258,12.5258,18500.0
2023-07-12 14:20:00,13.72,13.72,13.71,13.71,5363.0,12.535,12.535,12.5258,12.5258,5363.0
2023-07-12 14:30:00,13.71,13.71,13.71,13.71,11993.0,12.5258,12.5258,12.5258,12.5258,11993.0
2023-07-12 14:40:00,13.72,13.76,13.72,13.76,39869.0,12.535,12.5715,12.535,12.5715,39869.0
2023-07-12 14:50:00,13.75,13.76,13.75,13.75,22928.0,12.5624,12.5715,12.5624,12.5624,22928.0
2023-07-12 15:00:00,13.75,13.76,13.75,13.75,38487.0,12.5624,12.5715,12.5624,12.5624,38487.0
2023-07-12 15:10:00,13.76,13.76,13.75,13.76,16690.0,12.5715,12.5715,12.5624,12.5715,16690.0
2023-07-12 15:20:00,13.77,13.85,13.77,13.81,103055.0,12.5807,12.6537,12.5807,12.6172,103055.0
2023-07-12 15:30:00,13.81,13.81,13.77,13.78,50249.0,12.6172,12.6172,12.5807,12.5898,50249.0
2023-07-12 15:40:00,13.78,13.78,13.76,13.77,25152.0,12.5898,12.5898,12.5715,12.5807,25152.0
2023-07-12 15:50:00,13.78,13.8,13.78,13.78,96934.0,12.5898,12.6081,12.5898,12.5898,96934.0
2023-07-13 09:30:00,13.61,13.65,13.56,13.58,199654.0,12.4345,12.471,12.3888,12.4071,199654.0
2023-07-13 09:40:00,13.58,13.59,13.57,13.59,129374.0,12.4071,12.4162,12.3979,12.4162,129374.0
2023-07-13 09:50:00,13.58,13.58,13.56,13.57,58420.0,12.4071,12.4071,12.3888,12.3979,58420.0
2023-07-13 10:00:00,13.57,13.6,13.57,13.58,95918.0,12.3979,12.4253,12.3979,12.4071,95918.0
2023-07-13 10:10:00,13.57,13.6,13.56,13.59,40070.0,12.3979,12.4253,12.3888,12.4162,40070.0
2023-07-13 10:20:00,13.6,13.62,13.59,13.61,88187.0,12.4253,12.4436,12.4162,12.4345,88187.0
2023-07-13 10:30:00,13.61,13.61,13.57,13.59,89022.0,12.4345,12.4345,12.3979,12.4162,89022.0
2023-07-13 10:40:00,13.58,13.6,13.57,13.59,48334.0,12.4071,12.4253,12.3979,12.4162,48334.0
2023-07-13 10:50:00,13.6,13.6,13.58,13.58,36785.0,12.4253,12.4253,12.4071,12.4071,36785.0
2023-07-13 11:00:00,13.57,13.58,13.56,13.58,128835.0,12.3979,12.4071,12.3888,12.4071,128835.0
2023-07-13 11:10:00,13.58,13.61,13.58,13.59,54437.0,12.4071,12.4345,12.4071,12.4162,54437.0
2023-07-13 11:20:00,13.59,13.61,13.58,13.6,55632.0,12.4162,12.4345,12.4071,12.4253,55632.0
2023-07-13 11:30:00,13.6,13.61,13.59,13.59,91360.0,12.4253,12.4345,12.4162,12.4162,91360.0
2023-07-13 11:40:00,13.59,13.6,13.58,13.58,37299.0,12.4162,12.4253,12.4071,12.4071,37299.0
2023-07-13 11:50:00,13.58,13.58,13.57,13.57,29367.0,12.4071,12.4071,12.3979,12.3979,29367.0
2023-07-13 12:00:00,13.56,13.56,13.54,13.55,94891.0,12.3888,12.3888,12.3705,12.3797,94891.0
2023-07-13 12:10:00,13.55,13.56,13.55,13.55,41657.0,12.3797,12.3888,12.3797,12.3797,41657.0
2023-07-13 12:20:00,13.56,13.56,13.54,13.55,100918.0,12.3888,12.3888,12.3705,12.3797,100918.0
2023-07-13 12:30:00,13.55,13.55,13.53,13.54,98672.0,12.3797,12.3797,12.3614,12.3705,98672.0
2023-07-13 12:40:00,13.54,13.55,13.54,13.55,39614.0,12.3705,12.3797,12.3705,12.3797,39614.0
2023-07-13 12:50:00,13.55,13.56,13.54,13.55,22316.0,12.3797,12.3888,12.3705,12.3797,22316.0
2023-07-13 13:00:00,13.55,13.58,13.55,13.58,44434.0,12.3797,12.4071,12.3797,12.4071,44434.0
2023-07-13 13:10:00,13.59,13.59,13.55,13.55,79417.0,12.4162,12.4162,12.3797,12.3797,79417.0
2023-07-13 13:20:00,13.55,13.55,13.54,13.54,30896.0,12.3797,12.3797,12.3705,12.3705,30896.0
2023-07-13 13:30:00,13.54,13.54,13.53,13.54,40836.0,12.3705,12.3705,12.3614,12.3705,40836.0
2023-07-13 13:40:00,13.53,13.53,13.53,13.53,31057.0,12.3614,12.3614,12.3614,12.3614,31057.0
2023-07-13 13:50:00,13.54,13.54,13.54,13.54,35608.0,12.3705,12.3705,12.3705,12.3705,35608.0
2023-07-13 14:00:00,13.54,13.54,13.51,13.52,70268.0,12.3705,12.3705,12.3431,12.3522,70268.0
2023-07-13 14:10:00,13.51,13.51,13.49,13.51,52958.0,12.3431,12.3431,12.3248,12.3431,52958.0
2023-07-13 14:20:00,13.5,13.53,13.5,13.52,54252.0,12.334,12.3614,12.334,12.3522,54252.0
2023-07-13 14:30:00,13.52,13.53,13.51,13.51,14480.0,12.3522,12.3614,12.3431,12.3431,14480.0
2023-07-13 14:40:00,13.52,13.52,13.49,13.49,22672.0,12.3522,12.3522,12.3248,12.3248,22672.0
2023-07-13 14:50:00,13.49,13.5,13.49,13.49,12383.0,12.3248,12.334,12.3248,12.3248,12383.0
2023-07-13 15:00:00,13.48,13.48,13.47,13.48,49540.0,12.3157,12.3157,12.3066,12.3157,49540.0
2023-07-13 15:10:00,13.47,13.47,13.43,13.47,52651.0,12.3066,12.3066,12.27,12.3066,52651.0
2023-07-13 15:20:00,13.46,13.46,13.44,13.44,41087.0,12.2974,12.2974,12.2792,12.2792,41087.0
2023-07-13 15:30:00,13.45,13.45,13.43,13.43,22000.0,12.2883,12.2883,12.27,12.27,22000.0
2023-07-13 15:40:00,13.42,13.42,13.39,13.42,181960.0,12.2609,12.2609,12.2335,12.2609,181960.0
2023-07-13 15:50:00,13.42,13.46,13.41,13.46,194860.0,12.2609,12.2974,12.2518,12.2974,194860.0
2023-07-14 09:30:00,13.4,13.4,13.35,13.35,378126.0,12.2426,12.2426,12.1969,12.1969,378126.0
2023-07-14 09:40:00,13.35,13.39,13.34,13.36,156130.0,12.1969,12.2335,12.1878,12.2061,156130.0
2023-07-14 09:50:00,13.35,13.35,13.34,13.34,114604.0,12.1969,12.1969,12.1878,12.1878,114604.0
2023-07-14 10:00:00,13.35,13.41,13.35,13.36,147963.0,12.1969,12.2518,12.1969,12.2061,147963.0
2023-07-14 10:10:00,13.35,13.36,13.31,13.33,30581.0,12.1969,12.2061,12.1604,12.1787,30581.0
2023-07-14 10:20:00,13.33,13.39,13.33,13.39,44873.0,12.1787,12.2335,12.1787,12.2335,44873.0
2023-07-14 10:30:00,13.39,13.44,13.37,13.42,106833.0,12.2335,12.2792,12.2152,12.2609,106833.0
2023-07-14 10:40:00,13.41,13.46,13.41,13.46,40118.0,12.2518,12.2974,12.2518,12.2974,40118.0
2023-07-14 10:50:00,13.46,13.47,13.41,13.42,58534.0,12.2974,12.3066,12.2518,12.2609,58534.0
2023-07-14 11:00:00,13.41,13.42,13.41,13.42,22596.0,12.2518,12.2609,12.2518,12.2609,22596.0
2023-07-14 11:10:00,13.42,13.42,13.4,13.4,26628.0,12.2609,12.2609,12.2426,12.2426,26628.0
2023-07-14 11:20:00,13.39,13.41,13.39,13.4,23010.0,12.2335,12.2518,12.2335,12.2426,23010.0
2023-07-14 11:30:00,13.39,13.39,13.36,13.37,25018.0,12.2335,12.2335,12.2061,12.2152,25018.0
2023-07-14 11:40:00,13.37,13.41,13.37,13.41,41098.0,12.2152,12.2518,12.2152,12.2518,41098.0
2023-07-14 11:50:00,13.41,13.43,13.39,13.39,15837.0,12.2518,12.27,12.2335,12.2335,15837.0
2023-07-14 12:00:00,13.39,13.42,13.39,13.42,91698.0,12.2335,12.2609,12.2335,12.2609,91698.0
2023-07-14 12:10:00,13.42,13.44,13.42,13.44,38500.0,12.2609,12.2792,12.2609,12.2792,38500.0
2023-07-14 12:20:00,13.44,13.46,13.43,13.46,19606.0,12.2792,12.2974,12.27,12.2974,19606.0
2023-07-14 12:30:00,13.46,13.46,13.43,13.43,7402.0,12.2974,12.2974,12.27,12.27,7402.0
2023-07-14 12:40:00,13.43,13.47,13.43,13.44,18064.0,12.27,12.3066,12.27,12.2792,18064.0
2023-07-14 12:50:00,13.44,13.46,13.44,13.45,12774.0,12.2792,12.2974,12.2792,12.2883,12774.0
2023-07-14 13:00:00,13.45,13.51,13.45,13.49,52853.0,12.2883,12.3431,12.2883,12.3248,52853.0
2023-07-14 13:10:00,13.49,13.5,13.46,13.46,22491.0,12.3248,12.334,12.2974,12.2974,22491.0
2023-07-14 13:20:00,13.47,13.47,13.46,13.46,14646.0,12.3066,12.3066,12.2974,12.2974,14646.0
2023-07-14 13:30:00,13.45,13.45,13.43,13.43,35012.0,12.2883,12.2883,12.27,12.27,35012.0
2023-07-14 13:40:00,13.43,13.44,13.43,13.43,18314.0,12.27,12.2792,12.27,12.27,18314.0
2023-07-14 13:50:00,13.43,13.44,13.43,13.44,75718.0,12.27,12.2792,12.27,12.2792,75718.0
2023-07-14 14:00:00,13.44,13.44,13.42,13.42,100125.0,12.2792,12.2792,12.2609,12.2609,100125.0
2023-07-14 14:10:00,13.42,13.43,13.42,13.42,18747.0,12.2609,12.27,12.2609,12.2609,18747.0
2023-07-14 14:20:00,13.42,13.47,13.42,13.47,59845.0,12.2609,12.3066,12.2609,12.3066,59845.0
2023-07-14 14:30:00,13.46,13.5,13.46,13.49,166844.0,12.2974,12.334,12.2974,12.3248,166844.0
2023-07-14 14:40:00,13.48,13.49,13.47,13.48,34340.0,12.3157,12.3248,12.3066,12.3157,34340.0
2023-07-14 14:50:00,13.48,13.51,13.46,13.5,27564.0,12.3157,12.3431,12.2974,12.334,27564.0
2023-07-14 15:00:00,13.51,13.55,13.51,13.52,62411.0,12.3431,12.3797,12.3431,12.3522,62411.0
2023-07-14 15:10:00,13.52,13.52,13.48,13.49,30162.0,12.3522,12.3522,12.3157,12.3248,30162.0
2023-07-14 15:20:00,13.5,13.53,13.5,13.52,31620.0,12.334,12.3614,12.334,12.3522,31620.0
2023-07-14 15:30:00,13.52,13.52,13.51,13.52,34254.0,12.3522,12.3522,12.3431,12.3522,34254.0
2023-07-14 15:40:00,13.52,13.55,13.52,13.54,70105.0,12.3522,12.3797,12.3522,12.3705,70105.0
2023-07-14 15:50:00,13.55,13.56,13.5,13.5,485906.0,12.3797,12.3888,12.334,12.334,485906.0
2023-07-17 09:30:00,13.53,13.53,13.46,13.48,115229.0,12.3614,12.3614,12.2974,12.3157,115229.0
2023-07-17 09:40:00,13.49,13.51,13.48,13.51,31796.0,12.3248,12.3431,12.3157,12.3431,31796.0
2023-07-17 09:50:00,13.49,13.5,13.48,13.48,27196.0,12.3248,12.334,12.3157,12.3157,27196.0
2023-07-17 10:00:00,13.46,13.46,13.44,13.44,31270.0,12.2974,12.2974,12.2792,12.2792,31270.0
2023-07-17 10:10:00,13.45,13.46,13.45,13.45,34425.0,12.2883,12.2974,12.2883,12.2883,34425.0
2023-07-17 10:20:00,13.45,13.46,13.44,13.46,24111.0,12.2883,12.2974,12.2792,12.2974,24111.0
2023-07-17 10:30:00,13.45,13.46,13.45,13.46,40021.0,12.2883,12.2974,12.2883,12.2974,40021.0
2023-07-17 10:40:00,13.46,13.46,13.43,13.43,26200.0,12.2974,12.2974,12.27,12.27,26200.0
2023-07-17 10:50:00,13.44,13.46,13.43,13.44,54589.0,12.2792,12.2974,12.27,12.2792,54589.0
2023-07-17 11:00:00,13.44,13.45,13.44,13.45,26147.0,12.2792,12.2883,12.2792,12.2883,26147.0
2023-07-17 11:10:00,13.44,13.45,13.43,13.43,13031.0,12.2792,12.2883,12.27,12.27,13031.0
2023-07-17 11:20:00,13.43,13.43,13.4,13.4,34100.0,12.27,12.27,12.2426,12.2426,34100.0
2023-07-17 11:30:00,13.4,13.4,13.39,13.39,16838.0,12.2426,12.2426,12.2335,12.2335,16838.0
2023-07-17 11:40:00,13.39,13.39,13.38,13.38,16100.0,12.2335,12.2335,12.2243,12.2243,16100.0
2023-07-17 11:50:00,13.39,13.4,13.38,13.38,40622.0,12.2335,12.2426,12.2243,12.2243,40622.0
2023-07-17 12:00:00,13.38,13.39,13.38,13.39,28740.0,12.2243,12.2335,12.2243,12.2335,28740.0
2023-07-17 12:10:00,13.38,13.4,13.38,13.4,15553.0,12.2243,12.2426,12.2243,12.2426,15553.0
2023-07-17 12:20:00,13.41,13.41,13.4,13.41,36401.0,12.2518,12.2518,12.2426,12.2518,36401.0
2023-07-17 12:30:00,13.42,13.43,13.42,13.42,28146.0,12.2609,12.27,12.2609,12.2609,28146.0
2023-07-17 12:40:00,13.41,13.41,13.4,13.4,8074.0,12.2518,12.2518,12.2426,12.2426,8074.0
2023-07-17 12:50:00,13.4,13.4,13.38,13.38,2700.0,12.2426,12.2426,12.2243,12.2243,2700.0
2023-07-17 13:00:00,13.39,13.4,13.38,13.4,81796.0,12.2335,12.2426,12.2243,12.2426,81796.0
2023-07-17 13:10:00,13.4,13.4,13.39,13.39,11832.0,12.2426,12.2426,12.2335,12.2335,11832.0
2023-07-17 13:20:00,13.4,13.41,13.4,13.4,15539.0,12.2426,12.2518,12.2426,12.2426,15539.0
2023-07-17 13:30:00,13.39,13.39,13.39,13.39,15445.0,12.2335,12.2335,12.2335,12.2335,15445.0
2023-07-17 13:40:00,13.39,13.39,13.36,13.36,6224.0,12.2335,12.2335,12.2061,12.2061,6224.0
2023-07-17 13:50:00,13.37,13.38,13.37,13.37,12351.0,12.2152,12.2243,12.2152,12.2152,12351.0
2023-07-17 14:00:00,13.37,13.38,13.37,13.37,19216.0,12.2152,12.2243,12.2152,12.2152,19216.0
2023-07-17 14:10:00,13.37,13.37,13.36,13.36,12431.0,12.2152,12.2152,12.2061,12.2061,12431.0
2023-07-17 14:20:00,13.36,13.36,13.34,13.35,27096.0,12.2061,12.2061,12.1878,12.1969,27096.0
2023-07-17 14:30:00,13.35,13.38,13.35,13.38,16690.0,12.1969,12.2243,12.1969,12.2243,16690.0
2023-07-17 14:40:00,13.37,13.37,13.37,13.37,13500.0,12.2152,12.2152,12.2152,12.2152,13500.0
2023-07-17 14:50:00,13.36,13.36,13.36,13.36,6200.0,12.2061,12.2061,12.2061,12.2061,6200.0
2023-07-17 15:00:00,13.35,13.35,13.35,13.35,12100.0,12.1969,12.1969,12.1969,12.1969,12100.0
2023-07-17 15:10:00,13.34,13.34,13.27,13.28,58085.0,12.1878,12.1878,12.1238,12.133,58085.0
2023-07-17 15:20:00,13.28,13.31,13.27,13.3,121399.0,12.133,12.1604,12.1238,12.1513,121399.0
2023-07-17 15:30:00,13.3,13.32,13.3,13.32,56178.0,12.1513,12.1695,12.1513,12.1695,56178.0
2023-07-17 15:40:00,13.31,13.32,13.31,13.31,18956.0,12.1604,12.1695,12.1604,12.1604,18956.0
2023-07-17 15:50:00,13.32,13.38,13.31,13.37,200617.0,12.1695,12.2243,12.1604,12.2152,200617.0
2023-07-18 09:30:00,13.41,13.43,13.38,13.38,186264.0,12.2518,12.27,12.2243,12.2243,186264.0
2023-07-18 09:40:00,13.38,13.38,13.33,13.34,92163.0,12.2243,12.2243,12.1787,12.1878,92163.0
2023-07-18 09:50:00,13.34,13.37,13.31,13.31,174453.0,12.1878,12.2152,12.1604,12.1604,174453.0
2023-07-18 10:00:00,13.3,13.3,13.29,13.29,27102.0,12.1513,12.1513,12.1421,12.1421,27102.0
2023-07-18 10:10:00,13.29,13.3,13.29,13.3,24304.0,12.1421,12.1513,12.1421,12.1513,24304.0
2023-07-18 10:20:00,13.3,13.31,13.29,13.3,56841.0,12.1513,12.1604,12.1421,12.1513,56841.0
2023-07-18 10:30:00,13.3,13.32,13.3,13.3,31455.0,12.1513,12.1695,12.1513,12.1513,31455.0
2023-07-18 10:40:00,13.29,13.29,13.25,13.25,57406.0,12.1421,12.1421,12.1056,12.1056,57406.0
2023-07-18 10:50:00,13.24,13.26,13.24,13.25,33285.0,12.0964,12.1147,12.0964,12.1056,33285.0
2023-07-18 11:00:00,13.24,13.24,13.21,13.22,36285.0,12.0964,12.0964,12.069,12.0782,36285.0
2023-07-18 11:10:00,13.22,13.23,13.21,13.22,38431.0,12.0782,12.0873,12.069,12.0782,38431.0
2023-07-18 11:20:00,13.22,13.23,13.22,13.23,19300.0,12.0782,12.0873,12.0782,12.0873,19300.0
2023-07-18 11:30:00,13.24,13.25,13.23,13.23,26820.0,12.0964,12.1056,12.0873,12.0873,26820.0
2023-07-18 11:40:00,13.22,13.22,13.16,13.16,42616.0,12.0782,12.0782,12.0233,12.0233,42616.0
2023-07-18 11:50:00,13.16,13.17,13.15,13.17,50767.0,12.0233,12.0325,12.0142,12.0325,50767.0
2023-07-18 12:00:00,13.16,13.18,13.16,13.18,28040.0,12.0233,12.0416,12.0233,12.0416,28040.0
2023-07-18 12:10:00,13.18,13.19,13.18,13.18,34392.0,12.0416,12.0508,12.0416,12.0416,34392.0
2023-07-18 12:20:00,13.18,13.23,13.18,13.19,128608.0,12.0416,12.0873,12.0416,12.0508,128608.0
2023-07-18 12:30:00,13.19,13.19,13.17,13.17,25372.0,12.0508,12.0508,12.0325,12.0325,25372.0
2023-07-18 12:40:00,13.17,13.19,13.17,13.19,20208.0,12.0325,12.0508,12.0325,12.0508,20208.0
2023-07-18 12:50:00,13.19,13.19,13.19,13.19,7899.0,12.0508,12.0508,12.0508,12.0508,7899.0
2023-07-18 13:00:00,13.19,13.19,13.18,13.18,3800.0,12.0508,12.0508,12.0416,12.0416,3800.0
2023-07-18 13:10:00,13.16,13.16,13.14,13.16,42324.0,12.0233,12.0233,12.0051,12.0233,42324.0
2023-07-18 13:20:00,13.17,13.17,13.17,13.17,3800.0,12.0325,12.0325,12.0325,12.0325,3800.0
2023-07-18 13:30:00,13.16,13.16,13.16,13.16,28792.0,12.0233,12.0233,12.0233,12.0233,28792.0
2023-07-18 13:40:00,13.15,13.16,13.14,13.14,12436.0,12.0142,12.0233,12.0051,12.0051,12436.0
2023-07-18 13:50:00,13.15,13.15,13.14,13.14,7150.0,12.0142,12.0142,12.0051,12.0051,7150.0
2023-07-18 14:00:00,13.13,13.13,13.11,13.11,17354.0,11.9959,11.9959,11.9777,11.9777,17354.0
2023-07-18 14:10:00,13.11,13.11,13.1,13.11,15450.0,11.9777,11.9777,11.9685,11.9777,15450.0
2023-07-18 14:20:00,13.1,13.1,13.06,13.07,82811.0,11.9685,11.9685,11.932,11.9411,82811.0
2023-07-18 14:30:00,13.05,13.09,13.05,13.09,12286.0,11.9228,11.9594,11.9228,11.9594,12286.0
2023-07-18 14:40:00,13.1,13.1,13.06,13.06,27780.0,11.9685,11.9685,11.932,11.932,27780.0
2023-07-18 14:50:00,13.06,13.07,13.06,13.07,15101.0,11.932,11.9411,11.932,11.9411,15101.0
2023-07-18 15:00:00,13.08,13.1,13.06,13.07,61388.0,11.9503,11.9685,11.932,11.9411,61388.0
2023-07-18 15:10:00,13.06,13.06,13.02,13.04,49512.0,11.932,11.932,11.8954,11.9137,49512.0
2023-07-18 15:20:00,13.04,13.05,13.03,13.05,45613.0,11.9137,11.9228,11.9046,11.9228,45613.0
2023-07-18 15:30:00,13.05,13.07,13.04,13.05,35416.0,11.9228,11.9411,11.9137,11.9228,35416.0
2023-07-18 15:40:00,13.05,13.05,13.03,13.03,29940.0,11.9228,11.9228,11.9046,11.9046,29940.0
2023-07-18 15:50:00,13.03,13.08,13.02,13.08,126169.0,11.9046,11.9503,11.8954,11.9503,126169.0
2023-07-19 09:30:00,13.0,13.0,12.91,12.91,343024.0,11.8772,11.8772,11.7949,11.7949,343024.0
2023-07-19 09:40:00,12.92,12.95,12.92,12.94,57357.0,11.8041,11.8315,11.8041,11.8223,57357.0
2023-07-19 09:50:00,12.94,12.94,12.91,12.91,125848.0,11.8223,11.8223,11.7949,11.7949,125848.0
2023-07-19 10:00:00,12.92,12.93,12.9,12.91,36018.0,11.8041,11.8132,11.7858,11.7949,36018.0
2023-07-19 10:10:00,12.91,12.93,12.89,12.92,34564.0,11.7949,11.8132,11.7767,11.8041,34564.0
2023-07-19 10:20:00,12.9,12.93,12.89,12.93,68279.0,11.7858,11.8132,11.7767,11.8132,68279.0
2023-07-19 10:30:00,12.93,12.96,12.93,12.95,38335.0,11.8132,11.8406,11.8132,11.8315,38335.0
2023-07-19 10:40:00,12.95,12.95,12.91,12.93,79320.0,11.8315,11.8315,11.7949,11.8132,79320.0
2023-07-19 10:50:00,12.93,13.04,12.92,12.99,298865.0,11.8132,11.9137,11.8041,11.868,298865.0
2023-07-19 11:00:00,12.98,12.99,12.97,12.97,70342.0,11.8589,11.868,11.8498,11.8498,70342.0
2023-07-19 11:10:00,12.97,12.97,12.93,12.94,34122.0,11.8498,11.8498,11.8132,11.8223,34122.0
2023-07-19 11:20:00,12.94,12.97,12.94,12.95,36402.0,11.8223,11.8498,11.8223,11.8315,36402.0
2023-07-19 11:30:00,12.94,12.94,12.92,12.94,116461.0,11.8223,11.8223,11.8041,11.8223,116461.0
2023-07-19 11:40:00,12.94,12.95,12.93,12.93,80849.0,11.8223,11.8315,11.8132,11.8132,80849.0
2023-07-19 11:50:00,12.93,12.93,12.92,12.93,21530.0,11.8132,11.8132,11.8041,11.8132,21530.0
2023-07-19 12:00:00,12.93,12.93,12.89,12.92,78928.0,11.8132,11.8132,11.7767,11.8041,78928.0
2023-07-19 12:10:00,12.91,12.94,12.91,12.93,107647.0,11.7949,11.8223,11.7949,11.8132,107647.0
2023-07-19 12:20:00,12.94,12.99,12.94,12.97,41281.0,11.8223,11.868,11.8223,11.8498,41281.0
2023-07-19 12:30:00,12.98,13.03,12.98,13.01,31595.0,11.8589,11.9046,11.8589,11.8863,31595.0
2023-07-19 12:40:00,13.02,13.03,13.0,13.0,44912.0,11.8954,11.9046,11.8772,11.8772,44912.0
2023-07-19 12:50:00,13.0,13.0,12.98,12.99,15300.0,11.8772,11.8772,11.8589,11.868,15300.0
2023-07-19 13:00:00,12.98,13.04,12.98,13.02,40679.0,11.8589,11.9137,11.8589,11.8954,40679.0
2023-07-19 13:10:00,13.02,13.02,12.98,13.0,25472.0,11.8954,11.8954,11.8589,11.8772,25472.0
2023-07-19 13:20:00,13.0,13.01,12.99,13.0,12949.0,11.8772,11.8863,11.868,11.8772,12949.0
2023-07-19 13:30:00,13.0,13.02,13.0,13.02,39330.0,11.8772,11.8954,11.8772,11.8954,39330.0
2023-07-19 13:40:00,13.02,13.02,12.99,12.99,72116.0,11.8954,11.8954,11.868,11.868,72116.0
2023-07-19 13:50:00,13.0,13.01,13.0,13.01,19783.0,11.8772,11.8863,11.8772,11.8863,19783.0
2023-07-19 14:00:00,13.0,13.06,13.0,13.06,122124.0,11.8772,11.932,11.8772,11.932,122124.0
2023-07-19 14:10:00,13.05,13.06,13.04,13.06,126067.0,11.9228,11.932,11.9137,11.932,126067.0
2023-07-19 14:20:00,13.06,13.06,13.04,13.04,62495.0,11.932,11.932,11.9137,11.9137,62495.0
2023-07-19 14:30:00,13.03,13.03,12.99,13.0,22809.0,11.9046,11.9046,11.868,11.8772,22809.0
2023-07-19 14:40:00,12.99,13.0,12.97,12.99,46141.0,11.868,11.8772,11.8498,11.868,46141.0
2023-07-19 14:50:00,12.99,12.99,12.98,12.98,8500.0,11.868,11.868,11.8589,11.8589,8500.0
2023-07-19 15:00:00,12.97,12.97,12.95,12.95,14379.0,11.8498,11.8498,11.8315,11.8315,14379.0
2023-07-19 15:10:00,12.95,12.95,12.94,12.94,7625.0,11.8315,11.8315,11.8223,11.8223,7625.0
2023-07-19 15:20:00,12.94,12.94,12.92,12.93,23747.0,11.8223,11.8223,11.8041,11.8132,23747.0
2023-07-19 15:30:00,12.94,12.99,12.94,12.97,42598.0,11.8223,11.868,11.8223,11.8498,42598.0
2023-07-19 15:40:00,12.97,12.98,12.96,12.98,21876.0,11.8498,11.8589,11.8406,11.8589,21876.0
2023-07-19 15:50:00,12.97,13.0,12.96,13.0,75856.0,11.8498,11.8772,11.8406,11.8772,75856.0
2023-07-20 09:30:00,13.11,13.11,13.02,13.03,504168.0,11.9777,11.9777,11.8954,11.9046,504168.0
2023-07-20 09:40:00,13.04,13.05,13.02,13.02,185010.0,11.9137,11.9228,11.8954,11.8954,185010.0
2023-07-20 09:50:00,13.02,13.04,13.02,13.04,348723.0,11.8954,11.9137,11.8954,11.9137,348723.0
2023-07-20 10:00:00,13.03,13.1,13.03,13.09,279243.0,11.9046,11.9685,11.9046,11.9594,279243.0
2023-07-20 10:10:00,13.1,13.12,13.08,13.12,81654.0,11.9685,11.9868,11.9503,11.9868,81654.0
2023-07-20 10:20:00,13.14,13.17,13.13,13.16,337086.0,12.0051,12.0325,11.9959,12.0233,337086.0
2023-07-20 10:30:00,13.16,13.2,13.16,13.2,159554.0,12.0233,12.0599,12.0233,12.0599,159554.0
2023-07-20 10:40:00,13.2,13.2,13.15,13.16,197540.0,12.0599,12.0599,12.0142,12.0233,197540.0
2023-07-20 10:50:00,13.15,13.15,13.13,13.13,129580.0,12.0142,12.0142,11.9959,11.9959,129580.0
2023-07-20 11:00:00,13.13,13.13,13.1,13.11,129558.0,11.9959,11.9959,11.9685,11.9777,129558.0
2023-07-20 11:10:00,13.11,13.13,13.11,13.13,74889.0,11.9777,11.9959,11.9777,11.9959,74889.0
2023-07-20 11:20:00,13.13,13.15,13.12,13.13,148305.0,11.9959,12.0142,11.9868,11.9959,148305.0
2023-07-20 11:30:00,13.13,13.13,13.08,13.08,81964.0,11.9959,11.9959,11.9503,11.9503,81964.0
2023-07-20 11:40:00,13.08,13.12,13.08,13.11,137857.0,11.9503,11.9868,11.9503,11.9777,137857.0
2023-07-20 11:50:00,13.11,13.12,13.1,13.1,93552.0,11.9777,11.9868,11.9685,11.9685,93552.0
2023-07-20 12:00:00,13.1,13.1,13.07,13.07,159531.0,11.9685,11.9685,11.9411,11.9411,159531.0
2023-07-20 12:10:00,13.07,13.07,13.05,13.07,204653.0,11.9411,11.9411,11.9228,11.9411,204653.0
2023-07-20 12:20:00,13.08,13.11,13.07,13.11,125089.0,11.9503,11.9777,11.9411,11.9777,125089.0
2023-07-20 12:30:00,13.12,13.16,13.12,13.16,190317.0,11.9868,12.0233,11.9868,12.0233,190317.0
2023-07-20 12:40:00,13.15,13.15,13.14,13.14,82384.0,12.0142,12.0142,12.0051,12.0051,82384.0
2023-07-20 12:50:00,13.13,13.15,13.13,13.15,81100.0,11.9959,12.0142,11.9959,12.0142,81100.0
2023-07-20 13:00:00,13.15,13.16,13.14,13.16,97424.0,12.0142,12.0233,12.0051,12.0233,97424.0
2023-07-20 13:10:00,13.16,13.17,13.15,13.17,127583.0,12.0233,12.0325,12.0142,12.0325,127583.0
2023-07-20 13:20:00,13.16,13.17,13.14,13.14,61382.0,12.0233,12.0325,12.0051,12.0051,61382.0
2023-07-20 13:30:00,13.14,13.16,13.13,13.16,246351.0,12.0051,12.0233,11.9959,12.0233,246351.0
2023-07-20 13:40:00,13.17,13.17,13.13,13.14,88232.0,12.0325,12.0325,11.9959,12.0051,88232.0
2023-07-20 13:50:00,13.14,13.16,13.14,13.15,140668.0,12.0051,12.0233,12.0051,12.0142,140668.0
2023-07-20 14:00:00,13.16,13.17,13.15,13.15,71490.0,12.0233,12.0325,12.0142,12.0142,71490.0
2023-07-20 14:10:00,13.16,13.21,13.16,13.21,137472.0,12.0233,12.069,12.0233,12.069,137472.0
2023-07-20 14:20:00,13.22,13.27,13.21,13.27,63173.0,12.0782,12.1238,12.069,12.1238,63173.0
2023-07-20 14:30:00,13.27,13.27,13.22,13.22,125198.0,12.1238,12.1238,12.0782,12.0782,125198.0
2023-07-20 14:40:00,13.23,13.24,13.22,13.23,91327.0,12.0873,12.0964,12.0782,12.0873,91327.0
2023-07-20 14:50:00,13.23,13.24,13.22,13.24,54789.0,12.0873,12.0964,12.0782,12.0964,54789.0
2023-07-20 15:00:00,13.24,13.26,13.22,13.26,66025.0,12.0964,12.1147,12.0782,12.1147,66025.0
2023-07-20 15:10:00,13.25,13.3,13.25,13.3,116983.0,12.1056,12.1513,12.1056,12.1513,116983.0
2023-07-20 15:20:00,13.3,13.32,13.29,13.32,42726.0,12.1513,12.1695,12.1421,12.1695,42726.0
2023-07-20 15:30:00,13.32,13.32,13.27,13.28,138887.0,12.1695,12.1695,12.1238,12.133,138887.0
2023-07-20 15:40:00,13.28,13.29,13.26,13.28,49373.0,12.133,12.1421,12.1147,12.133,49373.0
2023-07-20 15:50:00,13.28,13.28,13.25,13.27,170342.0,12.133,12.133,12.1056,12.1238,170342.0
2023-07-21 09:30:00,13.11,13.17,13.11,13.13,167916.0,11.9777,12.0325,11.9777,11.9959,167916.0
2023-07-21 09:40:00,13.14,13.22,13.14,13.22,47107.0,12.0051,12.0782,12.0051,12.0782,47107.0
2023-07-21 09:50:00,13.22,13.24,13.21,13.22,51385.0,12.0782,12.0964,12.069,12.0782,51385.0
2023-07-21 10:00:00,13.22,13.28,13.22,13.22,87296.0,12.0782,12.133,12.0782,12.0782,87296.0
2023-07-21 10:10:00,13.19,13.19,13.16,13.16,10381.0,12.0508,12.0508,12.0233,12.0233,10381.0
2023-07-21 10:20:00,13.16,13.26,13.16,13.26,44911.0,12.0233,12.1147,12.0233,12.1147,44911.0
2023-07-21 10:30:00,13.26,13.26,13.22,13.23,33570.0,12.1147,12.1147,12.0782,12.0873,33570.0
2023-07-21 10:40:00,13.23,13.23,13.17,13.17,32134.0,12.0873,12.0873,12.0325,12.0325,32134.0
2023-07-21 10:50:00,13.17,13.21,13.17,13.2,72789.0,12.0325,12.069,12.0325,12.0599,72789.0
2023-07-21 11:00:00,13.19,13.19,13.15,13.15,61252.0,12.0508,12.0508,12.0142,12.0142,61252.0
2023-07-21 11:10:00,13.14,13.15,13.14,13.15,26836.0,12.0051,12.0142,12.0051,12.0142,26836.0
2023-07-21 11:20:00,13.15,13.15,13.14,13.14,8279.0,12.0142,12.0142,12.0051,12.0051,8279.0
2023-07-21 11:30:00,13.14,13.16,13.12,13.15,114540.0,12.0051,12.0233,11.9868,12.0142,114540.0
2023-07-21 11:40:00,13.15,13.19,13.15,13.15,33838.0,12.0142,12.0508,12.0142,12.0142,33838.0
2023-07-21 11:50:00,13.14,13.18,13.14,13.16,66814.0,12.0051,12.0416,12.0051,12.0233,66814.0
2023-07-21 12:00:00,13.15,13.18,13.15,13.18,17915.0,12.0142,12.0416,12.0142,12.0416,17915.0
2023-07-21 12:10:00,13.18,13.19,13.18,13.18,20251.0,12.0416,12.0508,12.0416,12.0416,20251.0
2023-07-21 12:20:00,13.17,13.19,13.16,13.19,43947.0,12.0325,12.0508,12.0233,12.0508,43947.0
2023-07-21 12:30:00,13.19,13.2,13.19,13.2,26973.0,12.0508,12.0599,12.0508,12.0599,26973.0
2023-07-21 12:40:00,13.2,13.24,13.2,13.23,61117.0,12.0599,12.0964,12.0599,12.0873,61117.0
2023-07-21 12:50:00,13.22,13.22,13.21,13.22,11200.0,12.0782,12.0782,12.069,12.0782,11200.0
2023-07-21 13:00:00,13.21,13.21,13.17,13.17,20286.0,12.069,12.069,12.0325,12.0325,20286.0
2023-07-21 13:10:00,13.17,13.17,13.15,13.15,16540.0,12.0325,12.0325,12.0142,12.0142,16540.0
2023-07-21 13:20:00,13.15,13.16,13.14,13.14,9870.0,12.0142,12.0233,12.0051,12.0051,9870.0
2023-07-21 13:30:00,13.14,13.14,13.12,13.13,17880.0,12.0051,12.0051,11.9868,11.9959,17880.0
2023-07-21 13:40:00,13.12,13.13,13.11,13.13,17916.0,11.9868,11.9959,11.9777,11.9959,17916.0
2023-07-21 13:50:00,13.13,13.13,13.11,13.12,12100.0,11.9959,11.9959,11.9777,11.9868,12100.0
2023-07-21 14:00:00,13.11,13.16,13.11,13.15,20708.0,11.9777,12.0233,11.9777,12.0142,20708.0
2023-07-21 14:10:00,13.15,13.2,13.15,13.18,9200.0,12.0142,12.0599,12.0142,12.0416,9200.0
2023-07-21 14:20:00,13.17,13.19,13.17,13.18,16833.0,12.0325,12.0508,12.0325,12.0416,16833.0
2023-07-21 14:30:00,13.19,13.19,13.17,13.17,36527.0,12.0508,12.0508,12.0325,12.0325,36527.0
2023-07-21 14:40:00,13.17,13.17,13.14,13.14,13600.0,12.0325,12.0325,12.0051,12.0051,13600.0
2023-07-21 14:50:00,13.15,13.19,13.15,13.19,57745.0,12.0142,12.0508,12.0142,12.0508,57745.0
2023-07-21 15:00:00,13.19,13.26,13.19,13.26,35144.0,12.0508,12.1147,12.0508,12.1147,35144.0
2023-07-21 15:10:00,13.26,13.26,13.24,13.24,20869.0,12.1147,12.1147,12.0964,12.0964,20869.0
2023-07-21 15:20:00,13.22,13.26,13.22,13.24,41458.0,12.0782,12.1147,12.0782,12.0964,41458.0
2023-07-21 15:30:00,13.24,13.26,13.24,13.25,51374.0,12.0964,12.1147,12.0964,12.1056,51374.0
2023-07-21 15:40:00,13.25,13.28,13.24,13.25,115726.0,12.1056,12.133,12.0964,12.1056,115726.0
2023-07-21 15:50:00,13.26,13.27,13.24,13.27,77337.0,12.1147,12.1238,12.0964,12.1238,77337.0
2023-07-24 09:30:00,13.18,13.18,13.1,13.12,150065.0,12.0416,12.0416,11.9685,11.9868,150065.0
2023-07-24 09:40:00,13.11,13.16,13.1,13.15,32977.0,11.9777,12.0233,11.9685,12.0142,32977.0
2023-07-24 09:50:00,13.16,13.23,13.14,13.2,110286.0,12.0233,12.0873,12.0051,12.0599,110286.0
2023-07-24 10:00:00,13.19,13.21,13.18,13.2,97412.0,12.0508,12.069,12.0416,12.0599,97412.0
2023-07-24 10:10:00,13.2,13.2,13.12,13.13,107058.0,12.0599,12.0599,11.9868,11.9959,107058.0
2023-07-24 10:20:00,13.13,13.14,13.11,13.11,22310.0,11.9959,12.0051,11.9777,11.9777,22310.0
2023-07-24 10:30:00,13.12,13.14,13.11,13.14,66700.0,11.9868,12.0051,11.9777,12.0051,66700.0
2023-07-24 10:40:00,13.14,13.14,13.13,13.13,14200.0,12.0051,12.0051,11.9959,11.9959,14200.0
2023-07-24 10:50:00,13.13,13.14,13.1,13.11,30788.0,11.9959,12.0051,11.9685,11.9777,30788.0
2023-07-24 11:00:00,13.11,13.14,13.11,13.13,25549.0,11.9777,12.0051,11.9777,11.9959,25549.0
2023-07-24 11:10:00,13.13,13.13,13.08,13.08,42992.0,11.9959,11.9959,11.9503,11.9503,42992.0
2023-07-24 11:20:00,13.09,13.1,13.08,13.1,19748.0,11.9594,11.9685,11.9503,11.9685,19748.0
2023-07-24 11:30:00,13.11,13.14,13.11,13.13,31394.0,11.9777,12.0051,11.9777,11.9959,31394.0
2023-07-24 11:40:00,13.13,13.13,13.11,13.11,42840.0,11.9959,11.9959,11.9777,11.9777,42840.0
2023-07-24 11:50:00,13.1,13.1,13.09,13.09,8691.0,11.9685,11.9685,11.9594,11.9594,8691.0
2023-07-24 12:00:00,13.08,13.09,13.08,13.09,19977.0,11.9503,11.9594,11.9503,11.9594,19977.0
2023-07-24 12:10:00,13.09,13.09,13.06,13.09,19399.0,11.9594,11.9594,11.932,11.9594,19399.0
2023-07-24 12:20:00,13.1,13.11,13.1,13.1,18284.0,11.9685,11.9777,11.9685,11.9685,18284.0
2023-07-24 12:30:00,13.08,13.1,13.08,13.1,10448.0,11.9503,11.9685,11.9503,11.9685,10448.0
2023-07-24 12:40:00,13.1,13.11,13.1,13.11,11700.0,11.9685,11.9777,11.9685,11.9777,11700.0
2023-07-24 12:50:00,13.12,13.12,13.1,13.1,11973.0,11.9868,11.9868,11.9685,11.9685,11973.0
2023-07-24 13:00:00,13.12,13.12,13.11,13.12,10931.0,11.9868,11.9868,11.9777,11.9868,10931.0
2023-07-24 13:10:00,13.11,13.11,13.1,13.11,8992.0,11.9777,11.9777,11.9685,11.9777,8992.0
2023-07-24 13:20:00,13.1,13.1,13.09,13.09,11032.0,11.9685,11.9685,11.9594,11.9594,11032.0
2023-07-24 13:30:00,13.09,13.1,13.09,13.09,11100.0,11.9594,11.9685,11.9594,11.9594,11100.0
2023-07-24 13:40:00,13.08,13.08,13.08,13.08,5260.0,11.9503,11.9503,11.9503,11.9503,5260.0
2023-07-24 13:50:00,13.07,13.07,13.05,13.07,8033.0,11.9411,11.9411,11.9228,11.9411,8033.0
2023-07-24 14:00:00,13.06,13.06,13.04,13.05,19425.0,11.932,11.932,11.9137,11.9228,19425.0
2023-07-24 14:10:00,13.06,13.06,13.06,13.06,7599.0,11.932,11.932,11.932,11.932,7599.0
2023-07-24 14:20:00,13.07,13.07,13.06,13.07,35820.0,11.9411,11.9411,11.932,11.9411,35820.0
2023-07-24 14:30:00,13.08,13.11,13.08,13.1,27330.0,11.9503,11.9777,11.9503,11.9685,27330.0
2023-07-24 14:40:00,13.1,13.14,13.1,13.12,36578.0,11.9685,12.0051,11.9685,11.9868,36578.0
2023-07-24 14:50:00,13.12,13.12,13.1,13.1,19000.0,11.9868,11.9868,11.9685,11.9685,19000.0
2023-07-24 15:00:00,13.11,13.11,13.1,13.11,38852.0,11.9777,11.9777,11.9685,11.9777,38852.0
2023-07-24 15:10:00,13.12,13.13,13.12,13.12,7080.0,11.9868,11.9959,11.9868,11.9868,7080.0
2023-07-24 15:20:00,13.12,13.18,13.12,13.18,60198.0,11.9868,12.0416,11.9868,12.0416,60198.0
2023-07-24 15:30:00,13.17,13.17,13.14,13.16,47111.0,12.0325,12.0325,12.0051,12.0233,47111.0
2023-07-24 15:40:00,13.16,13.16,13.12,13.12,43490.0,12.0233,12.0233,11.9868,11.9868,43490.0
2023-07-24 15:50:00,13.13,13.14,13.11,13.11,91372.0,11.9959,12.0051,11.9777,11.9777,91372.0
2023-07-25 09:30:00,13.15,13.15,13.1,13.1,93396.0,12.0142,12.0142,11.9685,11.9685,93396.0
2023-07-25 09:40:00,13.1,13.1,13.08,13.08,24838.0,11.9685,11.9685,11.9503,11.9503,24838.0
2023-07-25 09:50:00,13.07,13.09,13.04,13.07,31545.0,11.9411,11.9594,11.9137,11.9411,31545.0
2023-07-25 10:00:00,13.07,13.09,13.05,13.07,55124.0,11.9411,11.9594,11.9228,11.9411,55124.0
2023-07-25 10:10:00,13.06,13.07,13.05,13.07,26149.0,11.932,11.9411,11.9228,11.9411,26149.0
2023-07-25 10:20:00,13.06,13.07,13.04,13.06,17134.0,11.932,11.9411,11.9137,11.932,17134.0
2023-07-25 10:30:00,13.07,13.09,13.07,13.07,47433.0,11.9411,11.9594,11.9411,11.9411,47433.0
2023-07-25 10:40:00,13.07,13.08,13.06,13.06,22519.0,11.9411,11.9503,11.932,11.932,22519.0
2023-07-25 10:50:00,13.06,13.09,13.06,13.07,13482.0,11.932,11.9594,11.932,11.9411,13482.0
2023-07-25 11:00:00,13.07,13.09,13.07,13.07,13399.0,11.9411,11.9594,11.9411,11.9411,13399.0
2023-07-25 11:10:00,13.07,13.07,13.06,13.06,26198.0,11.9411,11.9411,11.932,11.932,26198.0
2023-07-25 11:20:00,13.06,13.06,13.04,13.05,28657.0,11.932,11.932,11.9137,11.9228,28657.0
2023-07-25 11:30:00,13.04,13.04,13.01,13.02,27345.0,11.9137,11.9137,11.8863,11.8954,27345.0
2023-07-25 11:40:00,13.02,13.02,12.99,13.01,40233.0,11.8954,11.8954,11.868,11.8863,40233.0
2023-07-25 11:50:00,13.01,13.01,13.01,13.01,6538.0,11.8863,11.8863,11.8863,11.8863,6538.0
2023-07-25 12:00:00,13.02,13.02,13.01,13.01,10988.0,11.8954,11.8954,11.8863,11.8863,10988.0
2023-07-25 12:10:00,13.01,13.01,13.0,13.0,20717.0,11.8863,11.8863,11.8772,11.8772,20717.0
2023-07-25 12:20:00,13.0,13.02,13.0,13.02,20792.0,11.8772,11.8954,11.8772,11.8954,20792.0
2023-07-25 12:30:00,13.02,13.02,13.01,13.01,10677.0,11.8954,11.8954,11.8863,11.8863,10677.0
2023-07-25 12:40:00,13.0,13.01,13.0,13.01,11006.0,11.8772,11.8863,11.8772,11.8863,11006.0
2023-07-25 12:50:00,13.0,13.0,12.97,12.97,15349.0,11.8772,11.8772,11.8498,11.8498,15349.0
2023-07-25 13:00:00,12.97,13.0,12.96,12.99,118685.0,11.8498,11.8772,11.8406,11.868,118685.0
2023-07-25 13:10:00,12.98,12.98,12.97,12.97,2100.0,11.8589,11.8589,11.8498,11.8498,2100.0
2023-07-25 13:20:00,12.96,12.96,12.95,12.96,15270.0,11.8406,11.8406,11.8315,11.8406,15270.0
2023-07-25 13:30:00,12.96,12.96,12.95,12.96,16360.0,11.8406,11.8406,11.8315,11.8406,16360.0
2023-07-25 13:40:00,12.97,12.97,12.96,12.97,10233.0,11.8498,11.8498,11.8406,11.8498,10233.0
2023-07-25 13:50:00,12.97,12.98,12.97,12.98,7015.0,11.8498,11.8589,11.8498,11.8589,7015.0
2023-07-25 14:00:00,12.98,12.98,12.97,12.97,24232.0,11.8589,11.8589,11.8498,11.8498,24232.0
2023-07-25 14:10:00,12.97,12.97,12.95,12.95,15050.0,11.8498,11.8498,11.8315,11.8315,15050.0
2023-07-25 14:20:00,12.94,12.94,12.93,12.93,33663.0,11.8223,11.8223,11.8132,11.8132,33663.0
2023-07-25 14:30:00,12.92,12.92,12.9,12.91,50435.0,11.8041,11.8041,11.7858,11.7949,50435.0
2023-07-25 14:40:00,12.92,12.94,12.9,12.94,25201.0,11.8041,11.8223,11.7858,11.8223,25201.0
2023-07-25 14:50:00,12.94,12.97,12.94,12.97,39665.0,11.8223,11.8498,11.8223,11.8498,39665.0
2023-07-25 15:00:00,12.97,12.98,12.96,12.96,76920.0,11.8498,11.8589,11.8406,11.8406,76920.0
2023-07-25 15:10:00,12.96,12.96,12.94,12.95,28142.0,11.8406,11.8406,11.8223,11.8315,28142.0
2023-07-25 15:20:00,12.96,12.96,12.95,12.96,36514.0,11.8406,11.8406,11.8315,11.8406,36514.0
2023-07-25 15:30:00,12.97,12.98,12.96,12.96,74348.0,11.8498,11.8589,11.8406,11.8406,74348.0
2023-07-25 15:40:00,12.96,12.99,12.96,12.98,41363.0,11.8406,11.868,11.8406,11.8589,41363.0
2023-07-25 15:50:00,12.98,13.02,12.96,13.01,182643.0,11.8589,11.8954,11.8406,11.8863,182643.0
2023-07-26 09:30:00,13.1,13.1,13.06,13.07,199638.0,11.9685,11.9685,11.932,11.9411,199638.0
2023-07-26 09:40:00,13.08,13.08,13.04,13.06,45809.0,11.9503,11.9503,11.9137,11.932,45809.0
2023-07-26 09:50:00,13.07,13.08,13.06,13.07,53043.0,11.9411,11.9503,11.932,11.9411,53043.0
2023-07-26 10:00:00,13.07,13.09,13.06,13.08,39139.0,11.9411,11.9594,11.932,11.9503,39139.0
2023-07-26 10:10:00,13.08,13.08,13.06,13.06,39114.0,11.9503,11.9503,11.932,11.932,39114.0
2023-07-26 10:20:00,13.06,13.1,13.06,13.07,45064.0,11.932,11.9685,11.932,11.9411,45064.0
2023-07-26 10:30:00,13.07,13.09,13.07,13.09,36100.0,11.9411,11.9594,11.9411,11.9594,36100.0
2023-07-26 10:40:00,13.1,13.11,13.1,13.1,24740.0,11.9685,11.9777,11.9685,11.9685,24740.0
2023-07-26 10:50:00,13.11,13.13,13.11,13.13,40134.0,11.9777,11.9959,11.9777,11.9959,40134.0
2023-07-26 11:00:00,13.13,13.13,13.11,13.11,29802.0,11.9959,11.9959,11.9777,11.9777,29802.0
2023-07-26 11:10:00,13.11,13.11,13.1,13.1,16800.0,11.9777,11.9777,11.9685,11.9685,16800.0
2023-07-26 11:20:00,13.11,13.12,13.1,13.1,27424.0,11.9777,11.9868,11.9685,11.9685,27424.0
2023-07-26 11:30:00,13.1,13.1,13.09,13.09,2700.0,11.9685,11.9685,11.9594,11.9594,2700.0
2023-07-26 11:40:00,13.08,13.08,13.07,13.08,12306.0,11.9503,11.9503,11.9411,11.9503,12306.0
2023-07-26 11:50:00,13.07,13.07,13.05,13.05,12329.0,11.9411,11.9411,11.9228,11.9228,12329.0
2023-07-26 12:00:00,13.06,13.06,13.06,13.06,1500.0,11.932,11.932,11.932,11.932,1500.0
2023-07-26 12:10:00,13.06,13.06,13.04,13.05,7885.0,11.932,11.932,11.9137,11.9228,7885.0
2023-07-26 12:20:00,13.06,13.08,13.06,13.08,26856.0,11.932,11.9503,11.932,11.9503,26856.0
2023-07-26 12:30:00,13.09,13.1,13.08,13.1,12433.0,11.9594,11.9685,11.9503,11.9685,12433.0
2023-07-26 12:40:00,13.1,13.12,13.1,13.12,12755.0,11.9685,11.9868,11.9685,11.9868,12755.0
2023-07-26 12:50:00,13.12,13.13,13.12,13.13,10025.0,11.9868,11.9959,11.9868,11.9959,10025.0
2023-07-26 13:00:00,13.12,13.12,13.11,13.11,9297.0,11.9868,11.9868,11.9777,11.9777,9297.0
2023-07-26 13:10:00,13.11,13.11,13.11,13.11,6933.0,11.9777,11.9777,11.9777,11.9777,6933.0
2023-07-26 13:20:00,13.12,13.13,13.12,13.12,18903.0,11.9868,11.9959,11.9868,11.9868,18903.0
2023-07-26 13:30:00,13.12,13.13,13.12,13.12,12825.0,11.9868,11.9959,11.9868,11.9868,12825.0
2023-07-26 13:40:00,13.12,13.13,13.11,13.11,6972.0,11.9868,11.9959,11.9777,11.9777,6972.0
2023-07-26 13:50:00,13.11,13.11,13.11,13.11,2384.0,11.9777,11.9777,11.9777,11.9777,2384.0
2023-07-26 14:00:00,13.12,13.15,13.08,13.09,53298.0,11.9868,12.0142,11.9503,11.9594,53298.0
2023-07-26 14:10:00,13.06,13.09,13.05,13.08,13110.0,11.932,11.9594,11.9228,11.9503,13110.0
2023-07-26 14:20:00,13.08,13.14,13.07,13.1,44495.0,11.9503,12.0051,11.9411,11.9685,44495.0
2023-07-26 14:30:00,13.11,13.12,12.93,12.93,113005.0,11.9777,11.9868,11.8132,11.8132,113005.0
2023-07-26 14:40:00,12.93,12.97,12.89,12.96,84513.0,11.8132,11.8498,11.7767,11.8406,84513.0
2023-07-26 14:50:00,12.96,12.99,12.92,12.97,55979.0,11.8406,11.868,11.8041,11.8498,55979.0
2023-07-26 15:00:00,12.97,13.16,12.96,13.14,131700.0,11.8498,12.0233,11.8406,12.0051,131700.0
2023-07-26 15:10:00,13.15,13.18,13.1,13.15,59744.0,12.0142,12.0416,11.9685,12.0142,59744.0
2023-07-26 15:20:00,13.15,13.15,13.09,13.11,86294.0,12.0142,12.0142,11.9594,11.9777,86294.0
2023-07-26 15:30:00,13.1,13.13,13.07,13.09,43998.0,11.9685,11.9959,11.9411,11.9594,43998.0
2023-07-26 15:40:00,13.07,13.07,13.02,13.05,24000.0,11.9411,11.9411,11.8954,11.9228,24000.0
2023-07-26 15:50:00,13.06,13.09,13.01,13.01,113683.0,11.932,11.9594,11.8863,11.8863,113683.0
2023-07-27 09:30:00,12.74,12.75,12.7,12.71,276496.0,11.6396,11.6488,11.6031,11.6122,276496.0
2023-07-27 09:40:00,12.7,12.74,12.7,12.73,116275.0,11.6031,11.6396,11.6031,11.6305,116275.0
2023-07-27 09:50:00,12.73,12.75,12.71,12.74,107231.0,11.6305,11.6488,11.6122,11.6396,107231.0
2023-07-27 10:00:00,12.73,12.78,12.73,12.78,121984.0,11.6305,11.6762,11.6305,11.6762,121984.0
2023-07-27 10:10:00,12.78,12.79,12.78,12.78,21462.0,11.6762,11.6853,11.6762,11.6762,21462.0
2023-07-27 10:20:00,12.78,12.84,12.77,12.84,90391.0,11.6762,11.731,11.667,11.731,90391.0
2023-07-27 10:30:00,12.84,12.84,12.8,12.8,22814.0,11.731,11.731,11.6944,11.6944,22814.0
2023-07-27 10:40:00,12.8,12.8,12.78,12.8,29195.0,11.6944,11.6944,11.6762,11.6944,29195.0
2023-07-27 10:50:00,12.8,12.87,12.8,12.87,44706.0,11.6944,11.7584,11.6944,11.7584,44706.0
2023-07-27 11:00:00,12.86,12.87,12.84,12.87,41498.0,11.7493,11.7584,11.731,11.7584,41498.0
2023-07-27 11:10:00,12.87,12.89,12.86,12.87,67475.0,11.7584,11.7767,11.7493,11.7584,67475.0
2023-07-27 11:20:00,12.87,12.87,12.85,12.85,27542.0,11.7584,11.7584,11.7401,11.7401,27542.0
2023-07-27 11:30:00,12.82,12.83,12.82,12.83,18700.0,11.7127,11.7218,11.7127,11.7218,18700.0
2023-07-27 11:40:00,12.83,12.87,12.83,12.87,19440.0,11.7218,11.7584,11.7218,11.7584,19440.0
2023-07-27 11:50:00,12.87,12.87,12.86,12.87,11285.0,11.7584,11.7584,11.7493,11.7584,11285.0
2023-07-27 12:00:00,12.86,12.86,12.84,12.84,3500.0,11.7493,11.7493,11.731,11.731,3500.0
2023-07-27 12:10:00,12.82,12.82,12.81,12.82,23076.0,11.7127,11.7127,11.7036,11.7127,23076.0
2023-07-27 12:20:00,12.82,12.82,12.79,12.79,2898.0,11.7127,11.7127,11.6853,11.6853,2898.0
2023-07-27 12:30:00,12.78,12.78,12.77,12.78,12292.0,11.6762,11.6762,11.667,11.6762,12292.0
2023-07-27 12:40:00,12.78,12.78,12.76,12.77,13748.0,11.6762,11.6762,11.6579,11.667,13748.0
2023-07-27 12:50:00,12.78,12.8,12.78,12.79,17043.0,11.6762,11.6944,11.6762,11.6853,17043.0
2023-07-27 13:00:00,12.78,12.88,12.77,12.83,107757.0,11.6762,11.7675,11.667,11.7218,107757.0
2023-07-27 13:10:00,12.83,12.91,12.83,12.9,114141.0,11.7218,11.7949,11.7218,11.7858,114141.0
2023-07-27 13:20:00,12.91,12.96,12.91,12.96,74162.0,11.7949,11.8406,11.7949,11.8406,74162.0
2023-07-27 13:30:00,12.96,13.0,12.96,13.0,82660.0,11.8406,11.8772,11.8406,11.8772,82660.0
2023-07-27 13:40:00,13.0,13.0,12.96,12.98,67441.0,11.8772,11.8772,11.8406,11.8589,67441.0
2023-07-27 13:50:00,12.98,13.01,12.98,12.99,37119.0,11.8589,11.8863,11.8589,11.868,37119.0
2023-07-27 14:00:00,12.99,13.05,12.98,13.05,34144.0,11.868,11.9228,11.8589,11.9228,34144.0
2023-07-27 14:10:00,13.04,13.12,13.04,13.09,67514.0,11.9137,11.9868,11.9137,11.9594,67514.0
2023-07-27 14:20:00,13.08,13.17,13.06,13.16,106391.0,11.9503,12.0325,11.932,12.0233,106391.0
2023-07-27 14:30:00,13.16,13.25,13.14,13.23,103172.0,12.0233,12.1056,12.0051,12.0873,103172.0
2023-07-27 14:40:00,13.23,13.23,13.18,13.2,158491.0,12.0873,12.0873,12.0416,12.0599,158491.0
2023-07-27 14:50:00,13.2,13.26,13.2,13.26,60357.0,12.0599,12.1147,12.0599,12.1147,60357.0
2023-07-27 15:00:00,13.28,13.29,13.24,13.24,103193.0,12.133,12.1421,12.0964,12.0964,103193.0
2023-07-27 15:10:00,13.24,13.24,13.18,13.2,37028.0,12.0964,12.0964,12.0416,12.0599,37028.0
2023-07-27 15:20:00,13.2,13.27,13.2,13.26,56300.0,12.0599,12.1238,12.0599,12.1147,56300.0
2023-07-27 15:30:00,13.26,13.29,13.24,13.29,61504.0,12.1147,12.1421,12.0964,12.1421,61504.0
2023-07-27 15:40:00,13.29,13.36,13.29,13.34,75829.0,12.1421,12.2061,12.1421,12.1878,75829.0
2023-07-27 15:50:00,13.35,13.35,13.26,13.29,97606.0,12.1969,12.1969,12.1147,12.1421,97606.0
2023-07-28 09:30:00,13.01,13.05,12.98,13.0,236482.0,11.8863,11.9228,11.8589,11.8772,236482.0
2023-07-28 09:40:00,13.0,13.01,12.96,12.96,77457.0,11.8772,11.8863,11.8406,11.8406,77457.0
2023-07-28 09:50:00,12.95,12.98,12.94,12.98,33459.0,11.8315,11.8589,11.8223,11.8589,33459.0
2023-07-28 10:00:00,12.96,12.97,12.93,12.94,44084.0,11.8406,11.8498,11.8132,11.8223,44084.0
2023-07-28 10:10:00,12.94,12.95,12.93,12.93,21784.0,11.8223,11.8315,11.8132,11.8132,21784.0
2023-07-28 10:20:00,12.92,12.98,12.91,12.96,94681.0,11.8041,11.8589,11.7949,11.8406,94681.0
2023-07-28 10:30:00,12.95,12.96,12.92,12.96,65256.0,11.8315,11.8406,11.8041,11.8406,65256.0
2023-07-28 10:40:00,12.97,12.99,12.95,12.95,53099.0,11.8498,11.868,11.8315,11.8315,53099.0
2023-07-28 10:50:00,12.94,12.97,12.93,12.93,24514.0,11.8223,11.8498,11.8132,11.8132,24514.0
2023-07-28 11:00:00,12.92,12.93,12.92,12.93,12722.0,11.8041,11.8132,11.8041,11.8132,12722.0
2023-07-28 11:10:00,12.92,12.93,12.89,12.89,60755.0,11.8041,11.8132,11.7767,11.7767,60755.0
2023-07-28 11:20:00,12.88,12.88,12.85,12.86,25076.0,11.7675,11.7675,11.7401,11.7493,25076.0
2023-07-28 11:30:00,12.86,12.88,12.86,12.87,49554.0,11.7493,11.7675,11.7493,11.7584,49554.0
2023-07-28 11:40:00,12.86,12.86,12.84,12.86,22842.0,11.7493,11.7493,11.731,11.7493,22842.0
2023-07-28 11:50:00,12.85,12.86,12.85,12.86,17242.0,11.7401,11.7493,11.7401,11.7493,17242.0
2023-07-28 12:00:00,12.85,12.9,12.85,12.9,74547.0,11.7401,11.7858,11.7401,11.7858,74547.0
2023-07-28 12:10:00,12.9,12.9,12.87,12.88,20827.0,11.7858,11.7858,11.7584,11.7675,20827.0
2023-07-28 12:20:00,12.88,12.88,12.85,12.85,50843.0,11.7675,11.7675,11.7401,11.7401,50843.0
2023-07-28 12:30:00,12.85,12.87,12.85,12.87,15200.0,11.7401,11.7584,11.7401,11.7584,15200.0
2023-07-28 12:40:00,12.87,12.88,12.87,12.88,9860.0,11.7584,11.7675,11.7584,11.7675,9860.0
2023-07-28 12:50:00,12.88,12.9,12.87,12.89,20550.0,11.7675,11.7858,11.7584,11.7767,20550.0
2023-07-28 13:00:00,12.91,12.95,12.91,12.94,27514.0,11.7949,11.8315,11.7949,11.8223,27514.0
2023-07-28 13:10:00,12.94,12.95,12.92,12.93,18321.0,11.8223,11.8315,11.8041,11.8132,18321.0
2023-07-28 13:20:00,12.94,12.97,12.94,12.97,29780.0,11.8223,11.8498,11.8223,11.8498,29780.0
2023-07-28 13:30:00,12.97,13.02,12.96,13.01,155258.0,11.8498,11.8954,11.8406,11.8863,155258.0
2023-07-28 13:40:00,13.01,13.07,13.01,13.06,76630.0,11.8863,11.9411,11.8863,11.932,76630.0
2023-07-28 13:50:00,13.05,13.05,12.97,12.97,19157.0,11.9228,11.9228,11.8498,11.8498,19157.0
2023-07-28 14:00:00,12.96,12.96,12.93,12.93,30529.0,11.8406,11.8406,11.8132,11.8132,30529.0
2023-07-28 14:10:00,12.93,12.96,12.93,12.96,47602.0,11.8132,11.8406,11.8132,11.8406,47602.0
2023-07-28 14:20:00,12.95,12.95,12.91,12.92,38232.0,11.8315,11.8315,11.7949,11.8041,38232.0
2023-07-28 14:30:00,12.92,12.97,12.92,12.96,55435.0,11.8041,11.8498,11.8041,11.8406,55435.0
2023-07-28 14:40:00,12.96,12.97,12.9,12.9,57426.0,11.8406,11.8498,11.7858,11.7858,57426.0
2023-07-28 14:50:00,12.9,12.91,12.87,12.91,27298.0,11.7858,11.7949,11.7584,11.7949,27298.0
2023-07-28 15:00:00,12.9,12.91,12.88,12.89,59533.0,11.7858,11.7949,11.7675,11.7767,59533.0
2023-07-28 15:10:00,12.89,12.9,12.88,12.88,15477.0,11.7767,11.7858,11.7675,11.7675,15477.0
2023-07-28 15:20:00,12.89,12.93,12.89,12.93,118839.0,11.7767,11.8132,11.7767,11.8132,118839.0
2023-07-28 15:30:00,12.94,12.94,12.9,12.93,19494.0,11.8223,11.8223,11.7858,11.8132,19494.0
2023-07-28 15:40:00,12.93,12.95,12.93,12.94,38771.0,11.8132,11.8315,11.8132,11.8223,38771.0
2023-07-28 15:50:00,12.95,12.96,12.89,12.91,70028.0,11.8315,11.8406,11.7767,11.7949,70028.0
2023-07-31 09:30:00,12.87,12.88,12.85,12.85,140426.0,11.7584,11.7675,11.7401,11.7401,140426.0
2023-07-31 09:40:00,12.85,12.85,12.81,12.84,75893.0,11.7401,11.7401,11.7036,11.731,75893.0
2023-07-31 09:50:00,12.83,12.95,12.82,12.92,208454.0,11.7218,11.8315,11.7127,11.8041,208454.0
2023-07-31 10:00:00,12.91,12.93,12.88,12.88,65386.0,11.7949,11.8132,11.7675,11.7675,65386.0
2023-07-31 10:10:00,12.88,12.88,12.87,12.88,38973.0,11.7675,11.7675,11.7584,11.7675,38973.0
2023-07-31 10:20:00,12.88,12.88,12.86,12.86,54300.0,11.7675,11.7675,11.7493,11.7493,54300.0
2023-07-31 10:30:00,12.85,12.89,12.84,12.87,25051.0,11.7401,11.7767,11.731,11.7584,25051.0
2023-07-31 10:40:00,12.86,12.88,12.86,12.86,67666.0,11.7493,11.7675,11.7493,11.7493,67666.0
2023-07-31 10:50:00,12.86,12.86,12.86,12.86,40680.0,11.7493,11.7493,11.7493,11.7493,40680.0
2023-07-31 11:00:00,12.87,12.87,12.86,12.86,25868.0,11.7584,11.7584,11.7493,11.7493,25868.0
2023-07-31 11:10:00,12.85,12.88,12.84,12.87,71661.0,11.7401,11.7675,11.731,11.7584,71661.0
2023-07-31 11:20:00,12.87,12.89,12.87,12.89,49158.0,11.7584,11.7767,11.7584,11.7767,49158.0
2023-07-31 11:30:00,12.88,12.94,12.88,12.9,97080.0,11.7675,11.8223,11.7675,11.7858,97080.0
2023-07-31 11:40:00,12.9,12.91,12.89,12.89,18458.0,11.7858,11.7949,11.7767,11.7767,18458.0
2023-07-31 11:50:00,12.89,12.93,12.89,12.92,88135.0,11.7767,11.8132,11.7767,11.8041,88135.0
2023-07-31 12:00:00,12.91,12.91,12.9,12.91,23592.0,11.7949,11.7949,11.7858,11.7949,23592.0
2023-07-31 12:10:00,12.91,12.92,12.9,12.9,18415.0,11.7949,11.8041,11.7858,11.7858,18415.0
2023-07-31 12:20:00,12.9,12.9,12.89,12.89,16244.0,11.7858,11.7858,11.7767,11.7767,16244.0
2023-07-31 12:30:00,12.9,12.91,12.9,12.91,21700.0,11.7858,11.7949,11.7858,11.7949,21700.0
2023-07-31 12:40:00,12.91,12.93,12.91,12.92,25280.0,11.7949,11.8132,11.7949,11.8041,25280.0
2023-07-31 12:50:00,12.92,12.94,12.92,12.94,42800.0,11.8041,11.8223,11.8041,11.8223,42800.0
2023-07-31 13:00:00,12.95,12.97,12.93,12.93,42202.0,11.8315,11.8498,11.8132,11.8132,42202.0
2023-07-31 13:10:00,12.92,12.95,12.92,12.95,56300.0,11.8041,11.8315,11.8041,11.8315,56300.0
2023-07-31 13:20:00,12.95,12.95,12.93,12.94,70612.0,11.8315,11.8315,11.8132,11.8223,70612.0
2023-07-31 13:30:00,12.94,12.94,12.9,12.9,15463.0,11.8223,11.8223,11.7858,11.7858,15463.0
2023-07-31 13:40:00,12.9,12.91,12.9,12.91,10000.0,11.7858,11.7949,11.7858,11.7949,10000.0
2023-07-31 13:50:00,12.92,12.93,12.92,12.92,39200.0,11.8041,11.8132,11.8041,11.8041,39200.0
2023-07-31 14:00:00,12.92,12.94,12.91,12.94,18400.0,11.8041,11.8223,11.7949,11.8223,18400.0
2023-07-31 14:10:00,12.93,12.93,12.93,12.93,35900.0,11.8132,11.8132,11.8132,11.8132,35900.0
2023-07-31 14:20:00,12.94,12.95,12.94,12.94,18470.0,11.8223,11.8315,11.8223,11.8223,18470.0
2023-07-31 14:30:00,12.93,12.94,12.93,12.94,22496.0,11.8132,11.8223,11.8132,11.8223,22496.0
2023-07-31 14:40:00,12.93,12.93,12.92,12.92,16557.0,11.8132,11.8132,11.8041,11.8041,16557.0
2023-07-31 14:50:00,12.92,12.92,12.9,12.9,8224.0,11.8041,11.8041,11.7858,11.7858,8224.0
2023-07-31 15:00:00,12.91,12.94,12.91,12.94,17088.0,11.7949,11.8223,11.7949,11.8223,17088.0
2023-07-31 15:10:00,12.94,12.95,12.94,12.94,38154.0,11.8223,11.8315,11.8223,11.8223,38154.0
2023-07-31 15:20:00,12.94,12.95,12.93,12.94,24700.0,11.8223,11.8315,11.8132,11.8223,24700.0
2023-07-31 15:30:00,12.93,12.97,12.93,12.97,27580.0,11.8132,11.8498,11.8132,11.8498,27580.0
2023-07-31 15:40:00,12.97,12.98,12.95,12.98,60605.0,11.8498,11.8589,11.8315,11.8589,60605.0
2023-07-31 15:50:00,12.98,12.98,12.85,12.85,435317.0,11.8589,11.8589,11.7401,11.7401,435317.0
2023-08-01 09:30:00,12.97,12.98,12.92,12.94,110093.0,11.8498,11.8589,11.8041,11.8223,110093.0
2023-08-01 09:40:00,12.94,12.96,12.94,12.95,44999.0,11.8223,11.8406,11.8223,11.8315,44999.0
2023-08-01 09:50:00,12.95,12.95,12.93,12.93,30888.0,11.8315,11.8315,11.8132,11.8132,30888.0
2023-08-01 10:00:00,12.94,12.94,12.9,12.93,251431.0,11.8223,11.8223,11.7858,11.8132,251431.0
2023-08-01 10:10:00,12.93,13.03,12.93,13.03,158583.0,11.8132,11.9046,11.8132,11.9046,158583.0
2023-08-01 10:20:00,13.03,13.03,13.01,13.01,20597.0,11.9046,11.9046,11.8863,11.8863,20597.0
2023-08-01 10:30:00,13.01,13.01,12.97,12.98,41898.0,11.8863,11.8863,11.8498,11.8589,41898.0
2023-08-01 10:40:00,12.98,12.99,12.95,12.96,62332.0,11.8589,11.868,11.8315,11.8406,62332.0
2023-08-01 10:50:00,12.96,12.98,12.95,12.98,39913.0,11.8406,11.8589,11.8315,11.8589,39913.0
2023-08-01 11:00:00,12.97,12.99,12.97,12.98,48964.0,11.8498,11.868,11.8498,11.8589,48964.0
2023-08-01 11:10:00,12.98,13.0,12.97,13.0,24579.0,11.8589,11.8772,11.8498,11.8772,24579.0
2023-08-01 11:20:00,13.0,13.01,12.96,12.98,25095.0,11.8772,11.8863,11.8406,11.8589,25095.0
2023-08-01 11:30:00,12.98,13.0,12.98,12.98,31922.0,11.8589,11.8772,11.8589,11.8589,31922.0
2023-08-01 11:40:00,12.99,13.01,12.99,13.01,12390.0,11.868,11.8863,11.868,11.8863,12390.0
2023-08-01 11:50:00,13.0,13.0,12.98,12.99,29422.0,11.8772,11.8772,11.8589,11.868,29422.0
2023-08-01 12:00:00,12.99,13.0,12.99,13.0,9528.0,11.868,11.8772,11.868,11.8772,9528.0
2023-08-01 12:10:00,12.99,12.99,12.98,12.99,9657.0,11.868,11.868,11.8589,11.868,9657.0
2023-08-01 12:20:00,13.0,13.02,13.0,13.02,24813.0,11.8772,11.8954,11.8772,11.8954,24813.0
2023-08-01 12:30:00,13.02,13.04,13.0,13.0,15906.0,11.8954,11.9137,11.8772,11.8772,15906.0
2023-08-01 12:40:00,13.0,13.0,12.99,12.99,45419.0,11.8772,11.8772,11.868,11.868,45419.0
2023-08-01 12:50:00,13.0,13.0,12.98,12.98,14079.0,11.8772,11.8772,11.8589,11.8589,14079.0
2023-08-01 13:00:00,12.97,12.97,12.96,12.97,10660.0,11.8498,11.8498,11.8406,11.8498,10660.0
2023-08-01 13:10:00,12.98,12.98,12.97,12.98,18368.0,11.8589,11.8589,11.8498,11.8589,18368.0
2023-08-01 13:20:00,12.98,12.98,12.97,12.97,16400.0,11.8589,11.8589,11.8498,11.8498,16400.0
2023-08-01 13:30:00,12.97,12.99,12.97,12.99,18017.0,11.8498,11.868,11.8498,11.868,18017.0
2023-08-01 13:40:00,12.99,12.99,12.98,12.98,13093.0,11.868,11.868,11.8589,11.8589,13093.0
2023-08-01 13:50:00,12.98,12.98,12.97,12.97,10860.0,11.8589,11.8589,11.8498,11.8498,10860.0
2023-08-01 14:00:00,12.96,12.96,12.95,12.95,19955.0,11.8406,11.8406,11.8315,11.8315,19955.0
2023-08-01 14:10:00,12.95,12.95,12.92,12.92,26398.0,11.8315,11.8315,11.8041,11.8041,26398.0
2023-08-01 14:20:00,12.93,12.96,12.93,12.95,15951.0,11.8132,11.8406,11.8132,11.8315,15951.0
2023-08-01 14:30:00,12.94,12.95,12.93,12.93,5300.0,11.8223,11.8315,11.8132,11.8132,5300.0
2023-08-01 14:40:00,12.94,12.94,12.93,12.93,13900.0,11.8223,11.8223,11.8132,11.8132,13900.0
2023-08-01 14:50:00,12.93,12.95,12.93,12.94,14172.0,11.8132,11.8315,11.8132,11.8223,14172.0
2023-08-01 15:00:00,12.93,12.93,12.93,12.93,5100.0,11.8132,11.8132,11.8132,11.8132,5100.0
2023-08-01 15:10:00,12.92,12.93,12.92,12.93,3847.0,11.8041,11.8132,11.8041,11.8132,3847.0
2023-08-01 15:20:00,12.93,12.95,12.93,12.94,31933.0,11.8132,11.8315,11.8132,11.8223,31933.0
2023-08-01 15:30:00,12.94,12.96,12.93,12.96,16071.0,11.8223,11.8406,11.8132,11.8406,16071.0
2023-08-01 15:40:00,12.96,12.97,12.95,12.95,33459.0,11.8406,11.8498,11.8315,11.8315,33459.0
2023-08-01 15:50:00,12.94,12.96,12.93,12.96,44927.0,11.8223,11.8406,11.8132,11.8406,44927.0
2023-08-02 09:30:00,13.25,13.31,13.23,13.27,297972.0,12.1056,12.1604,12.0873,12.1238,297972.0
2023-08-02 09:40:00,13.27,13.28,13.23,13.26,117995.0,12.1238,12.133,12.0873,12.1147,117995.0
2023-08-02 09:50:00,13.26,13.28,13.26,13.27,120819.0,12.1147,12.133,12.1147,12.1238,120819.0
2023-08-02 10:00:00,13.26,13.33,13.26,13.33,117707.0,12.1147,12.1787,12.1147,12.1787,117707.0
2023-08-02 10:10:00,13.34,13.37,13.33,13.36,58863.0,12.1878,12.2152,12.1787,12.2061,58863.0
2023-08-02 10:20:00,13.36,13.36,13.32,13.35,40230.0,12.2061,12.2061,12.1695,12.1969,40230.0
2023-08-02 10:30:00,13.34,13.36,13.32,13.36,48891.0,12.1878,12.2061,12.1695,12.2061,48891.0
2023-08-02 10:40:00,13.36,13.43,13.36,13.43,48025.0,12.2061,12.27,12.2061,12.27,48025.0
2023-08-02 10:50:00,13.43,13.47,13.41,13.46,85940.0,12.27,12.3066,12.2518,12.2974,85940.0
2023-08-02 11:00:00,13.46,13.46,13.44,13.44,29998.0,12.2974,12.2974,12.2792,12.2792,29998.0
2023-08-02 11:10:00,13.44,13.46,13.42,13.46,11115.0,12.2792,12.2974,12.2609,12.2974,11115.0
2023-08-02 11:20:00,13.47,13.47,13.41,13.42,60833.0,12.3066,12.3066,12.2518,12.2609,60833.0
2023-08-02 11:30:00,13.43,13.43,13.38,13.39,37787.0,12.27,12.27,12.2243,12.2335,37787.0
2023-08-02 11:40:00,13.41,13.45,13.41,13.45,37962.0,12.2518,12.2883,12.2518,12.2883,37962.0
2023-08-02 11:50:00,13.45,13.48,13.45,13.48,71996.0,12.2883,12.3157,12.2883,12.3157,71996.0
2023-08-02 12:00:00,13.49,13.51,13.48,13.51,70863.0,12.3248,12.3431,12.3157,12.3431,70863.0
2023-08-02 12:10:00,13.5,13.52,13.47,13.47,138695.0,12.334,12.3522,12.3066,12.3066,138695.0
2023-08-02 12:20:00,13.47,13.51,13.47,13.5,41631.0,12.3066,12.3431,12.3066,12.334,41631.0
2023-08-02 12:30:00,13.5,13.51,13.43,13.44,137973.0,12.334,12.3431,12.27,12.2792,137973.0
2023-08-02 12:40:00,13.45,13.46,13.43,13.43,36070.0,12.2883,12.2974,12.27,12.27,36070.0
2023-08-02 12:50:00,13.43,13.47,13.43,13.45,39305.0,12.27,12.3066,12.27,12.2883,39305.0
2023-08-02 13:00:00,13.44,13.45,13.42,13.44,57779.0,12.2792,12.2883,12.2609,12.2792,57779.0
2023-08-02 13:10:00,13.43,13.44,13.42,13.44,26172.0,12.27,12.2792,12.2609,12.2792,26172.0
2023-08-02 13:20:00,13.44,13.46,13.43,13.43,39621.0,12.2792,12.2974,12.27,12.27,39621.0
2023-08-02 13:30:00,13.43,13.43,13.4,13.41,61491.0,12.27,12.27,12.2426,12.2518,61491.0
2023-08-02 13:40:00,13.41,13.45,13.4,13.45,78753.0,12.2518,12.2883,12.2426,12.2883,78753.0
2023-08-02 13:50:00,13.46,13.47,13.45,13.46,16493.0,12.2974,12.3066,12.2883,12.2974,16493.0
2023-08-02 14:00:00,13.47,13.47,13.45,13.45,26061.0,12.3066,12.3066,12.2883,12.2883,26061.0
2023-08-02 14:10:00,13.45,13.46,13.43,13.44,20048.0,12.2883,12.2974,12.27,12.2792,20048.0
2023-08-02 14:20:00,13.43,13.46,13.43,13.45,19063.0,12.27,12.2974,12.27,12.2883,19063.0
2023-08-02 14:30:00,13.45,13.47,13.45,13.46,21654.0,12.2883,12.3066,12.2883,12.2974,21654.0
2023-08-02 14:40:00,13.46,13.49,13.46,13.47,116312.0,12.2974,12.3248,12.2974,12.3066,116312.0
2023-08-02 14:50:00,13.46,13.47,13.46,13.47,35732.0,12.2974,12.3066,12.2974,12.3066,35732.0
2023-08-02 15:00:00,13.46,13.48,13.45,13.48,68595.0,12.2974,12.3157,12.2883,12.3157,68595.0
2023-08-02 15:10:00,13.48,13.52,13.48,13.51,93233.0,12.3157,12.3522,12.3157,12.3431,93233.0
2023-08-02 15:20:00,13.51,13.56,13.5,13.56,184669.0,12.3431,12.3888,12.334,12.3888,184669.0
2023-08-02 15:30:00,13.56,13.56,13.52,13.53,62402.0,12.3888,12.3888,12.3522,12.3614,62402.0
2023-08-02 15:40:00,13.53,13.54,13.48,13.48,166017.0,12.3614,12.3705,12.3157,12.3157,166017.0
2023-08-02 15:50:00,13.48,13.51,13.46,13.5,214774.0,12.3157,12.3431,12.2974,12.334,214774.0
2023-08-03 09:30:00,13.72,13.74,13.66,13.7,190734.0,12.535,12.5532,12.4802,12.5167,190734.0
2023-08-03 09:40:00,13.7,13.74,13.67,13.69,81013.0,12.5167,12.5532,12.4893,12.5076,81013.0
2023-08-03 09:50:00,13.68,13.68,13.63,13.64,74915.0,12.4984,12.4984,12.4527,12.4619,74915.0
2023-08-03 10:00:00,13.66,13.68,13.61,13.68,404921.0,12.4802,12.4984,12.4345,12.4984,404921.0
2023-08-03 10:10:00,13.68,13.7,13.65,13.68,111284.0,12.4984,12.5167,12.471,12.4984,111284.0
2023-08-03 10:20:00,13.67,13.77,13.67,13.76,132916.0,12.4893,12.5807,12.4893,12.5715,132916.0
2023-08-03 10:30:00,13.77,13.77,13.69,13.7,113417.0,12.5807,12.5807,12.5076,12.5167,113417.0
2023-08-03 10:40:00,13.7,13.71,13.68,13.68,64795.0,12.5167,12.5258,12.4984,12.4984,64795.0
2023-08-03 10:50:00,13.68,13.72,13.68,13.68,76679.0,12.4984,12.535,12.4984,12.4984,76679.0
2023-08-03 11:00:00,13.67,13.68,13.64,13.64,52140.0,12.4893,12.4984,12.4619,12.4619,52140.0
2023-08-03 11:10:00,13.64,13.65,13.59,13.59,81177.0,12.4619,12.471,12.4162,12.4162,81177.0
2023-08-03 11:20:00,13.59,13.6,13.58,13.58,81821.0,12.4162,12.4253,12.4071,12.4071,81821.0
2023-08-03 11:30:00,13.59,13.6,13.59,13.59,45162.0,12.4162,12.4253,12.4162,12.4162,45162.0
2023-08-03 11:40:00,13.6,13.62,13.58,13.59,52484.0,12.4253,12.4436,12.4071,12.4162,52484.0
2023-08-03 11:50:00,13.57,13.6,13.55,13.6,61570.0,12.3979,12.4253,12.3797,12.4253,61570.0
2023-08-03 12:00:00,13.61,13.62,13.59,13.59,48279.0,12.4345,12.4436,12.4162,12.4162,48279.0
2023-08-03 12:10:00,13.58,13.59,13.57,13.57,34968.0,12.4071,12.4162,12.3979,12.3979,34968.0
2023-08-03 12:20:00,13.56,13.57,13.56,13.57,39070.0,12.3888,12.3979,12.3888,12.3979,39070.0
2023-08-03 12:30:00,13.56,13.56,13.55,13.55,51274.0,12.3888,12.3888,12.3797,12.3797,51274.0
2023-08-03 12:40:00,13.55,13.55,13.48,13.48,58269.0,12.3797,12.3797,12.3157,12.3157,58269.0
2023-08-03 12:50:00,13.48,13.5,13.47,13.49,55520.0,12.3157,12.334,12.3066,12.3248,55520.0
2023-08-03 13:00:00,13.48,13.52,13.48,13.51,150734.0,12.3157,12.3522,12.3157,12.3431,150734.0
2023-08-03 13:10:00,13.5,13.52,13.49,13.49,18657.0,12.334,12.3522,12.3248,12.3248,18657.0
2023-08-03 13:20:00,13.49,13.49,13.47,13.49,48209.0,12.3248,12.3248,12.3066,12.3248,48209.0
2023-08-03 13:30:00,13.49,13.53,13.49,13.51,53302.0,12.3248,12.3614,12.3248,12.3431,53302.0
2023-08-03 13:40:00,13.51,13.55,13.51,13.54,25990.0,12.3431,12.3797,12.3431,12.3705,25990.0
2023-08-03 13:50:00,13.55,13.58,13.55,13.58,63157.0,12.3797,12.4071,12.3797,12.4071,63157.0
2023-08-03 14:00:00,13.59,13.6,13.57,13.59,79092.0,12.4162,12.4253,12.3979,12.4162,79092.0
2023-08-03 14:10:00,13.59,13.59,13.55,13.55,55303.0,12.4162,12.4162,12.3797,12.3797,55303.0
2023-08-03 14:20:00,13.55,13.56,13.54,13.56,23600.0,12.3797,12.3888,12.3705,12.3888,23600.0
2023-08-03 14:30:00,13.55,13.59,13.55,13.57,19618.0,12.3797,12.4162,12.3797,12.3979,19618.0
2023-08-03 14:40:00,13.57,13.57,13.55,13.57,65073.0,12.3979,12.3979,12.3797,12.3979,65073.0
2023-08-03 14:50:00,13.56,13.57,13.53,13.54,30599.0,12.3888,12.3979,12.3614,12.3705,30599.0
2023-08-03 15:00:00,13.54,13.59,13.54,13.58,41504.0,12.3705,12.4162,12.3705,12.4071,41504.0
2023-08-03 15:10:00,13.58,13.64,13.58,13.61,81040.0,12.4071,12.4619,12.4071,12.4345,81040.0
2023-08-03 15:20:00,13.61,13.62,13.59,13.6,48442.0,12.4345,12.4436,12.4162,12.4253,48442.0
2023-08-03 15:30:00,13.6,13.61,13.58,13.61,65124.0,12.4253,12.4345,12.4071,12.4345,65124.0
2023-08-03 15:40:00,13.61,13.63,13.6,13.63,51882.0,12.4345,12.4527,12.4253,12.4527,51882.0
2023-08-03 15:50:00,13.62,13.64,13.57,13.64,62738.0,12.4436,12.4619,12.3979,12.4619,62738.0
2023-08-04 09:30:00,13.49,13.52,13.39,13.4,221814.0,12.3248,12.3522,12.2335,12.2426,221814.0
2023-08-04 09:40:00,13.39,13.45,13.38,13.4,98661.0,12.2335,12.2883,12.2243,12.2426,98661.0
2023-08-04 09:50:00,13.39,13.53,13.39,13.52,190932.0,12.2335,12.3614,12.2335,12.3522,190932.0
2023-08-04 10:00:00,13.52,13.66,13.52,13.62,145072.0,12.3522,12.4802,12.3522,12.4436,145072.0
2023-08-04 10:10:00,13.61,13.62,13.55,13.55,54082.0,12.4345,12.4436,12.3797,12.3797,54082.0
2023-08-04 10:20:00,13.55,13.56,13.51,13.53,84384.0,12.3797,12.3888,12.3431,12.3614,84384.0
2023-08-04 10:30:00,13.5,13.5,13.44,13.45,114311.0,12.334,12.334,12.2792,12.2883,114311.0
2023-08-04 10:40:00,13.47,13.47,13.44,13.45,71428.0,12.3066,12.3066,12.2792,12.2883,71428.0
2023-08-04 10:50:00,13.46,13.47,13.43,13.44,49929.0,12.2974,12.3066,12.27,12.2792,49929.0
2023-08-04 11:00:00,13.43,13.44,13.41,13.42,34070.0,12.27,12.2792,12.2518,12.2609,34070.0
2023-08-04 11:10:00,13.42,13.44,13.42,13.43,11948.0,12.2609,12.2792,12.2609,12.27,11948.0
2023-08-04 11:20:00,13.43,13.43,13.41,13.41,29546.0,12.27,12.27,12.2518,12.2518,29546.0
2023-08-04 11:30:00,13.41,13.43,13.41,13.43,95863.0,12.2518,12.27,12.2518,12.27,95863.0
2023-08-04 11:40:00,13.44,13.44,13.38,13.38,42251.0,12.2792,12.2792,12.2243,12.2243,42251.0
2023-08-04 11:50:00,13.38,13.4,13.38,13.39,19100.0,12.2243,12.2426,12.2243,12.2335,19100.0
2023-08-04 12:00:00,13.38,13.41,13.38,13.4,23501.0,12.2243,12.2518,12.2243,12.2426,23501.0
2023-08-04 12:10:00,13.41,13.41,13.38,13.38,31627.0,12.2518,12.2518,12.2243,12.2243,31627.0
2023-08-04 12:20:00,13.38,13.39,13.32,13.33,59315.0,12.2243,12.2335,12.1695,12.1787,59315.0
2023-08-04 12:30:00,13.32,13.35,13.32,13.33,14847.0,12.1695,12.1969,12.1695,12.1787,14847.0
2023-08-04 12:40:00,13.32,13.32,13.29,13.3,8433.0,12.1695,12.1695,12.1421,12.1513,8433.0
2023-08-04 12:50:00,13.3,13.3,13.29,13.3,10940.0,12.1513,12.1513,12.1421,12.1513,10940.0
2023-08-04 13:00:00,13.3,13.35,13.3,13.35,50461.0,12.1513,12.1969,12.1513,12.1969,50461.0
2023-08-04 13:10:00,13.35,13.35,13.35,13.35,31962.0,12.1969,12.1969,12.1969,12.1969,31962.0
2023-08-04 13:20:00,13.35,13.42,13.35,13.4,79903.0,12.1969,12.2609,12.1969,12.2426,79903.0
2023-08-04 13:30:00,13.4,13.42,13.39,13.42,21252.0,12.2426,12.2609,12.2335,12.2609,21252.0
2023-08-04 13:40:00,13.43,13.44,13.4,13.4,79758.0,12.27,12.2792,12.2426,12.2426,79758.0
2023-08-04 13:50:00,13.41,13.49,13.41,13.48,121119.0,12.2518,12.3248,12.2518,12.3157,121119.0
2023-08-04 14:00:00,13.49,13.62,13.49,13.6,337008.0,12.3248,12.4436,12.3248,12.4253,337008.0
2023-08-04 14:10:00,13.61,13.66,13.56,13.65,110902.0,12.4345,12.4802,12.3888,12.471,110902.0
2023-08-04 14:20:00,13.64,13.73,13.64,13.71,160855.0,12.4619,12.5441,12.4619,12.5258,160855.0
2023-08-04 14:30:00,13.7,13.78,13.7,13.78,109775.0,12.5167,12.5898,12.5167,12.5898,109775.0
2023-08-04 14:40:00,13.78,13.8,13.75,13.79,132280.0,12.5898,12.6081,12.5624,12.5989,132280.0
2023-08-04 14:50:00,13.78,13.84,13.73,13.81,90238.0,12.5898,12.6446,12.5441,12.6172,90238.0
2023-08-04 15:00:00,13.8,13.85,13.78,13.85,52932.0,12.6081,12.6537,12.5898,12.6537,52932.0
2023-08-04 15:10:00,13.84,13.84,13.77,13.8,54101.0,12.6446,12.6446,12.5807,12.6081,54101.0
2023-08-04 15:20:00,13.81,13.85,13.8,13.82,42207.0,12.6172,12.6537,12.6081,12.6263,42207.0
2023-08-04 15:30:00,13.81,13.87,13.8,13.87,84184.0,12.6172,12.672,12.6081,12.672,84184.0
2023-08-04 15:40:00,13.86,13.88,13.86,13.87,79868.0,12.6629,12.6812,12.6629,12.672,79868.0
2023-08-04 15:50:00,13.87,13.88,13.85,13.85,157764.0,12.672,12.6812,12.6537,12.6537,157764.0
2023-08-07 09:30:00,13.67,13.67,13.59,13.6,214478.0,12.4893,12.4893,12.4162,12.4253,214478.0
2023-08-07 09:40:00,13.62,13.71,13.61,13.71,154896.0,12.4436,12.5258,12.4345,12.5258,154896.0
2023-08-07 09:50:00,13.7,13.7,13.63,13.69,89144.0,12.5167,12.5167,12.4527,12.5076,89144.0
2023-08-07 10:00:00,13.69,13.73,13.63,13.63,226158.0,12.5076,12.5441,12.4527,12.4527,226158.0
2023-08-07 10:10:00,13.62,13.65,13.6,13.6,67160.0,12.4436,12.471,12.4253,12.4253,67160.0
2023-08-07 10:20:00,13.6,13.61,13.57,13.59,58638.0,12.4253,12.4345,12.3979,12.4162,58638.0
2023-08-07 10:30:00,13.59,13.62,13.57,13.58,59145.0,12.4162,12.4436,12.3979,12.4071,59145.0
2023-08-07 10:40:00,13.58,13.61,13.57,13.6,36200.0,12.4071,12.4345,12.3979,12.4253,36200.0
2023-08-07 10:50:00,13.6,13.65,13.6,13.63,75193.0,12.4253,12.471,12.4253,12.4527,75193.0
2023-08-07 11:00:00,13.64,13.69,13.62,13.66,100165.0,12.4619,12.5076,12.4436,12.4802,100165.0
2023-08-07 11:10:00,13.66,13.7,13.64,13.7,50363.0,12.4802,12.5167,12.4619,12.5167,50363.0
2023-08-07 11:20:00,13.69,13.69,13.65,13.66,59485.0,12.5076,12.5076,12.471,12.4802,59485.0
2023-08-07 11:30:00,13.67,13.71,13.66,13.66,46386.0,12.4893,12.5258,12.4802,12.4802,46386.0
2023-08-07 11:40:00,13.66,13.66,13.64,13.64,56458.0,12.4802,12.4802,12.4619,12.4619,56458.0
2023-08-07 11:50:00,13.64,13.64,13.59,13.6,38056.0,12.4619,12.4619,12.4162,12.4253,38056.0
2023-08-07 12:00:00,13.6,13.6,13.59,13.6,40667.0,12.4253,12.4253,12.4162,12.4253,40667.0
2023-08-07 12:10:00,13.6,13.61,13.59,13.61,86706.0,12.4253,12.4345,12.4162,12.4345,86706.0
2023-08-07 12:20:00,13.61,13.63,13.59,13.59,23810.0,12.4345,12.4527,12.4162,12.4162,23810.0
2023-08-07 12:30:00,13.59,13.63,13.59,13.63,15553.0,12.4162,12.4527,12.4162,12.4527,15553.0
2023-08-07 12:40:00,13.64,13.64,13.61,13.61,26288.0,12.4619,12.4619,12.4345,12.4345,26288.0
2023-08-07 12:50:00,13.61,13.61,13.58,13.59,42000.0,12.4345,12.4345,12.4071,12.4162,42000.0
2023-08-07 13:00:00,13.58,13.58,13.58,13.58,24136.0,12.4071,12.4071,12.4071,12.4071,24136.0
2023-08-07 13:10:00,13.57,13.59,13.56,13.58,19894.0,12.3979,12.4162,12.3888,12.4071,19894.0
2023-08-07 13:20:00,13.56,13.59,13.56,13.58,103812.0,12.3888,12.4162,12.3888,12.4071,103812.0
2023-08-07 13:30:00,13.58,13.59,13.57,13.58,24297.0,12.4071,12.4162,12.3979,12.4071,24297.0
2023-08-07 13:40:00,13.57,13.59,13.54,13.55,15800.0,12.3979,12.4162,12.3705,12.3797,15800.0
2023-08-07 13:50:00,13.56,13.56,13.53,13.53,26836.0,12.3888,12.3888,12.3614,12.3614,26836.0
2023-08-07 14:00:00,13.53,13.55,13.51,13.54,38017.0,12.3614,12.3797,12.3431,12.3705,38017.0
2023-08-07 14:10:00,13.54,13.56,13.54,13.55,15284.0,12.3705,12.3888,12.3705,12.3797,15284.0
2023-08-07 14:20:00,13.55,13.59,13.55,13.59,36431.0,12.3797,12.4162,12.3797,12.4162,36431.0
2023-08-07 14:30:00,13.58,13.58,13.53,13.54,25649.0,12.4071,12.4071,12.3614,12.3705,25649.0
2023-08-07 14:40:00,13.55,13.56,13.55,13.55,12294.0,12.3797,12.3888,12.3797,12.3797,12294.0
2023-08-07 14:50:00,13.54,13.55,13.53,13.54,9651.0,12.3705,12.3797,12.3614,12.3705,9651.0
2023-08-07 15:00:00,13.54,13.54,13.52,13.54,38263.0,12.3705,12.3705,12.3522,12.3705,38263.0
2023-08-07 15:10:00,13.54,13.56,13.54,13.56,10680.0,12.3705,12.3888,12.3705,12.3888,10680.0
2023-08-07 15:20:00,13.55,13.57,13.55,13.57,27063.0,12.3797,12.3979,12.3797,12.3979,27063.0
2023-08-07 15:30:00,13.58,13.58,13.54,13.55,21008.0,12.4071,12.4071,12.3705,12.3797,21008.0
2023-08-07 15:40:00,13.55,13.56,13.54,13.54,37901.0,12.3797,12.3888,12.3705,12.3705,37901.0
2023-08-07 15:50:00,13.53,13.53,13.47,13.48,106480.0,12.3614,12.3614,12.3066,12.3157,106480.0
2023-08-08 09:30:00,13.74,13.79,13.73,13.78,241477.0,12.5532,12.5989,12.5441,12.5898,241477.0
2023-08-08 09:40:00,13.79,13.89,13.77,13.89,81366.0,12.5989,12.6903,12.5807,12.6903,81366.0
2023-08-08 09:50:00,13.89,13.91,13.85,13.88,60750.0,12.6903,12.7086,12.6537,12.6812,60750.0
2023-08-08 10:00:00,13.87,13.9,13.84,13.85,62350.0,12.672,12.6994,12.6446,12.6537,62350.0
2023-08-08 10:10:00,13.87,13.96,13.87,13.93,115953.0,12.672,12.7542,12.672,12.7268,115953.0
2023-08-08 10:20:00,13.93,13.96,13.9,13.9,66183.0,12.7268,12.7542,12.6994,12.6994,66183.0
2023-08-08 10:30:00,13.9,13.95,13.9,13.93,45927.0,12.6994,12.7451,12.6994,12.7268,45927.0
2023-08-08 10:40:00,13.92,13.94,13.88,13.92,63420.0,12.7177,12.736,12.6812,12.7177,63420.0
2023-08-08 10:50:00,13.92,13.96,13.91,13.95,48656.0,12.7177,12.7542,12.7086,12.7451,48656.0
2023-08-08 11:00:00,13.95,13.98,13.95,13.96,83902.0,12.7451,12.7725,12.7451,12.7542,83902.0
2023-08-08 11:10:00,13.96,13.97,13.91,13.92,55866.0,12.7542,12.7634,12.7086,12.7177,55866.0
2023-08-08 11:20:00,13.91,13.93,13.9,13.9,19488.0,12.7086,12.7268,12.6994,12.6994,19488.0
2023-08-08 11:30:00,13.9,13.92,13.9,13.9,27511.0,12.6994,12.7177,12.6994,12.6994,27511.0
2023-08-08 11:40:00,13.91,13.95,13.91,13.95,30191.0,12.7086,12.7451,12.7086,12.7451,30191.0
2023-08-08 11:50:00,13.94,13.95,13.93,13.94,30137.0,12.736,12.7451,12.7268,12.736,30137.0
2023-08-08 12:00:00,13.95,13.95,13.89,13.89,23963.0,12.7451,12.7451,12.6903,12.6903,23963.0
2023-08-08 12:10:00,13.89,13.89,13.87,13.87,8830.0,12.6903,12.6903,12.672,12.672,8830.0
2023-08-08 12:20:00,13.87,13.88,13.87,13.87,21530.0,12.672,12.6812,12.672,12.672,21530.0
2023-08-08 12:30:00,13.87,13.87,13.84,13.86,45820.0,12.672,12.672,12.6446,12.6629,45820.0
2023-08-08 12:40:00,13.86,13.88,13.86,13.88,14800.0,12.6629,12.6812,12.6629,12.6812,14800.0
2023-08-08 12:50:00,13.88,13.89,13.87,13.87,31491.0,12.6812,12.6903,12.672,12.672,31491.0
2023-08-08 13:00:00,13.85,13.85,13.83,13.84,35745.0,12.6537,12.6537,12.6355,12.6446,35745.0
2023-08-08 13:10:00,13.85,13.86,13.8,13.81,26924.0,12.6537,12.6629,12.6081,12.6172,26924.0
2023-08-08 13:20:00,13.81,13.85,13.8,13.84,30335.0,12.6172,12.6537,12.6081,12.6446,30335.0
2023-08-08 13:30:00,13.83,13.86,13.81,13.82,24969.0,12.6355,12.6629,12.6172,12.6263,24969.0
2023-08-08 13:40:00,13.81,13.82,13.81,13.82,31117.0,12.6172,12.6263,12.6172,12.6263,31117.0
2023-08-08 13:50:00,13.83,13.83,13.8,13.81,30815.0,12.6355,12.6355,12.6081,12.6172,30815.0
2023-08-08 14:00:00,13.81,13.82,13.8,13.81,20480.0,12.6172,12.6263,12.6081,12.6172,20480.0
2023-08-08 14:10:00,13.81,13.82,13.75,13.75,53028.0,12.6172,12.6263,12.5624,12.5624,53028.0
2023-08-08 14:20:00,13.75,13.77,13.74,13.77,27556.0,12.5624,12.5807,12.5532,12.5807,27556.0
2023-08-08 14:30:00,13.76,13.77,13.75,13.77,24000.0,12.5715,12.5807,12.5624,12.5807,24000.0
2023-08-08 14:40:00,13.77,13.78,13.77,13.77,32304.0,12.5807,12.5898,12.5807,12.5807,32304.0
2023-08-08 14:50:00,13.77,13.77,13.69,13.71,59335.0,12.5807,12.5807,12.5076,12.5258,59335.0
2023-08-08 15:00:00,13.7,13.72,13.69,13.7,35099.0,12.5167,12.535,12.5076,12.5167,35099.0
2023-08-08 15:10:00,13.71,13.71,13.7,13.71,86631.0,12.5258,12.5258,12.5167,12.5258,86631.0
2023-08-08 15:20:00,13.7,13.7,13.67,13.69,11340.0,12.5167,12.5167,12.4893,12.5076,11340.0
2023-08-08 15:30:00,13.69,13.71,13.69,13.69,48129.0,12.5076,12.5258,12.5076,12.5076,48129.0
2023-08-08 15:40:00,13.69,13.69,13.63,13.64,73695.0,12.5076,12.5076,12.4527,12.4619,73695.0
2023-08-08 15:50:00,13.64,13.67,13.63,13.65,51818.0,12.4619,12.4893,12.4527,12.471,51818.0
2023-08-09 09:30:00,13.64,13.7,13.64,13.7,224997.0,12.4619,12.5167,12.4619,12.5167,224997.0
2023-08-09 09:40:00,13.71,13.73,13.69,13.7,88949.0,12.5258,12.5441,12.5076,12.5167,88949.0
2023-08-09 09:50:00,13.7,13.74,13.69,13.71,111010.0,12.5167,12.5532,12.5076,12.5258,111010.0
2023-08-09 10:00:00,13.7,13.73,13.67,13.73,69123.0,12.5167,12.5441,12.4893,12.5441,69123.0
2023-08-09 10:10:00,13.72,13.72,13.7,13.7,53809.0,12.535,12.535,12.5167,12.5167,53809.0
2023-08-09 10:20:00,13.71,13.73,13.71,13.71,33177.0,12.5258,12.5441,12.5258,12.5258,33177.0
2023-08-09 10:30:00,13.7,13.73,13.69,13.7,43232.0,12.5167,12.5441,12.5076,12.5167,43232.0
2023-08-09 10:40:00,13.71,13.72,13.7,13.72,31009.0,12.5258,12.535,12.5167,12.535,31009.0
2023-08-09 10:50:00,13.73,13.8,13.73,13.79,36057.0,12.5441,12.6081,12.5441,12.5989,36057.0
2023-08-09 11:00:00,13.81,13.81,13.78,13.79,49943.0,12.6172,12.6172,12.5898,12.5989,49943.0
2023-08-09 11:10:00,13.79,13.9,13.79,13.9,53290.0,12.5989,12.6994,12.5989,12.6994,53290.0
2023-08-09 11:20:00,13.91,13.93,13.91,13.93,68425.0,12.7086,12.7268,12.7086,12.7268,68425.0
2023-08-09 11:30:00,13.93,13.95,13.89,13.9,29649.0,12.7268,12.7451,12.6903,12.6994,29649.0
2023-08-09 11:40:00,13.9,13.96,13.9,13.96,22412.0,12.6994,12.7542,12.6994,12.7542,22412.0
2023-08-09 11:50:00,13.96,14.01,13.96,13.98,87340.0,12.7542,12.7999,12.7542,12.7725,87340.0
2023-08-09 12:00:00,13.99,13.99,13.92,13.92,23294.0,12.7817,12.7817,12.7177,12.7177,23294.0
2023-08-09 12:10:00,13.93,13.95,13.92,13.94,45998.0,12.7268,12.7451,12.7177,12.736,45998.0
2023-08-09 12:20:00,13.95,13.96,13.92,13.92,36478.0,12.7451,12.7542,12.7177,12.7177,36478.0
2023-08-09 12:30:00,13.93,13.93,13.88,13.9,36719.0,12.7268,12.7268,12.6812,12.6994,36719.0
2023-08-09 12:40:00,13.9,13.91,13.87,13.87,39592.0,12.6994,12.7086,12.672,12.672,39592.0
2023-08-09 12:50:00,13.88,13.9,13.88,13.9,27562.0,12.6812,12.6994,12.6812,12.6994,27562.0
2023-08-09 13:00:00,13.91,13.92,13.83,13.83,48936.0,12.7086,12.7177,12.6355,12.6355,48936.0
2023-08-09 13:10:00,13.82,13.83,13.79,13.8,27252.0,12.6263,12.6355,12.5989,12.6081,27252.0
2023-08-09 13:20:00,13.8,13.81,13.79,13.79,23514.0,12.6081,12.6172,12.5989,12.5989,23514.0
2023-08-09 13:30:00,13.79,13.79,13.77,13.77,21514.0,12.5989,12.5989,12.5807,12.5807,21514.0
2023-08-09 13:40:00,13.77,13.79,13.76,13.79,35833.0,12.5807,12.5989,12.5715,12.5989,35833.0
2023-08-09 13:50:00,13.79,13.79,13.77,13.79,27444.0,12.5989,12.5989,12.5807,12.5989,27444.0
2023-08-09 14:00:00,13.79,13.8,13.76,13.76,12893.0,12.5989,12.6081,12.5715,12.5715,12893.0
2023-08-09 14:10:00,13.75,13.75,13.7,13.7,39730.0,12.5624,12.5624,12.5167,12.5167,39730.0
2023-08-09 14:20:00,13.7,13.72,13.7,13.7,32626.0,12.5167,12.535,12.5167,12.5167,32626.0
2023-08-09 14:30:00,13.69,13.69,13.66,13.69,48503.0,12.5076,12.5076,12.4802,12.5076,48503.0
2023-08-09 14:40:00,13.69,13.71,13.69,13.69,19171.0,12.5076,12.5258,12.5076,12.5076,19171.0
2023-08-09 14:50:00,13.7,13.72,13.7,13.72,52857.0,12.5167,12.535,12.5167,12.535,52857.0
2023-08-09 15:00:00,13.73,13.77,13.73,13.77,50129.0,12.5441,12.5807,12.5441,12.5807,50129.0
2023-08-09 15:10:00,13.78,13.79,13.77,13.78,55588.0,12.5898,12.5989,12.5807,12.5898,55588.0
2023-08-09 15:20:00,13.76,13.76,13.73,13.76,23633.0,12.5715,12.5715,12.5441,12.5715,23633.0
2023-08-09 15:30:00,13.77,13.81,13.76,13.81,35224.0,12.5807,12.6172,12.5715,12.6172,35224.0
2023-08-09 15:40:00,13.81,13.94,13.8,13.92,68271.0,12.6172,12.736,12.6081,12.7177,68271.0
2023-08-09 15:50:00,13.93,13.97,13.9,13.96,120542.0,12.7268,12.7634,12.6994,12.7542,120542.0
2023-08-10 09:30:00,13.74,13.75,13.57,13.6,244891.0,12.5532,12.5624,12.3979,12.4253,244891.0
2023-08-10 09:40:00,13.58,13.62,13.51,13.53,72831.0,12.4071,12.4436,12.3431,12.3614,72831.0
2023-08-10 09:50:00,13.53,13.54,13.46,13.46,98368.0,12.3614,12.3705,12.2974,12.2974,98368.0
2023-08-10 10:00:00,13.45,13.46,13.42,13.43,85449.0,12.2883,12.2974,12.2609,12.27,85449.0
2023-08-10 10:10:00,13.44,13.47,13.44,13.47,61548.0,12.2792,12.3066,12.2792,12.3066,61548.0
2023-08-10 10:20:00,13.48,13.51,13.47,13.49,61789.0,12.3157,12.3431,12.3066,12.3248,61789.0
2023-08-10 10:30:00,13.48,13.55,13.45,13.54,63983.0,12.3157,12.3797,12.2883,12.3705,63983.0
2023-08-10 10:40:00,13.54,13.68,13.54,13.63,161999.0,12.3705,12.4984,12.3705,12.4527,161999.0
2023-08-10 10:50:00,13.65,13.67,13.57,13.61,87588.0,12.471,12.4893,12.3979,12.4345,87588.0
2023-08-10 11:00:00,13.61,13.72,13.61,13.66,76153.0,12.4345,12.535,12.4345,12.4802,76153.0
2023-08-10 11:10:00,13.68,13.72,13.65,13.71,60525.0,12.4984,12.535,12.471,12.5258,60525.0
2023-08-10 11:20:00,13.72,13.76,13.68,13.68,83768.0,12.535,12.5715,12.4984,12.4984,83768.0
2023-08-10 11:30:00,13.68,13.69,13.63,13.64,73288.0,12.4984,12.5076,12.4527,12.4619,73288.0
2023-08-10 11:40:00,13.64,13.79,13.64,13.77,55125.0,12.4619,12.5989,12.4619,12.5807,55125.0
2023-08-10 11:50:00,13.78,13.86,13.78,13.79,51054.0,12.5898,12.6629,12.5898,12.5989,51054.0
2023-08-10 12:00:00,13.8,13.83,13.79,13.83,55718.0,12.6081,12.6355,12.5989,12.6355,55718.0
2023-08-10 12:10:00,13.82,13.86,13.82,13.84,75586.0,12.6263,12.6629,12.6263,12.6446,75586.0
2023-08-10 12:20:00,13.86,13.93,13.83,13.87,25476.0,12.6629,12.7268,12.6355,12.672,25476.0
2023-08-10 12:30:00,13.87,13.87,13.81,13.81,26500.0,12.672,12.672,12.6172,12.6172,26500.0
2023-08-10 12:40:00,13.8,13.83,13.77,13.78,32535.0,12.6081,12.6355,12.5807,12.5898,32535.0
2023-08-10 12:50:00,13.78,13.95,13.78,13.94,104215.0,12.5898,12.7451,12.5898,12.736,104215.0
2023-08-10 13:00:00,13.92,13.93,13.88,13.88,42214.0,12.7177,12.7268,12.6812,12.6812,42214.0
2023-08-10 13:10:00,13.89,13.91,13.87,13.9,21993.0,12.6903,12.7086,12.672,12.6994,21993.0
2023-08-10 13:20:00,13.91,13.96,13.91,13.95,37663.0,12.7086,12.7542,12.7086,12.7451,37663.0
2023-08-10 13:30:00,13.96,13.97,13.94,13.97,26908.0,12.7542,12.7634,12.736,12.7634,26908.0
2023-08-10 13:40:00,13.96,14.03,13.93,13.94,80909.0,12.7542,12.8182,12.7268,12.736,80909.0
2023-08-10 13:50:00,13.94,14.06,13.93,14.05,30082.0,12.736,12.8456,12.7268,12.8365,30082.0
2023-08-10 14:00:00,14.05,14.05,13.93,13.94,50088.0,12.8365,12.8365,12.7268,12.736,50088.0
2023-08-10 14:10:00,13.93,13.94,13.85,13.9,150296.0,12.7268,12.736,12.6537,12.6994,150296.0
2023-08-10 14:20:00,13.9,13.91,13.88,13.9,24810.0,12.6994,12.7086,12.6812,12.6994,24810.0
2023-08-10 14:30:00,13.9,13.94,13.88,13.91,21941.0,12.6994,12.736,12.6812,12.7086,21941.0
2023-08-10 14:40:00,13.9,13.95,13.86,13.88,17899.0,12.6994,12.7451,12.6629,12.6812,17899.0
2023-08-10 14:50:00,13.89,13.89,13.81,13.81,28660.0,12.6903,12.6903,12.6172,12.6172,28660.0
2023-08-10 15:00:00,13.81,13.89,13.81,13.87,41289.0,12.6172,12.6903,12.6172,12.672,41289.0
2023-08-10 15:10:00,13.85,13.86,13.82,13.83,56349.0,12.6537,12.6629,12.6263,12.6355,56349.0
2023-08-10 15:20:00,13.84,13.94,13.83,13.94,76535.0,12.6446,12.736,12.6355,12.736,76535.0
2023-08-10 15:30:00,13.93,13.99,13.93,13.98,40550.0,12.7268,12.7817,12.7268,12.7725,40550.0
2023-08-10 15:40:00,13.99,14.03,13.95,13.98,100612.0,12.7817,12.8182,12.7451,12.7725,100612.0
2023-08-10 15:50:00,13.99,13.99,13.94,13.95,111144.0,12.7817,12.7817,12.736,12.7451,111144.0
2023-08-11 09:30:00,14.15,14.2,14.09,14.11,300701.0,12.9278,12.9735,12.873,12.8913,300701.0
2023-08-11 09:40:00,14.11,14.19,14.11,14.15,127073.0,12.8913,12.9644,12.8913,12.9278,127073.0
2023-08-11 09:50:00,14.15,14.17,14.12,14.14,117914.0,12.9278,12.9461,12.9004,12.9187,117914.0
2023-08-11 10:00:00,14.13,14.13,14.02,14.05,240081.0,12.9096,12.9096,12.8091,12.8365,240081.0
2023-08-11 10:10:00,14.04,14.09,13.97,13.98,103291.0,12.8273,12.873,12.7634,12.7725,103291.0
2023-08-11 10:20:00,13.97,13.97,13.9,13.95,136616.0,12.7634,12.7634,12.6994,12.7451,136616.0
2023-08-11 10:30:00,13.95,14.0,13.92,13.92,89959.0,12.7451,12.7908,12.7177,12.7177,89959.0
2023-08-11 10:40:00,13.92,13.97,13.9,13.96,78540.0,12.7177,12.7634,12.6994,12.7542,78540.0
2023-08-11 10:50:00,13.96,14.03,13.96,14.03,69867.0,12.7542,12.8182,12.7542,12.8182,69867.0
2023-08-11 11:00:00,14.02,14.05,14.0,14.04,59293.0,12.8091,12.8365,12.7908,12.8273,59293.0
2023-08-11 11:10:00,14.04,14.11,14.04,14.08,64877.0,12.8273,12.8913,12.8273,12.8639,64877.0
2023-08-11 11:20:00,14.08,14.1,14.06,14.09,84366.0,12.8639,12.8822,12.8456,12.873,84366.0
2023-08-11 11:30:00,14.09,14.11,14.06,14.08,138900.0,12.873,12.8913,12.8456,12.8639,138900.0
2023-08-11 11:40:00,14.09,14.1,14.07,14.09,97819.0,12.873,12.8822,12.8547,12.873,97819.0
2023-08-11 11:50:00,14.09,14.11,14.03,14.03,103678.0,12.873,12.8913,12.8182,12.8182,103678.0
2023-08-11 12:00:00,14.02,14.03,13.98,14.01,65808.0,12.8091,12.8182,12.7725,12.7999,65808.0
2023-08-11 12:10:00,14.01,14.02,13.97,14.0,92283.0,12.7999,12.8091,12.7634,12.7908,92283.0
2023-08-11 12:20:00,14.0,14.07,14.0,14.05,50925.0,12.7908,12.8547,12.7908,12.8365,50925.0
2023-08-11 12:30:00,14.04,14.06,14.02,14.06,54800.0,12.8273,12.8456,12.8091,12.8456,54800.0
2023-08-11 12:40:00,14.06,14.09,14.06,14.09,64350.0,12.8456,12.873,12.8456,12.873,64350.0
2023-08-11 12:50:00,14.09,14.09,14.08,14.09,62455.0,12.873,12.873,12.8639,12.873,62455.0
2023-08-11 13:00:00,14.08,14.1,14.05,14.1,77906.0,12.8639,12.8822,12.8365,12.8822,77906.0
2023-08-11 13:10:00,14.09,14.09,14.06,14.07,52099.0,12.873,12.873,12.8456,12.8547,52099.0
2023-08-11 13:20:00,14.06,14.06,14.01,14.01,67016.0,12.8456,12.8456,12.7999,12.7999,67016.0
2023-08-11 13:30:00,14.01,14.04,14.01,14.03,76520.0,12.7999,12.8273,12.7999,12.8182,76520.0
2023-08-11 13:40:00,14.02,14.09,14.02,14.09,43590.0,12.8091,12.873,12.8091,12.873,43590.0
2023-08-11 13:50:00,14.08,14.1,14.07,14.07,21999.0,12.8639,12.8822,12.8547,12.8547,21999.0
2023-08-11 14:00:00,14.06,14.06,14.01,14.03,67623.0,12.8456,12.8456,12.7999,12.8182,67623.0
2023-08-11 14:10:00,14.04,14.05,14.01,14.01,32841.0,12.8273,12.8365,12.7999,12.7999,32841.0
2023-08-11 14:20:00,14.02,14.03,13.97,13.98,18285.0,12.8091,12.8182,12.7634,12.7725,18285.0
2023-08-11 14:30:00,13.98,14.01,13.94,13.97,99805.0,12.7725,12.7999,12.736,12.7634,99805.0
2023-08-11 14:40:00,13.96,13.99,13.96,13.96,49750.0,12.7542,12.7817,12.7542,12.7542,49750.0
2023-08-11 14:50:00,13.96,13.97,13.94,13.95,55800.0,12.7542,12.7634,12.736,12.7451,55800.0
2023-08-11 15:00:00,13.95,14.02,13.95,14.02,61422.0,12.7451,12.8091,12.7451,12.8091,61422.0
2023-08-11 15:10:00,14.03,14.03,13.98,13.98,49266.0,12.8182,12.8182,12.7725,12.7725,49266.0
2023-08-11 15:20:00,13.98,14.0,13.95,13.97,43018.0,12.7725,12.7908,12.7451,12.7634,43018.0
2023-08-11 15:30:00,13.97,14.0,13.95,13.99,79114.0,12.7634,12.7908,12.7451,12.7817,79114.0
2023-08-11 15:40:00,14.0,14.02,13.98,14.01,74189.0,12.7908,12.8091,12.7725,12.7999,74189.0
2023-08-11 15:50:00,14.01,14.05,13.99,14.0,107721.0,12.7999,12.8365,12.7817,12.7908,107721.0
2023-08-14 09:30:00,14.1,14.11,14.06,14.08,175677.0,12.8822,12.8913,12.8456,12.8639,175677.0
2023-08-14 09:40:00,14.07,14.12,14.04,14.12,54078.0,12.8547,12.9004,12.8273,12.9004,54078.0
2023-08-14 09:50:00,14.1,14.1,14.04,14.06,139806.0,12.8822,12.8822,12.8273,12.8456,139806.0
2023-08-14 10:00:00,14.05,14.06,13.99,13.99,148687.0,12.8365,12.8456,12.7817,12.7817,148687.0
2023-08-14 10:10:00,14.0,14.01,13.95,13.97,127928.0,12.7908,12.7999,12.7451,12.7634,127928.0
2023-08-14 10:20:00,13.97,13.98,13.94,13.98,62707.0,12.7634,12.7725,12.736,12.7725,62707.0
2023-08-14 10:30:00,13.97,13.97,13.89,13.89,73887.0,12.7634,12.7634,12.6903,12.6903,73887.0
2023-08-14 10:40:00,13.9,13.9,13.87,13.87,48808.0,12.6994,12.6994,12.672,12.672,48808.0
2023-08-14 10:50:00,13.87,13.87,13.82,13.86,76417.0,12.672,12.672,12.6263,12.6629,76417.0
2023-08-14 11:00:00,13.85,13.89,13.85,13.88,40151.0,12.6537,12.6903,12.6537,12.6812,40151.0
2023-08-14 11:10:00,13.88,13.9,13.88,13.89,29772.0,12.6812,12.6994,12.6812,12.6903,29772.0
2023-08-14 11:20:00,13.89,13.89,13.87,13.87,25108.0,12.6903,12.6903,12.672,12.672,25108.0
2023-08-14 11:30:00,13.86,13.88,13.86,13.86,46995.0,12.6629,12.6812,12.6629,12.6629,46995.0
2023-08-14 11:40:00,13.86,13.86,13.81,13.83,75537.0,12.6629,12.6629,12.6172,12.6355,75537.0
2023-08-14 11:50:00,13.82,13.86,13.81,13.86,77216.0,12.6263,12.6629,12.6172,12.6629,77216.0
2023-08-14 12:00:00,13.86,13.86,13.84,13.86,43524.0,12.6629,12.6629,12.6446,12.6629,43524.0
2023-08-14 12:10:00,13.86,13.91,13.86,13.89,80575.0,12.6629,12.7086,12.6629,12.6903,80575.0
2023-08-14 12:20:00,13.89,13.93,13.89,13.9,42377.0,12.6903,12.7268,12.6903,12.6994,42377.0
2023-08-14 12:30:00,13.91,13.92,13.89,13.9,46177.0,12.7086,12.7177,12.6903,12.6994,46177.0
2023-08-14 12:40:00,13.89,13.89,13.86,13.86,26923.0,12.6903,12.6903,12.6629,12.6629,26923.0
2023-08-14 12:50:00,13.85,13.87,13.85,13.86,18546.0,12.6537,12.672,12.6537,12.6629,18546.0
2023-08-14 13:00:00,13.85,13.85,13.83,13.83,27499.0,12.6537,12.6537,12.6355,12.6355,27499.0
2023-08-14 13:10:00,13.83,13.84,13.83,13.83,15557.0,12.6355,12.6446,12.6355,12.6355,15557.0
2023-08-14 13:20:00,13.82,13.85,13.82,13.85,30514.0,12.6263,12.6537,12.6263,12.6537,30514.0
2023-08-14 13:30:00,13.84,13.87,13.83,13.86,44357.0,12.6446,12.672,12.6355,12.6629,44357.0
2023-08-14 13:40:00,13.85,13.87,13.85,13.87,55491.0,12.6537,12.672,12.6537,12.672,55491.0
2023-08-14 13:50:00,13.88,13.89,13.87,13.87,26300.0,12.6812,12.6903,12.672,12.672,26300.0
2023-08-14 14:00:00,13.87,13.89,13.86,13.89,48705.0,12.672,12.6903,12.6629,12.6903,48705.0
2023-08-14 14:10:00,13.9,13.91,13.88,13.91,57655.0,12.6994,12.7086,12.6812,12.7086,57655.0
2023-08-14 14:20:00,13.91,13.91,13.89,13.89,28909.0,12.7086,12.7086,12.6903,12.6903,28909.0
2023-08-14 14:30:00,13.89,13.93,13.88,13.91,61278.0,12.6903,12.7268,12.6812,12.7086,61278.0
2023-08-14 14:40:00,13.91,13.92,13.9,13.9,40444.0,12.7086,12.7177,12.6994,12.6994,40444.0
2023-08-14 14:50:00,13.91,13.91,13.88,13.89,49668.0,12.7086,12.7086,12.6812,12.6903,49668.0
2023-08-14 15:00:00,13.9,13.91,13.88,13.91,75039.0,12.6994,12.7086,12.6812,12.7086,75039.0
2023-08-14 15:10:00,13.91,13.91,13.88,13.88,60119.0,12.7086,12.7086,12.6812,12.6812,60119.0
2023-08-14 15:20:00,13.87,13.89,13.86,13.89,75732.0,12.672,12.6903,12.6629,12.6903,75732.0
2023-08-14 15:30:00,13.89,13.89,13.87,13.87,75146.0,12.6903,12.6903,12.672,12.672,75146.0
2023-08-14 15:40:00,13.86,13.86,13.83,13.85,127751.0,12.6629,12.6629,12.6355,12.6537,127751.0
2023-08-14 15:50:00,13.84,13.86,13.77,13.77,231019.0,12.6446,12.6629,12.5807,12.5807,231019.0
2023-08-15 09:30:00,13.95,13.97,13.92,13.94,193120.0,12.7451,12.7634,12.7177,12.736,193120.0
2023-08-15 09:40:00,13.94,14.05,13.94,14.04,69728.0,12.736,12.8365,12.736,12.8273,69728.0
2023-08-15 09:50:00,14.04,14.04,13.99,14.03,89254.0,12.8273,12.8273,12.7817,12.8182,89254.0
2023-08-15 10:00:00,14.04,14.16,14.04,14.16,153628.0,12.8273,12.937,12.8273,12.937,153628.0
2023-08-15 10:10:00,14.14,14.15,14.13,14.14,89550.0,12.9187,12.9278,12.9096,12.9187,89550.0
2023-08-15 10:20:00,14.14,14.18,14.11,14.15,47078.0,12.9187,12.9552,12.8913,12.9278,47078.0
2023-08-15 10:30:00,14.16,14.2,14.15,14.16,63618.0,12.937,12.9735,12.9278,12.937,63618.0
2023-08-15 10:40:00,14.16,14.17,14.11,14.12,50604.0,12.937,12.9461,12.8913,12.9004,50604.0
2023-08-15 10:50:00,14.12,14.14,14.12,14.14,59595.0,12.9004,12.9187,12.9004,12.9187,59595.0
2023-08-15 11:00:00,14.15,14.15,14.08,14.09,37516.0,12.9278,12.9278,12.8639,12.873,37516.0
2023-08-15 11:10:00,14.08,14.09,14.07,14.08,19698.0,12.8639,12.873,12.8547,12.8639,19698.0
2023-08-15 11:20:00,14.09,14.13,14.07,14.07,24672.0,12.873,12.9096,12.8547,12.8547,24672.0
2023-08-15 11:30:00,14.07,14.08,14.05,14.05,30760.0,12.8547,12.8639,12.8365,12.8365,30760.0
2023-08-15 11:40:00,14.06,14.09,14.05,14.07,52671.0,12.8456,12.873,12.8365,12.8547,52671.0
2023-08-15 11:50:00,14.07,14.07,14.06,14.06,10164.0,12.8547,12.8547,12.8456,12.8456,10164.0
2023-08-15 12:00:00,14.05,14.1,14.04,14.1,16842.0,12.8365,12.8822,12.8273,12.8822,16842.0
2023-08-15 12:10:00,14.12,14.13,14.09,14.09,23015.0,12.9004,12.9096,12.873,12.873,23015.0
2023-08-15 12:20:00,14.09,14.1,14.07,14.1,23724.0,12.873,12.8822,12.8547,12.8822,23724.0
2023-08-15 12:30:00,14.09,14.12,14.09,14.12,23573.0,12.873,12.9004,12.873,12.9004,23573.0
2023-08-15 12:40:00,14.12,14.16,14.12,14.16,26791.0,12.9004,12.937,12.9004,12.937,26791.0
2023-08-15 12:50:00,14.16,14.16,14.14,14.14,23841.0,12.937,12.937,12.9187,12.9187,23841.0
2023-08-15 13:00:00,14.15,14.16,14.13,14.16,13300.0,12.9278,12.937,12.9096,12.937,13300.0
2023-08-15 13:10:00,14.15,14.15,14.11,14.11,13852.0,12.9278,12.9278,12.8913,12.8913,13852.0
2023-08-15 13:20:00,14.12,14.12,14.1,14.1,9398.0,12.9004,12.9004,12.8822,12.8822,9398.0
2023-08-15 13:30:00,14.11,14.15,14.11,14.15,12798.0,12.8913,12.9278,12.8913,12.9278,12798.0
2023-08-15 13:40:00,14.16,14.18,14.14,14.16,19100.0,12.937,12.9552,12.9187,12.937,19100.0
2023-08-15 13:50:00,14.16,14.16,14.15,14.15,22310.0,12.937,12.937,12.9278,12.9278,22310.0
2023-08-15 14:00:00,14.15,14.16,14.15,14.15,13510.0,12.9278,12.937,12.9278,12.9278,13510.0
2023-08-15 14:10:00,14.15,14.15,14.14,14.15,11699.0,12.9278,12.9278,12.9187,12.9278,11699.0
2023-08-15 14:20:00,14.15,14.17,14.15,14.17,24440.0,12.9278,12.9461,12.9278,12.9461,24440.0
2023-08-15 14:30:00,14.16,14.16,14.13,14.13,33449.0,12.937,12.937,12.9096,12.9096,33449.0
2023-08-15 14:40:00,14.13,14.13,14.11,14.12,13805.0,12.9096,12.9096,12.8913,12.9004,13805.0
2023-08-15 14:50:00,14.13,14.14,14.12,14.14,22935.0,12.9096,12.9187,12.9004,12.9187,22935.0
2023-08-15 15:00:00,14.14,14.15,14.13,14.15,29613.0,12.9187,12.9278,12.9096,12.9278,29613.0
2023-08-15 15:10:00,14.14,14.17,14.13,14.16,28136.0,12.9187,12.9461,12.9096,12.937,28136.0
2023-08-15 15:20:00,14.17,14.27,14.17,14.27,38245.0,12.9461,13.0375,12.9461,13.0375,38245.0
2023-08-15 15:30:00,14.28,14.29,14.25,14.29,108104.0,13.0466,13.0557,13.0192,13.0557,108104.0
2023-08-15 15:40:00,14.29,14.31,14.27,14.28,44780.0,13.0557,13.074,13.0375,13.0466,44780.0
2023-08-15 15:50:00,14.28,14.29,14.22,14.25,127102.0,13.0466,13.0557,12.9918,13.0192,127102.0
2023-08-16 09:30:00,14.3,14.31,14.19,14.2,126617.0,13.0649,13.074,12.9644,12.9735,126617.0
2023-08-16 09:40:00,14.2,14.2,14.14,14.15,34881.0,12.9735,12.9735,12.9187,12.9278,34881.0
2023-08-16 09:50:00,14.15,14.21,14.15,14.2,28670.0,12.9278,12.9827,12.9278,12.9735,28670.0
2023-08-16 10:00:00,14.22,14.25,14.19,14.19,30068.0,12.9918,13.0192,12.9644,12.9644,30068.0
2023-08-16 10:10:00,14.2,14.21,14.16,14.17,19036.0,12.9735,12.9827,12.937,12.9461,19036.0
2023-08-16 10:20:00,14.16,14.22,14.15,14.21,64637.0,12.937,12.9918,12.9278,12.9827,64637.0
2023-08-16 10:30:00,14.21,14.24,14.2,14.22,59283.0,12.9827,13.0101,12.9735,12.9918,59283.0
2023-08-16 10:40:00,14.21,14.23,14.18,14.23,49708.0,12.9827,13.0009,12.9552,13.0009,49708.0
2023-08-16 10:50:00,14.23,14.23,14.17,14.17,31771.0,13.0009,13.0009,12.9461,12.9461,31771.0
2023-08-16 11:00:00,14.17,14.18,14.15,14.18,45231.0,12.9461,12.9552,12.9278,12.9552,45231.0
2023-08-16 11:10:00,14.18,14.21,14.18,14.21,38412.0,12.9552,12.9827,12.9552,12.9827,38412.0
2023-08-16 11:20:00,14.2,14.22,14.19,14.21,50386.0,12.9735,12.9918,12.9644,12.9827,50386.0
2023-08-16 11:30:00,14.21,14.23,14.21,14.23,31771.0,12.9827,13.0009,12.9827,13.0009,31771.0
2023-08-16 11:40:00,14.23,14.28,14.22,14.28,50733.0,13.0009,13.0466,12.9918,13.0466,50733.0
2023-08-16 11:50:00,14.28,14.32,14.27,14.3,61961.0,13.0466,13.0832,13.0375,13.0649,61961.0
2023-08-16 12:00:00,14.3,14.32,14.28,14.32,16131.0,13.0649,13.0832,13.0466,13.0832,16131.0
2023-08-16 12:10:00,14.33,14.36,14.33,14.36,99521.0,13.0923,13.1197,13.0923,13.1197,99521.0
2023-08-16 12:20:00,14.36,14.37,14.36,14.37,43582.0,13.1197,13.1288,13.1197,13.1288,43582.0
2023-08-16 12:30:00,14.37,14.37,14.33,14.33,12995.0,13.1288,13.1288,13.0923,13.0923,12995.0
2023-08-16 12:40:00,14.32,14.33,14.32,14.33,11799.0,13.0832,13.0923,13.0832,13.0923,11799.0
2023-08-16 12:50:00,14.35,14.37,14.35,14.37,18348.0,13.1106,13.1288,13.1106,13.1288,18348.0
2023-08-16 13:00:00,14.37,14.43,14.36,14.43,38978.0,13.1288,13.1837,13.1197,13.1837,38978.0
2023-08-16 13:10:00,14.43,14.44,14.41,14.43,38351.0,13.1837,13.1928,13.1654,13.1837,38351.0
2023-08-16 13:20:00,14.43,14.43,14.4,14.42,14338.0,13.1837,13.1837,13.1562,13.1745,14338.0
2023-08-16 13:30:00,14.42,14.43,14.4,14.4,24710.0,13.1745,13.1837,13.1562,13.1562,24710.0
2023-08-16 13:40:00,14.39,14.39,14.3,14.31,73903.0,13.1471,13.1471,13.0649,13.074,73903.0
2023-08-16 13:50:00,14.31,14.32,14.31,14.32,64167.0,13.074,13.0832,13.074,13.0832,64167.0
2023-08-16 14:00:00,14.33,14.43,14.33,14.39,110224.0,13.0923,13.1837,13.0923,13.1471,110224.0
2023-08-16 14:10:00,14.4,14.45,14.34,14.34,92857.0,13.1562,13.2019,13.1014,13.1014,92857.0
2023-08-16 14:20:00,14.33,14.33,14.28,14.29,84596.0,13.0923,13.0923,13.0466,13.0557,84596.0
2023-08-16 14:30:00,14.29,14.29,14.25,14.29,59522.0,13.0557,13.0557,13.0192,13.0557,59522.0
2023-08-16 14:40:00,14.3,14.37,14.29,14.37,53226.0,13.0649,13.1288,13.0557,13.1288,53226.0
2023-08-16 14:50:00,14.38,14.4,14.36,14.37,57364.0,13.138,13.1562,13.1197,13.1288,57364.0
2023-08-16 15:00:00,14.37,14.44,14.37,14.44,37704.0,13.1288,13.1928,13.1288,13.1928,37704.0
2023-08-16 15:10:00,14.43,14.56,14.43,14.54,118547.0,13.1837,13.3024,13.1837,13.2841,118547.0
2023-08-16 15:20:00,14.54,14.55,14.51,14.54,41109.0,13.2841,13.2933,13.2567,13.2841,41109.0
2023-08-16 15:30:00,14.54,14.55,14.49,14.53,62357.0,13.2841,13.2933,13.2385,13.275,62357.0
2023-08-16 15:40:00,14.52,14.54,14.5,14.5,83845.0,13.2659,13.2841,13.2476,13.2476,83845.0
2023-08-16 15:50:00,14.51,14.58,14.51,14.58,253864.0,13.2567,13.3207,13.2567,13.3207,253864.0
2023-08-17 09:30:00,14.46,14.5,14.43,14.49,178478.0,13.2111,13.2476,13.1837,13.2385,178478.0
2023-08-17 09:40:00,14.49,14.52,14.45,14.51,119924.0,13.2385,13.2659,13.2019,13.2567,119924.0
2023-08-17 09:50:00,14.52,14.58,14.5,14.53,327021.0,13.2659,13.3207,13.2476,13.275,327021.0
2023-08-17 10:00:00,14.52,14.56,14.5,14.51,89985.0,13.2659,13.3024,13.2476,13.2567,89985.0
2023-08-17 10:10:00,14.51,14.56,14.5,14.54,64743.0,13.2567,13.3024,13.2476,13.2841,64743.0
2023-08-17 10:20:00,14.53,14.56,14.52,14.55,73485.0,13.275,13.3024,13.2659,13.2933,73485.0
2023-08-17 10:30:00,14.55,14.63,14.54,14.6,124135.0,13.2933,13.3664,13.2841,13.339,124135.0
2023-08-17 10:40:00,14.6,14.61,14.55,14.55,105058.0,13.339,13.3481,13.2933,13.2933,105058.0
2023-08-17 10:50:00,14.55,14.57,14.51,14.57,53113.0,13.2933,13.3116,13.2567,13.3116,53113.0
2023-08-17 11:00:00,14.58,14.6,14.57,14.6,28807.0,13.3207,13.339,13.3116,13.339,28807.0
2023-08-17 11:10:00,14.6,14.61,14.58,14.61,136944.0,13.339,13.3481,13.3207,13.3481,136944.0
2023-08-17 11:20:00,14.61,14.63,14.59,14.63,37992.0,13.3481,13.3664,13.3298,13.3664,37992.0
2023-08-17 11:30:00,14.63,14.65,14.62,14.63,33304.0,13.3664,13.3846,13.3572,13.3664,33304.0
2023-08-17 11:40:00,14.64,14.66,14.61,14.66,26333.0,13.3755,13.3938,13.3481,13.3938,26333.0
2023-08-17 11:50:00,14.66,14.66,14.61,14.61,49734.0,13.3938,13.3938,13.3481,13.3481,49734.0
2023-08-17 12:00:00,14.61,14.66,14.61,14.65,43233.0,13.3481,13.3938,13.3481,13.3846,43233.0
2023-08-17 12:10:00,14.64,14.64,14.6,14.61,39997.0,13.3755,13.3755,13.339,13.3481,39997.0
2023-08-17 12:20:00,14.61,14.61,14.51,14.53,30894.0,13.3481,13.3481,13.2567,13.275,30894.0
2023-08-17 12:30:00,14.53,14.59,14.52,14.58,33829.0,13.275,13.3298,13.2659,13.3207,33829.0
2023-08-17 12:40:00,14.57,14.59,14.57,14.57,11776.0,13.3116,13.3298,13.3116,13.3116,11776.0
2023-08-17 12:50:00,14.56,14.56,14.52,14.52,44720.0,13.3024,13.3024,13.2659,13.2659,44720.0
2023-08-17 13:00:00,14.51,14.56,14.51,14.56,58598.0,13.2567,13.3024,13.2567,13.3024,58598.0
2023-08-17 13:10:00,14.57,14.59,14.55,14.58,25722.0,13.3116,13.3298,13.2933,13.3207,25722.0
2023-08-17 13:20:00,14.59,14.64,14.59,14.64,42308.0,13.3298,13.3755,13.3298,13.3755,42308.0
2023-08-17 13:30:00,14.65,14.66,14.64,14.65,43547.0,13.3846,13.3938,13.3755,13.3846,43547.0
2023-08-17 13:40:00,14.65,14.71,14.65,14.7,88127.0,13.3846,13.4395,13.3846,13.4303,88127.0
2023-08-17 13:50:00,14.7,14.71,14.68,14.68,26952.0,13.4303,13.4395,13.4121,13.4121,26952.0
2023-08-17 14:00:00,14.69,14.73,14.69,14.71,53055.0,13.4212,13.4577,13.4212,13.4395,53055.0
2023-08-17 14:10:00,14.7,14.75,14.7,14.74,27710.0,13.4303,13.476,13.4303,13.4669,27710.0
2023-08-17 14:20:00,14.74,14.76,14.71,14.71,10774.0,13.4669,13.4851,13.4395,13.4395,10774.0
2023-08-17 14:30:00,14.72,14.76,14.72,14.74,31685.0,13.4486,13.4851,13.4486,13.4669,31685.0
2023-08-17 14:40:00,14.74,14.81,14.74,14.79,114283.0,13.4669,13.5308,13.4669,13.5126,114283.0
2023-08-17 14:50:00,14.79,14.86,14.78,14.84,250366.0,13.5126,13.5765,13.5034,13.5582,250366.0
2023-08-17 15:00:00,14.85,14.9,14.82,14.9,108502.0,13.5674,13.6131,13.54,13.6131,108502.0
2023-08-17 15:10:00,14.91,14.98,14.91,14.91,58337.0,13.6222,13.6861,13.6222,13.6222,58337.0
2023-08-17 15:20:00,14.91,14.97,14.89,14.89,130672.0,13.6222,13.677,13.6039,13.6039,130672.0
2023-08-17 15:30:00,14.88,14.93,14.87,14.92,127900.0,13.5948,13.6405,13.5856,13.6313,127900.0
2023-08-17 15:40:00,14.91,14.96,14.9,14.93,82408.0,13.6222,13.6679,13.6131,13.6405,82408.0
2023-08-17 15:50:00,14.92,14.94,14.85,14.94,166275.0,13.6313,13.6496,13.5674,13.6496,166275.0
2023-08-18 09:30:00,15.24,15.28,15.12,15.12,417300.0,13.9237,13.9602,13.8141,13.8141,417300.0
2023-08-18 09:40:00,15.14,15.16,15.1,15.1,186959.0,13.8323,13.8506,13.7958,13.7958,186959.0
2023-08-18 09:50:00,15.1,15.17,15.06,15.16,227061.0,13.7958,13.8597,13.7592,13.8506,227061.0
2023-08-18 10:00:00,15.17,15.2,15.14,15.15,214762.0,13.8597,13.8871,13.8323,13.8415,214762.0
2023-08-18 10:10:00,15.16,15.23,15.15,15.16,63084.0,13.8506,13.9146,13.8415,13.8506,63084.0
2023-08-18 10:20:00,15.16,15.19,15.12,15.19,48908.0,13.8506,13.878,13.8141,13.878,48908.0
2023-08-18 10:30:00,15.21,15.21,15.1,15.12,130316.0,13.8963,13.8963,13.7958,13.8141,130316.0
2023-08-18 10:40:00,15.11,15.11,15.08,15.09,68510.0,13.8049,13.8049,13.7775,13.7866,68510.0
2023-08-18 10:50:00,15.09,15.13,15.08,15.08,50748.0,13.7866,13.8232,13.7775,13.7775,50748.0
2023-08-18 11:00:00,15.07,15.07,15.03,15.06,193269.0,13.7684,13.7684,13.7318,13.7592,193269.0
2023-08-18 11:10:00,15.06,15.06,14.98,15.0,74882.0,13.7592,13.7592,13.6861,13.7044,74882.0
2023-08-18 11:20:00,15.01,15.05,14.99,15.05,150381.0,13.7136,13.7501,13.6953,13.7501,150381.0
2023-08-18 11:30:00,15.05,15.06,15.02,15.06,169257.0,13.7501,13.7592,13.7227,13.7592,169257.0
2023-08-18 11:40:00,15.07,15.11,15.02,15.02,22451.0,13.7684,13.8049,13.7227,13.7227,22451.0
2023-08-18 11:50:00,15.02,15.02,14.93,14.93,120684.0,13.7227,13.7227,13.6405,13.6405,120684.0
2023-08-18 12:00:00,14.95,14.95,14.93,14.93,42700.0,13.6587,13.6587,13.6405,13.6405,42700.0
2023-08-18 12:10:00,14.93,15.0,14.93,15.0,62994.0,13.6405,13.7044,13.6405,13.7044,62994.0
2023-08-18 12:20:00,14.98,15.0,14.98,15.0,63300.0,13.6861,13.7044,13.6861,13.7044,63300.0
2023-08-18 12:30:00,15.01,15.01,14.97,14.97,33800.0,13.7136,13.7136,13.677,13.677,33800.0
2023-08-18 12:40:00,14.97,14.97,14.93,14.94,32292.0,13.677,13.677,13.6405,13.6496,32292.0
2023-08-18 12:50:00,14.95,14.99,14.93,14.99,33262.0,13.6587,13.6953,13.6405,13.6953,33262.0
2023-08-18 13:00:00,15.0,15.02,14.97,15.0,43000.0,13.7044,13.7227,13.677,13.7044,43000.0
2023-08-18 13:10:00,15.01,15.04,15.01,15.04,72911.0,13.7136,13.741,13.7136,13.741,72911.0
2023-08-18 13:20:00,15.04,15.1,15.03,15.03,47389.0,13.741,13.7958,13.7318,13.7318,47389.0
2023-08-18 13:30:00,15.02,15.04,15.0,15.04,55513.0,13.7227,13.741,13.7044,13.741,55513.0
2023-08-18 13:40:00,15.06,15.06,14.99,14.99,30685.0,13.7592,13.7592,13.6953,13.6953,30685.0
2023-08-18 13:50:00,15.0,15.01,14.98,15.01,17313.0,13.7044,13.7136,13.6861,13.7136,17313.0
2023-08-18 14:00:00,14.98,14.99,14.96,14.98,11100.0,13.6861,13.6953,13.6679,13.6861,11100.0
2023-08-18 14:10:00,15.02,15.02,14.97,14.98,24904.0,13.7227,13.7227,13.677,13.6861,24904.0
2023-08-18 14:20:00,14.98,15.01,14.97,15.0,48794.0,13.6861,13.7136,13.677,13.7044,48794.0
2023-08-18 14:30:00,14.98,14.98,14.93,14.93,32397.0,13.6861,13.6861,13.6405,13.6405,32397.0
2023-08-18 14:40:00,14.92,14.95,14.9,14.93,61133.0,13.6313,13.6587,13.6131,13.6405,61133.0
2023-08-18 14:50:00,14.93,14.98,14.93,14.98,25235.0,13.6405,13.6861,13.6405,13.6861,25235.0
2023-08-18 15:00:00,14.99,15.02,14.96,14.98,38190.0,13.6953,13.7227,13.6679,13.6861,38190.0
2023-08-18 15:10:00,14.99,15.04,14.99,15.01,105351.0,13.6953,13.741,13.6953,13.7136,105351.0
2023-08-18 15:20:00,15.0,15.01,14.98,14.98,13525.0,13.7044,13.7136,13.6861,13.6861,13525.0
2023-08-18 15:30:00,14.97,14.98,14.96,14.98,15758.0,13.677,13.6861,13.6679,13.6861,15758.0
2023-08-18 15:40:00,14.96,14.96,14.82,14.85,88887.0,13.6679,13.6679,13.54,13.5674,88887.0
2023-08-18 15:50:00,14.84,14.98,14.84,14.94,206690.0,13.5582,13.6861,13.5582,13.6496,206690.0
2023-08-21 09:30:00,14.82,14.84,14.72,14.72,177419.0,13.54,13.5582,13.4486,13.4486,177419.0
2023-08-21 09:40:00,14.72,14.81,14.72,14.8,70203.0,13.4486,13.5308,13.4486,13.5217,70203.0
2023-08-21 09:50:00,14.81,14.83,14.71,14.71,37025.0,13.5308,13.5491,13.4395,13.4395,37025.0
2023-08-21 10:00:00,14.71,14.76,14.7,14.71,34597.0,13.4395,13.4851,13.4303,13.4395,34597.0
2023-08-21 10:10:00,14.72,14.82,14.72,14.8,56769.0,13.4486,13.54,13.4486,13.5217,56769.0
2023-08-21 10:20:00,14.8,14.93,14.8,14.92,128197.0,13.5217,13.6405,13.5217,13.6313,128197.0
2023-08-21 10:30:00,14.92,14.94,14.91,14.92,83589.0,13.6313,13.6496,13.6222,13.6313,83589.0
2023-08-21 10:40:00,14.9,14.9,14.88,14.9,30350.0,13.6131,13.6131,13.5948,13.6131,30350.0
2023-08-21 10:50:00,14.89,14.94,14.89,14.91,28241.0,13.6039,13.6496,13.6039,13.6222,28241.0
2023-08-21 11:00:00,14.91,14.93,14.88,14.92,34950.0,13.6222,13.6405,13.5948,13.6313,34950.0
2023-08-21 11:10:00,14.94,15.0,14.94,14.96,55295.0,13.6496,13.7044,13.6496,13.6679,55295.0
2023-08-21 11:20:00,14.96,14.99,14.96,14.99,12700.0,13.6679,13.6953,13.6679,13.6953,12700.0
2023-08-21 11:30:00,14.99,14.99,14.95,14.99,35388.0,13.6953,13.6953,13.6587,13.6953,35388.0
2023-08-21 11:40:00,14.99,15.04,14.98,15.03,53360.0,13.6953,13.741,13.6861,13.7318,53360.0
2023-08-21 11:50:00,15.03,15.05,15.02,15.03,23324.0,13.7318,13.7501,13.7227,13.7318,23324.0
2023-08-21 12:00:00,15.03,15.03,14.99,15.02,31897.0,13.7318,13.7318,13.6953,13.7227,31897.0
2023-08-21 12:10:00,15.02,15.03,14.95,14.95,29136.0,13.7227,13.7318,13.6587,13.6587,29136.0
2023-08-21 12:20:00,14.95,14.95,14.89,14.89,33309.0,13.6587,13.6587,13.6039,13.6039,33309.0
2023-08-21 12:30:00,14.89,14.92,14.88,14.91,33407.0,13.6039,13.6313,13.5948,13.6222,33407.0
2023-08-21 12:40:00,14.91,14.91,14.87,14.87,42293.0,13.6222,13.6222,13.5856,13.5856,42293.0
2023-08-21 12:50:00,14.88,14.9,14.85,14.85,68405.0,13.5948,13.6131,13.5674,13.5674,68405.0
2023-08-21 13:00:00,14.85,14.88,14.85,14.85,11550.0,13.5674,13.5948,13.5674,13.5674,11550.0
2023-08-21 13:10:00,14.87,14.87,14.84,14.84,28100.0,13.5856,13.5856,13.5582,13.5582,28100.0
2023-08-21 13:20:00,14.83,14.83,14.77,14.79,59180.0,13.5491,13.5491,13.4943,13.5126,59180.0
2023-08-21 13:30:00,14.79,14.79,14.76,14.77,67248.0,13.5126,13.5126,13.4851,13.4943,67248.0
2023-08-21 13:40:00,14.77,14.77,14.74,14.75,138425.0,13.4943,13.4943,13.4669,13.476,138425.0
2023-08-21 13:50:00,14.75,14.79,14.75,14.78,32890.0,13.476,13.5126,13.476,13.5034,32890.0
2023-08-21 14:00:00,14.77,14.78,14.74,14.75,20674.0,13.4943,13.5034,13.4669,13.476,20674.0
2023-08-21 14:10:00,14.75,14.75,14.72,14.73,52659.0,13.476,13.476,13.4486,13.4577,52659.0
2023-08-21 14:20:00,14.73,14.76,14.72,14.74,20787.0,13.4577,13.4851,13.4486,13.4669,20787.0
2023-08-21 14:30:00,14.74,14.75,14.72,14.72,36992.0,13.4669,13.476,13.4486,13.4486,36992.0
2023-08-21 14:40:00,14.72,14.72,14.66,14.66,55069.0,13.4486,13.4486,13.3938,13.3938,55069.0
2023-08-21 14:50:00,14.66,14.69,14.66,14.68,13418.0,13.3938,13.4212,13.3938,13.4121,13418.0
2023-08-21 15:00:00,14.68,14.68,14.64,14.64,68787.0,13.4121,13.4121,13.3755,13.3755,68787.0
2023-08-21 15:10:00,14.65,14.65,14.62,14.63,25641.0,13.3846,13.3846,13.3572,13.3664,25641.0
2023-08-21 15:20:00,14.63,14.64,14.61,14.64,69557.0,13.3664,13.3755,13.3481,13.3755,69557.0
2023-08-21 15:30:00,14.64,14.64,14.62,14.62,60347.0,13.3755,13.3755,13.3572,13.3572,60347.0
2023-08-21 15:40:00,14.61,14.61,14.57,14.61,75303.0,13.3481,13.3481,13.3116,13.3481,75303.0
2023-08-21 15:50:00,14.6,14.66,14.6,14.65,184784.0,13.339,13.3938,13.339,13.3846,184784.0
2023-08-22 09:30:00,14.47,14.54,14.47,14.54,177801.0,13.2202,13.2841,13.2202,13.2841,177801.0
2023-08-22 09:40:00,14.55,14.58,14.53,14.55,137249.0,13.2933,13.3207,13.275,13.2933,137249.0
2023-08-22 09:50:00,14.56,14.62,14.56,14.62,80736.0,13.3024,13.3572,13.3024,13.3572,80736.0
2023-08-22 10:00:00,14.63,14.64,14.58,14.63,95501.0,13.3664,13.3755,13.3207,13.3664,95501.0
2023-08-22 10:10:00,14.63,14.63,14.55,14.57,44918.0,13.3664,13.3664,13.2933,13.3116,44918.0
2023-08-22 10:20:00,14.57,14.64,14.55,14.63,63000.0,13.3116,13.3755,13.2933,13.3664,63000.0
2023-08-22 10:30:00,14.63,14.71,14.63,14.67,99868.0,13.3664,13.4395,13.3664,13.4029,99868.0
2023-08-22 10:40:00,14.67,14.7,14.66,14.66,96132.0,13.4029,13.4303,13.3938,13.3938,96132.0
2023-08-22 10:50:00,14.66,14.67,14.6,14.61,49603.0,13.3938,13.4029,13.339,13.3481,49603.0
2023-08-22 11:00:00,14.61,14.67,14.61,14.67,104853.0,13.3481,13.4029,13.3481,13.4029,104853.0
2023-08-22 11:10:00,14.67,14.69,14.62,14.66,39849.0,13.4029,13.4212,13.3572,13.3938,39849.0
2023-08-22 11:20:00,14.66,14.66,14.62,14.65,43568.0,13.3938,13.3938,13.3572,13.3846,43568.0
2023-08-22 11:30:00,14.64,14.67,14.62,14.67,141924.0,13.3755,13.4029,13.3572,13.4029,141924.0
2023-08-22 11:40:00,14.67,14.69,14.67,14.68,75698.0,13.4029,13.4212,13.4029,13.4121,75698.0
2023-08-22 11:50:00,14.68,14.72,14.68,14.71,34717.0,13.4121,13.4486,13.4121,13.4395,34717.0
2023-08-22 12:00:00,14.72,14.73,14.71,14.72,17850.0,13.4486,13.4577,13.4395,13.4486,17850.0
2023-08-22 12:10:00,14.73,14.8,14.73,14.78,35391.0,13.4577,13.5217,13.4577,13.5034,35391.0
2023-08-22 12:20:00,14.78,14.78,14.73,14.73,15500.0,13.5034,13.5034,13.4577,13.4577,15500.0
2023-08-22 12:30:00,14.73,14.76,14.69,14.69,54895.0,13.4577,13.4851,13.4212,13.4212,54895.0
2023-08-22 12:40:00,14.69,14.69,14.67,14.69,17384.0,13.4212,13.4212,13.4029,13.4212,17384.0
2023-08-22 12:50:00,14.68,14.71,14.66,14.71,69947.0,13.4121,13.4395,13.3938,13.4395,69947.0
2023-08-22 13:00:00,14.72,14.79,14.71,14.75,125179.0,13.4486,13.5126,13.4395,13.476,125179.0
2023-08-22 13:10:00,14.75,14.82,14.74,14.79,94564.0,13.476,13.54,13.4669,13.5126,94564.0
2023-08-22 13:20:00,14.78,14.79,14.76,14.76,22103.0,13.5034,13.5126,13.4851,13.4851,22103.0
2023-08-22 13:30:00,14.77,14.79,14.75,14.79,34781.0,13.4943,13.5126,13.476,13.5126,34781.0
2023-08-22 13:40:00,14.79,14.81,14.78,14.79,28600.0,13.5126,13.5308,13.5034,13.5126,28600.0
2023-08-22 13:50:00,14.79,14.8,14.77,14.77,11040.0,13.5126,13.5217,13.4943,13.4943,11040.0
2023-08-22 14:00:00,14.77,14.8,14.75,14.75,102188.0,13.4943,13.5217,13.476,13.476,102188.0
2023-08-22 14:10:00,14.76,14.79,14.75,14.78,31781.0,13.4851,13.5126,13.476,13.5034,31781.0
2023-08-22 14:20:00,14.79,14.8,14.73,14.73,22762.0,13.5126,13.5217,13.4577,13.4577,22762.0
2023-08-22 14:30:00,14.72,14.72,14.7,14.72,5970.0,13.4486,13.4486,13.4303,13.4486,5970.0
2023-08-22 14:40:00,14.71,14.77,14.71,14.77,121235.0,13.4395,13.4943,13.4395,13.4943,121235.0
2023-08-22 14:50:00,14.77,14.77,14.74,14.74,36266.0,13.4943,13.4943,13.4669,13.4669,36266.0
2023-08-22 15:00:00,14.74,14.74,14.68,14.68,22350.0,13.4669,13.4669,13.4121,13.4121,22350.0
2023-08-22 15:10:00,14.68,14.69,14.66,14.69,55849.0,13.4121,13.4212,13.3938,13.4212,55849.0
2023-08-22 15:20:00,14.69,14.76,14.69,14.74,26655.0,13.4212,13.4851,13.4212,13.4669,26655.0
2023-08-22 15:30:00,14.74,14.81,14.74,14.8,92369.0,13.4669,13.5308,13.4669,13.5217,92369.0
2023-08-22 15:40:00,14.82,14.82,14.8,14.82,39157.0,13.54,13.54,13.5217,13.54,39157.0
2023-08-22 15:50:00,14.82,14.82,14.76,14.78,52320.0,13.54,13.54,13.4851,13.5034,52320.0
2023-08-23 09:30:00,14.68,14.68,14.62,14.66,204631.0,13.4121,13.4121,13.3572,13.3938,204631.0
2023-08-23 09:40:00,14.65,14.66,14.58,14.6,258797.0,13.3846,13.3938,13.3207,13.339,258797.0
2023-08-23 09:50:00,14.6,14.62,14.53,14.55,59252.0,13.339,13.3572,13.275,13.2933,59252.0
2023-08-23 10:00:00,14.54,14.56,14.49,14.51,166984.0,13.2841,13.3024,13.2385,13.2567,166984.0
2023-08-23 10:10:00,14.51,14.52,14.48,14.51,124139.0,13.2567,13.2659,13.2293,13.2567,124139.0
2023-08-23 10:20:00,14.51,14.53,14.48,14.5,161917.0,13.2567,13.275,13.2293,13.2476,161917.0
2023-08-23 10:30:00,14.5,14.52,14.48,14.51,27510.0,13.2476,13.2659,13.2293,13.2567,27510.0
2023-08-23 10:40:00,14.51,14.51,14.4,14.4,61732.0,13.2567,13.2567,13.1562,13.1562,61732.0
2023-08-23 10:50:00,14.41,14.41,14.39,14.39,36452.0,13.1654,13.1654,13.1471,13.1471,36452.0
2023-08-23 11:00:00,14.39,14.43,14.38,14.41,25325.0,13.1471,13.1837,13.138,13.1654,25325.0
2023-08-23 11:10:00,14.4,14.41,14.39,14.4,22677.0,13.1562,13.1654,13.1471,13.1562,22677.0
2023-08-23 11:20:00,14.39,14.39,14.36,14.37,8619.0,13.1471,13.1471,13.1197,13.1288,8619.0
2023-08-23 11:30:00,14.37,14.4,14.36,14.39,63749.0,13.1288,13.1562,13.1197,13.1471,63749.0
2023-08-23 11:40:00,14.39,14.41,14.39,14.4,27633.0,13.1471,13.1654,13.1471,13.1562,27633.0
2023-08-23 11:50:00,14.4,14.4,14.35,14.36,11593.0,13.1562,13.1562,13.1106,13.1197,11593.0
2023-08-23 12:00:00,14.36,14.39,14.36,14.38,10887.0,13.1197,13.1471,13.1197,13.138,10887.0
2023-08-23 12:10:00,14.39,14.39,14.37,14.39,30166.0,13.1471,13.1471,13.1288,13.1471,30166.0
2023-08-23 12:20:00,14.39,14.39,14.37,14.38,15422.0,13.1471,13.1471,13.1288,13.138,15422.0
2023-08-23 12:30:00,14.38,14.39,14.36,14.36,10505.0,13.138,13.1471,13.1197,13.1197,10505.0
2023-08-23 12:40:00,14.35,14.35,14.34,14.34,22182.0,13.1106,13.1106,13.1014,13.1014,22182.0
2023-08-23 12:50:00,14.34,14.37,14.33,14.37,9669.0,13.1014,13.1288,13.0923,13.1288,9669.0
2023-08-23 13:00:00,14.37,14.37,14.32,14.32,9993.0,13.1288,13.1288,13.0832,13.0832,9993.0
2023-08-23 13:10:00,14.32,14.32,14.28,14.28,86603.0,13.0832,13.0832,13.0466,13.0466,86603.0
2023-08-23 13:20:00,14.27,14.28,14.27,14.27,6657.0,13.0375,13.0466,13.0375,13.0375,6657.0
2023-08-23 13:30:00,14.26,14.26,14.23,14.26,49213.0,13.0283,13.0283,13.0009,13.0283,49213.0
2023-08-23 13:40:00,14.25,14.26,14.23,14.23,13899.0,13.0192,13.0283,13.0009,13.0009,13899.0
2023-08-23 13:50:00,14.23,14.23,14.23,14.23,23023.0,13.0009,13.0009,13.0009,13.0009,23023.0
2023-08-23 14:00:00,14.23,14.25,14.23,14.25,3443.0,13.0009,13.0192,13.0009,13.0192,3443.0
2023-08-23 14:10:00,14.26,14.3,14.26,14.3,29557.0,13.0283,13.0649,13.0283,13.0649,29557.0
2023-08-23 14:20:00,14.3,14.31,14.27,14.29,32655.0,13.0649,13.074,13.0375,13.0557,32655.0
2023-08-23 14:30:00,14.3,14.33,14.29,14.33,54483.0,13.0649,13.0923,13.0557,13.0923,54483.0
2023-08-23 14:40:00,14.33,14.33,14.31,14.31,58778.0,13.0923,13.0923,13.074,13.074,58778.0
2023-08-23 14:50:00,14.32,14.32,14.31,14.32,3100.0,13.0832,13.0832,13.074,13.0832,3100.0
2023-08-23 15:00:00,14.32,14.34,14.27,14.29,22897.0,13.0832,13.1014,13.0375,13.0557,22897.0
2023-08-23 15:10:00,14.28,14.29,14.27,14.28,19070.0,13.0466,13.0557,13.0375,13.0466,19070.0
2023-08-23 15:20:00,14.29,14.3,14.27,14.27,27769.0,13.0557,13.0649,13.0375,13.0375,27769.0
2023-08-23 15:30:00,14.28,14.29,14.27,14.27,41751.0,13.0466,13.0557,13.0375,13.0375,41751.0
2023-08-23 15:40:00,14.26,14.26,14.25,14.26,26845.0,13.0283,13.0283,13.0192,13.0283,26845.0
2023-08-23 15:50:00,14.26,14.34,14.26,14.29,142042.0,13.0283,13.1014,13.0283,13.0557,142042.0
2023-08-24 09:30:00,14.15,14.22,14.12,14.22,284547.0,12.9278,12.9918,12.9004,12.9918,284547.0
2023-08-24 09:40:00,14.21,14.25,14.21,14.23,146773.0,12.9827,13.0192,12.9827,13.0009,146773.0
2023-08-24 09:50:00,14.24,14.25,14.11,14.12,135995.0,13.0101,13.0192,12.8913,12.9004,135995.0
2023-08-24 10:00:00,14.11,14.23,14.1,14.23,44712.0,12.8913,13.0009,12.8822,13.0009,44712.0
2023-08-24 10:10:00,14.24,14.32,14.24,14.31,251048.0,13.0101,13.0832,13.0101,13.074,251048.0
2023-08-24 10:20:00,14.31,14.38,14.28,14.38,128117.0,13.074,13.138,13.0466,13.138,128117.0
2023-08-24 10:30:00,14.39,14.45,14.39,14.4,123584.0,13.1471,13.2019,13.1471,13.1562,123584.0
2023-08-24 10:40:00,14.39,14.49,14.39,14.48,66586.0,13.1471,13.2385,13.1471,13.2293,66586.0
2023-08-24 10:50:00,14.47,14.49,14.43,14.49,30496.0,13.2202,13.2385,13.1837,13.2385,30496.0
2023-08-24 11:00:00,14.5,14.56,14.5,14.56,167972.0,13.2476,13.3024,13.2476,13.3024,167972.0
2023-08-24 11:10:00,14.54,14.57,14.53,14.55,48668.0,13.2841,13.3116,13.275,13.2933,48668.0
2023-08-24 11:20:00,14.54,14.58,14.53,14.54,55178.0,13.2841,13.3207,13.275,13.2841,55178.0
2023-08-24 11:30:00,14.55,14.61,14.55,14.61,60934.0,13.2933,13.3481,13.2933,13.3481,60934.0
2023-08-24 11:40:00,14.63,14.65,14.6,14.63,19024.0,13.3664,13.3846,13.339,13.3664,19024.0
2023-08-24 11:50:00,14.63,14.68,14.63,14.68,50982.0,13.3664,13.4121,13.3664,13.4121,50982.0
2023-08-24 12:00:00,14.68,14.68,14.61,14.61,13898.0,13.4121,13.4121,13.3481,13.3481,13898.0
2023-08-24 12:10:00,14.61,14.61,14.57,14.6,27364.0,13.3481,13.3481,13.3116,13.339,27364.0
2023-08-24 12:20:00,14.58,14.6,14.56,14.6,12662.0,13.3207,13.339,13.3024,13.339,12662.0
2023-08-24 12:30:00,14.6,14.6,14.56,14.56,26011.0,13.339,13.339,13.3024,13.3024,26011.0
2023-08-24 12:40:00,14.56,14.56,14.53,14.54,33869.0,13.3024,13.3024,13.275,13.2841,33869.0
2023-08-24 12:50:00,14.54,14.61,14.54,14.61,20023.0,13.2841,13.3481,13.2841,13.3481,20023.0
2023-08-24 13:00:00,14.6,14.65,14.6,14.62,85405.0,13.339,13.3846,13.339,13.3572,85405.0
2023-08-24 13:10:00,14.6,14.65,14.6,14.65,38278.0,13.339,13.3846,13.339,13.3846,38278.0
2023-08-24 13:20:00,14.65,14.7,14.65,14.69,23319.0,13.3846,13.4303,13.3846,13.4212,23319.0
2023-08-24 13:30:00,14.69,14.69,14.65,14.67,25769.0,13.4212,13.4212,13.3846,13.4029,25769.0
2023-08-24 13:40:00,14.64,14.67,14.64,14.65,8739.0,13.3755,13.4029,13.3755,13.3846,8739.0
2023-08-24 13:50:00,14.68,14.68,14.67,14.67,13200.0,13.4121,13.4121,13.4029,13.4029,13200.0
2023-08-24 14:00:00,14.66,14.67,14.63,14.65,11250.0,13.3938,13.4029,13.3664,13.3846,11250.0
2023-08-24 14:10:00,14.65,14.69,14.62,14.68,42608.0,13.3846,13.4212,13.3572,13.4121,42608.0
2023-08-24 14:20:00,14.68,14.69,14.65,14.68,28428.0,13.4121,13.4212,13.3846,13.4121,28428.0
2023-08-24 14:30:00,14.68,14.72,14.66,14.71,35745.0,13.4121,13.4486,13.3938,13.4395,35745.0
2023-08-24 14:40:00,14.73,14.74,14.7,14.72,45728.0,13.4577,13.4669,13.4303,13.4486,45728.0
2023-08-24 14:50:00,14.72,14.74,14.68,14.69,20833.0,13.4486,13.4669,13.4121,13.4212,20833.0
2023-08-24 15:00:00,14.69,14.72,14.68,14.72,56223.0,13.4212,13.4486,13.4121,13.4486,56223.0
2023-08-24 15:10:00,14.73,14.73,14.69,14.7,27979.0,13.4577,13.4577,13.4212,13.4303,27979.0
2023-08-24 15:20:00,14.7,14.74,14.66,14.73,44164.0,13.4303,13.4669,13.3938,13.4577,44164.0
2023-08-24 15:30:00,14.72,14.78,14.71,14.77,85916.0,13.4486,13.5034,13.4395,13.4943,85916.0
2023-08-24 15:40:00,14.78,14.87,14.78,14.84,90393.0,13.5034,13.5856,13.5034,13.5582,90393.0
2023-08-24 15:50:00,14.85,14.9,14.81,14.9,222477.0,13.5674,13.6131,13.5308,13.6131,222477.0
2023-08-25 09:30:00,14.74,14.74,14.66,14.68,161755.0,13.4669,13.4669,13.3938,13.4121,161755.0
2023-08-25 09:40:00,14.68,14.71,14.67,14.68,101501.0,13.4121,13.4395,13.4029,13.4121,101501.0
2023-08-25 09:50:00,14.69,14.74,14.68,14.7,85663.0,13.4212,13.4669,13.4121,13.4303,85663.0
2023-08-25 10:00:00,14.68,14.82,14.6,14.8,281454.0,13.4121,13.54,13.339,13.5217,281454.0
2023-08-25 10:10:00,14.78,14.8,14.48,14.69,184319.0,13.5034,13.5217,13.2293,13.4212,184319.0
2023-08-25 10:20:00,14.69,14.88,14.67,14.84,161980.0,13.4212,13.5948,13.4029,13.5582,161980.0
2023-08-25 10:30:00,14.86,14.93,14.81,14.88,139326.0,13.5765,13.6405,13.5308,13.5948,139326.0
2023-08-25 10:40:00,14.87,15.04,14.82,15.02,209625.0,13.5856,13.741,13.54,13.7227,209625.0
2023-08-25 10:50:00,15.02,15.09,15.0,15.09,152195.0,13.7227,13.7866,13.7044,13.7866,152195.0
2023-08-25 11:00:00,15.09,15.1,14.93,14.93,316888.0,13.7866,13.7958,13.6405,13.6405,316888.0
2023-08-25 11:10:00,14.93,15.0,14.87,14.98,158775.0,13.6405,13.7044,13.5856,13.6861,158775.0
2023-08-25 11:20:00,14.97,14.99,14.8,14.8,132295.0,13.677,13.6953,13.5217,13.5217,132295.0
2023-08-25 11:30:00,14.8,14.85,14.73,14.74,114873.0,13.5217,13.5674,13.4577,13.4669,114873.0
2023-08-25 11:40:00,14.74,14.82,14.74,14.8,82354.0,13.4669,13.54,13.4669,13.5217,82354.0
2023-08-25 11:50:00,14.8,14.94,14.78,14.9,104252.0,13.5217,13.6496,13.5034,13.6131,104252.0
2023-08-25 12:00:00,14.9,14.9,14.82,14.83,33784.0,13.6131,13.6131,13.54,13.5491,33784.0
2023-08-25 12:10:00,14.83,14.87,14.81,14.84,49113.0,13.5491,13.5856,13.5308,13.5582,49113.0
2023-08-25 12:20:00,14.83,14.84,14.72,14.72,65650.0,13.5491,13.5582,13.4486,13.4486,65650.0
2023-08-25 12:30:00,14.71,14.74,14.7,14.71,42972.0,13.4395,13.4669,13.4303,13.4395,42972.0
2023-08-25 12:40:00,14.71,14.76,14.7,14.72,30520.0,13.4395,13.4851,13.4303,13.4486,30520.0
2023-08-25 12:50:00,14.73,14.8,14.73,14.74,31634.0,13.4577,13.5217,13.4577,13.4669,31634.0
2023-08-25 13:00:00,14.72,14.75,14.72,14.74,29076.0,13.4486,13.476,13.4486,13.4669,29076.0
2023-08-25 13:10:00,14.76,14.79,14.7,14.78,29803.0,13.4851,13.5126,13.4303,13.5034,29803.0
2023-08-25 13:20:00,14.77,14.83,14.77,14.8,35309.0,13.4943,13.5491,13.4943,13.5217,35309.0
2023-08-25 13:30:00,14.8,14.86,14.8,14.84,32967.0,13.5217,13.5765,13.5217,13.5582,32967.0
2023-08-25 13:40:00,14.86,14.86,14.81,14.82,29650.0,13.5765,13.5765,13.5308,13.54,29650.0
2023-08-25 13:50:00,14.82,14.82,14.75,14.75,29129.0,13.54,13.54,13.476,13.476,29129.0
2023-08-25 14:00:00,14.75,14.75,14.71,14.72,49240.0,13.476,13.476,13.4395,13.4486,49240.0
2023-08-25 14:10:00,14.73,14.73,14.63,14.64,102094.0,13.4577,13.4577,13.3664,13.3755,102094.0
2023-08-25 14:20:00,14.63,14.63,14.56,14.56,32625.0,13.3664,13.3664,13.3024,13.3024,32625.0
2023-08-25 14:30:00,14.56,14.57,14.51,14.57,235690.0,13.3024,13.3116,13.2567,13.3116,235690.0
2023-08-25 14:40:00,14.56,14.61,14.54,14.57,86807.0,13.3024,13.3481,13.2841,13.3116,86807.0
2023-08-25 14:50:00,14.56,14.57,14.51,14.52,48783.0,13.3024,13.3116,13.2567,13.2659,48783.0
2023-08-25 15:00:00,14.51,14.56,14.46,14.52,69572.0,13.2567,13.3024,13.2111,13.2659,69572.0
2023-08-25 15:10:00,14.52,14.54,14.5,14.52,46299.0,13.2659,13.2841,13.2476,13.2659,46299.0
2023-08-25 15:20:00,14.51,14.51,14.47,14.5,34473.0,13.2567,13.2567,13.2202,13.2476,34473.0
2023-08-25 15:30:00,14.5,14.55,14.49,14.55,83646.0,13.2476,13.2933,13.2385,13.2933,83646.0
2023-08-25 15:40:00,14.54,14.58,14.51,14.58,26760.0,13.2841,13.3207,13.2567,13.3207,26760.0
2023-08-25 15:50:00,14.58,14.64,14.57,14.62,90746.0,13.3207,13.3755,13.3116,13.3572,90746.0
2023-08-28 09:30:00,14.39,14.4,14.29,14.36,89728.0,13.1471,13.1562,13.0557,13.1197,89728.0
2023-08-28 09:40:00,14.35,14.38,14.3,14.34,29134.0,13.1106,13.138,13.0649,13.1014,29134.0
2023-08-28 09:50:00,14.34,14.42,14.34,14.35,92244.0,13.1014,13.1745,13.1014,13.1106,92244.0
2023-08-28 10:00:00,14.34,14.37,14.34,14.34,67614.0,13.1014,13.1288,13.1014,13.1014,67614.0
2023-08-28 10:10:00,14.34,14.38,14.33,14.36,86343.0,13.1014,13.138,13.0923,13.1197,86343.0
2023-08-28 10:20:00,14.35,14.36,14.3,14.3,20808.0,13.1106,13.1197,13.0649,13.0649,20808.0
2023-08-28 10:30:00,14.29,14.34,14.29,14.34,33034.0,13.0557,13.1014,13.0557,13.1014,33034.0
2023-08-28 10:40:00,14.36,14.4,14.36,14.4,50078.0,13.1197,13.1562,13.1197,13.1562,50078.0
2023-08-28 10:50:00,14.4,14.46,14.39,14.41,88258.0,13.1562,13.2111,13.1471,13.1654,88258.0
2023-08-28 11:00:00,14.4,14.48,14.4,14.46,34943.0,13.1562,13.2293,13.1562,13.2111,34943.0
2023-08-28 11:10:00,14.45,14.46,14.44,14.46,17598.0,13.2019,13.2111,13.1928,13.2111,17598.0
2023-08-28 11:20:00,14.45,14.47,14.43,14.47,47380.0,13.2019,13.2202,13.1837,13.2202,47380.0
2023-08-28 11:30:00,14.47,14.47,14.42,14.42,81438.0,13.2202,13.2202,13.1745,13.1745,81438.0
2023-08-28 11:40:00,14.42,14.51,14.42,14.5,133139.0,13.1745,13.2567,13.1745,13.2476,133139.0
2023-08-28 11:50:00,14.51,14.51,14.47,14.47,18982.0,13.2567,13.2567,13.2202,13.2202,18982.0
2023-08-28 12:00:00,14.47,14.48,14.46,14.46,60097.0,13.2202,13.2293,13.2111,13.2111,60097.0
2023-08-28 12:10:00,14.46,14.47,14.44,14.45,38600.0,13.2111,13.2202,13.1928,13.2019,38600.0
2023-08-28 12:20:00,14.49,14.5,14.48,14.48,12296.0,13.2385,13.2476,13.2293,13.2293,12296.0
2023-08-28 12:30:00,14.5,14.5,14.45,14.45,24100.0,13.2476,13.2476,13.2019,13.2019,24100.0
2023-08-28 12:40:00,14.45,14.45,14.42,14.42,17086.0,13.2019,13.2019,13.1745,13.1745,17086.0
2023-08-28 12:50:00,14.43,14.43,14.35,14.35,20425.0,13.1837,13.1837,13.1106,13.1106,20425.0
2023-08-28 13:00:00,14.33,14.33,14.29,14.3,34213.0,13.0923,13.0923,13.0557,13.0649,34213.0
2023-08-28 13:10:00,14.32,14.36,14.31,14.35,29328.0,13.0832,13.1197,13.074,13.1106,29328.0
2023-08-28 13:20:00,14.33,14.34,14.32,14.34,9171.0,13.0923,13.1014,13.0832,13.1014,9171.0
2023-08-28 13:30:00,14.33,14.37,14.32,14.36,74168.0,13.0923,13.1288,13.0832,13.1197,74168.0
2023-08-28 13:40:00,14.35,14.39,14.35,14.39,41093.0,13.1106,13.1471,13.1106,13.1471,41093.0
2023-08-28 13:50:00,14.4,14.51,14.4,14.5,100616.0,13.1562,13.2567,13.1562,13.2476,100616.0
2023-08-28 14:00:00,14.5,14.51,14.47,14.47,55335.0,13.2476,13.2567,13.2202,13.2202,55335.0
2023-08-28 14:10:00,14.47,14.51,14.47,14.51,62449.0,13.2202,13.2567,13.2202,13.2567,62449.0
2023-08-28 14:20:00,14.5,14.5,14.48,14.48,11439.0,13.2476,13.2476,13.2293,13.2293,11439.0
2023-08-28 14:30:00,14.49,14.49,14.43,14.47,70950.0,13.2385,13.2385,13.1837,13.2202,70950.0
2023-08-28 14:40:00,14.45,14.46,14.44,14.45,42200.0,13.2019,13.2111,13.1928,13.2019,42200.0
2023-08-28 14:50:00,14.44,14.44,14.41,14.42,8400.0,13.1928,13.1928,13.1654,13.1745,8400.0
2023-08-28 15:00:00,14.43,14.43,14.38,14.38,33372.0,13.1837,13.1837,13.138,13.138,33372.0
2023-08-28 15:10:00,14.38,14.42,14.38,14.41,45605.0,13.138,13.1745,13.138,13.1654,45605.0
2023-08-28 15:20:00,14.41,14.46,14.41,14.42,100611.0,13.1654,13.2111,13.1654,13.1745,100611.0
2023-08-28 15:30:00,14.43,14.43,14.39,14.41,49600.0,13.1837,13.1837,13.1471,13.1654,49600.0
2023-08-28 15:40:00,14.41,14.41,14.27,14.34,206563.0,13.1654,13.1654,13.0375,13.1014,206563.0
2023-08-28 15:50:00,14.35,14.36,14.32,14.34,50187.0,13.1106,13.1197,13.0832,13.1014,50187.0
2023-08-29 09:30:00,14.35,14.36,14.3,14.31,155582.0,13.1106,13.1197,13.0649,13.074,155582.0
2023-08-29 09:40:00,14.31,14.31,14.21,14.21,49987.0,13.074,13.074,12.9827,12.9827,49987.0
2023-08-29 09:50:00,14.21,14.26,14.2,14.25,32402.0,12.9827,13.0283,12.9735,13.0192,32402.0
2023-08-29 10:00:00,14.23,14.23,14.1,14.11,336436.0,13.0009,13.0009,12.8822,12.8913,336436.0
2023-08-29 10:10:00,14.12,14.14,14.04,14.05,145834.0,12.9004,12.9187,12.8273,12.8365,145834.0
2023-08-29 10:20:00,14.05,14.06,14.02,14.02,61163.0,12.8365,12.8456,12.8091,12.8091,61163.0
2023-08-29 10:30:00,14.02,14.03,13.95,14.02,116974.0,12.8091,12.8182,12.7451,12.8091,116974.0
2023-08-29 10:40:00,14.02,14.06,14.02,14.03,101606.0,12.8091,12.8456,12.8091,12.8182,101606.0
2023-08-29 10:50:00,14.04,14.06,14.0,14.06,7869.0,12.8273,12.8456,12.7908,12.8456,7869.0
2023-08-29 11:00:00,14.04,14.04,14.0,14.01,10107.0,12.8273,12.8273,12.7908,12.7999,10107.0
2023-08-29 11:10:00,14.0,14.01,13.96,13.97,28709.0,12.7908,12.7999,12.7542,12.7634,28709.0
2023-08-29 11:20:00,13.96,13.97,13.94,13.94,16490.0,12.7542,12.7634,12.736,12.736,16490.0
2023-08-29 11:30:00,13.94,13.94,13.86,13.86,50495.0,12.736,12.736,12.6629,12.6629,50495.0
2023-08-29 11:40:00,13.85,13.88,13.84,13.87,44749.0,12.6537,12.6812,12.6446,12.672,44749.0
2023-08-29 11:50:00,13.87,13.88,13.84,13.87,41480.0,12.672,12.6812,12.6446,12.672,41480.0
2023-08-29 12:00:00,13.86,13.88,13.85,13.86,21051.0,12.6629,12.6812,12.6537,12.6629,21051.0
2023-08-29 12:10:00,13.85,13.86,13.85,13.85,11390.0,12.6537,12.6629,12.6537,12.6537,11390.0
2023-08-29 12:20:00,13.84,13.84,13.79,13.8,44380.0,12.6446,12.6446,12.5989,12.6081,44380.0
2023-08-29 12:30:00,13.8,13.83,13.8,13.83,34927.0,12.6081,12.6355,12.6081,12.6355,34927.0
2023-08-29 12:40:00,13.83,13.85,13.83,13.85,20649.0,12.6355,12.6537,12.6355,12.6537,20649.0
2023-08-29 12:50:00,13.85,13.86,13.82,13.82,15359.0,12.6537,12.6629,12.6263,12.6263,15359.0
2023-08-29 13:00:00,13.83,13.83,13.8,13.8,15593.0,12.6355,12.6355,12.6081,12.6081,15593.0
2023-08-29 13:10:00,13.8,13.82,13.8,13.82,5877.0,12.6081,12.6263,12.6081,12.6263,5877.0
2023-08-29 13:20:00,13.83,13.83,13.79,13.79,18252.0,12.6355,12.6355,12.5989,12.5989,18252.0
2023-08-29 13:30:00,13.8,13.8,13.76,13.77,86302.0,12.6081,12.6081,12.5715,12.5807,86302.0
2023-08-29 13:40:00,13.77,13.77,13.77,13.77,4657.0,12.5807,12.5807,12.5807,12.5807,4657.0
2023-08-29 13:50:00,13.78,13.85,13.77,13.82,211723.0,12.5898,12.6537,12.5807,12.6263,211723.0
2023-08-29 14:00:00,13.82,13.83,13.8,13.8,52342.0,12.6263,12.6355,12.6081,12.6081,52342.0
2023-08-29 14:10:00,13.79,13.82,13.79,13.81,80395.0,12.5989,12.6263,12.5989,12.6172,80395.0
2023-08-29 14:20:00,13.79,13.81,13.78,13.8,80622.0,12.5989,12.6172,12.5898,12.6081,80622.0
2023-08-29 14:30:00,13.79,13.79,13.76,13.79,37349.0,12.5989,12.5989,12.5715,12.5989,37349.0
2023-08-29 14:40:00,13.78,13.78,13.75,13.77,33879.0,12.5898,12.5898,12.5624,12.5807,33879.0
2023-08-29 14:50:00,13.77,13.8,13.76,13.78,82860.0,12.5807,12.6081,12.5715,12.5898,82860.0
2023-08-29 15:00:00,13.78,13.81,13.77,13.78,140094.0,12.5898,12.6172,12.5807,12.5898,140094.0
2023-08-29 15:10:00,13.78,13.79,13.74,13.74,48387.0,12.5898,12.5989,12.5532,12.5532,48387.0
2023-08-29 15:20:00,13.74,13.75,13.71,13.71,50996.0,12.5532,12.5624,12.5258,12.5258,50996.0
2023-08-29 15:30:00,13.72,13.74,13.72,13.73,18963.0,12.535,12.5532,12.535,12.5441,18963.0
2023-08-29 15:40:00,13.73,13.74,13.7,13.73,50262.0,12.5441,12.5532,12.5167,12.5441,50262.0
2023-08-29 15:50:00,13.73,13.75,13.71,13.71,60427.0,12.5441,12.5624,12.5258,12.5258,60427.0
2023-08-30 09:30:00,13.68,13.69,13.62,13.64,209845.0,12.4984,12.5076,12.4436,12.4619,209845.0
2023-08-30 09:40:00,13.65,13.68,13.6,13.6,94790.0,12.471,12.4984,12.4253,12.4253,94790.0
2023-08-30 09:50:00,13.61,13.62,13.53,13.54,174800.0,12.4345,12.4436,12.3614,12.3705,174800.0
2023-08-30 10:00:00,13.53,13.54,13.51,13.53,101796.0,12.3614,12.3705,12.3431,12.3614,101796.0
2023-08-30 10:10:00,13.53,13.59,13.5,13.59,60318.0,12.3614,12.4162,12.334,12.4162,60318.0
2023-08-30 10:20:00,13.6,13.76,13.6,13.71,201171.0,12.4253,12.5715,12.4253,12.5258,201171.0
2023-08-30 10:30:00,13.71,13.71,13.64,13.65,53152.0,12.5258,12.5258,12.4619,12.471,53152.0
2023-08-30 10:40:00,13.65,13.67,13.64,13.65,20875.0,12.471,12.4893,12.4619,12.471,20875.0
2023-08-30 10:50:00,13.66,13.67,13.59,13.59,23629.0,12.4802,12.4893,12.4162,12.4162,23629.0
2023-08-30 11:00:00,13.59,13.66,13.59,13.61,21383.0,12.4162,12.4802,12.4162,12.4345,21383.0
2023-08-30 11:10:00,13.61,13.62,13.6,13.6,9633.0,12.4345,12.4436,12.4253,12.4253,9633.0
2023-08-30 11:20:00,13.6,13.63,13.6,13.6,38401.0,12.4253,12.4527,12.4253,12.4253,38401.0
2023-08-30 11:30:00,13.6,13.61,13.55,13.55,23355.0,12.4253,12.4345,12.3797,12.3797,23355.0
2023-08-30 11:40:00,13.55,13.57,13.55,13.57,11520.0,12.3797,12.3979,12.3797,12.3979,11520.0
2023-08-30 11:50:00,13.57,13.58,13.55,13.55,18204.0,12.3979,12.4071,12.3797,12.3797,18204.0
2023-08-30 12:00:00,13.55,13.56,13.55,13.55,10100.0,12.3797,12.3888,12.3797,12.3797,10100.0
2023-08-30 12:10:00,13.55,13.57,13.52,13.53,32373.0,12.3797,12.3979,12.3522,12.3614,32373.0
2023-08-30 12:20:00,13.53,13.53,13.53,13.53,300.0,12.3614,12.3614,12.3614,12.3614,300.0
2023-08-30 12:30:00,13.52,13.55,13.51,13.54,20084.0,12.3522,12.3797,12.3431,12.3705,20084.0
2023-08-30 12:40:00,13.53,13.53,13.5,13.52,8738.0,12.3614,12.3614,12.334,12.3522,8738.0
2023-08-30 12:50:00,13.52,13.54,13.52,13.52,11979.0,12.3522,12.3705,12.3522,12.3522,11979.0
2023-08-30 13:00:00,13.52,13.53,13.52,13.53,29992.0,12.3522,12.3614,12.3522,12.3614,29992.0
2023-08-30 13:10:00,13.53,13.54,13.53,13.53,24126.0,12.3614,12.3705,12.3614,12.3614,24126.0
2023-08-30 13:20:00,13.54,13.55,13.54,13.55,7500.0,12.3705,12.3797,12.3705,12.3797,7500.0
2023-08-30 13:30:00,13.55,13.55,13.52,13.52,13450.0,12.3797,12.3797,12.3522,12.3522,13450.0
2023-08-30 13:40:00,13.53,13.55,13.53,13.55,33200.0,12.3614,12.3797,12.3614,12.3797,33200.0
2023-08-30 13:50:00,13.55,13.62,13.55,13.58,16442.0,12.3797,12.4436,12.3797,12.4071,16442.0
2023-08-30 14:00:00,13.57,13.62,13.57,13.62,16084.0,12.3979,12.4436,12.3979,12.4436,16084.0
2023-08-30 14:10:00,13.63,13.63,13.58,13.61,53691.0,12.4527,12.4527,12.4071,12.4345,53691.0
2023-08-30 14:20:00,13.6,13.64,13.6,13.63,14090.0,12.4253,12.4619,12.4253,12.4527,14090.0
2023-08-30 14:30:00,13.63,13.63,13.58,13.58,10774.0,12.4527,12.4527,12.4071,12.4071,10774.0
2023-08-30 14:40:00,13.58,13.58,13.54,13.56,28320.0,12.4071,12.4071,12.3705,12.3888,28320.0
2023-08-30 14:50:00,13.55,13.55,13.54,13.54,13898.0,12.3797,12.3797,12.3705,12.3705,13898.0
2023-08-30 15:00:00,13.53,13.54,13.52,13.53,16615.0,12.3614,12.3705,12.3522,12.3614,16615.0
2023-08-30 15:10:00,13.54,13.54,13.53,13.54,24895.0,12.3705,12.3705,12.3614,12.3705,24895.0
2023-08-30 15:20:00,13.55,13.57,13.55,13.56,31500.0,12.3797,12.3979,12.3797,12.3888,31500.0
2023-08-30 15:30:00,13.56,13.57,13.55,13.56,14915.0,12.3888,12.3979,12.3797,12.3888,14915.0
2023-08-30 15:40:00,13.56,13.57,13.54,13.56,67988.0,12.3888,12.3979,12.3705,12.3888,67988.0
2023-08-30 15:50:00,13.58,13.59,13.54,13.55,202710.0,12.4071,12.4162,12.3705,12.3797,202710.0
2023-08-31 09:30:00,13.51,13.52,13.46,13.48,264572.0,12.3431,12.3522,12.2974,12.3157,264572.0
2023-08-31 09:40:00,13.48,13.53,13.45,13.51,60067.0,12.3157,12.3614,12.2883,12.3431,60067.0
2023-08-31 09:50:00,13.49,13.5,13.44,13.45,138250.0,12.3248,12.334,12.2792,12.2883,138250.0
2023-08-31 10:00:00,13.45,13.5,13.45,13.47,19027.0,12.2883,12.334,12.2883,12.3066,19027.0
2023-08-31 10:10:00,13.48,13.49,13.44,13.44,34490.0,12.3157,12.3248,12.2792,12.2792,34490.0
2023-08-31 10:20:00,13.44,13.46,13.43,13.43,51525.0,12.2792,12.2974,12.27,12.27,51525.0
2023-08-31 10:30:00,13.43,13.44,13.42,13.42,14173.0,12.27,12.2792,12.2609,12.2609,14173.0
2023-08-31 10:40:00,13.43,13.46,13.43,13.46,66971.0,12.27,12.2974,12.27,12.2974,66971.0
2023-08-31 10:50:00,13.46,13.5,13.46,13.47,97337.0,12.2974,12.334,12.2974,12.3066,97337.0
2023-08-31 11:00:00,13.46,13.5,13.46,13.47,27810.0,12.2974,12.334,12.2974,12.3066,27810.0
2023-08-31 11:10:00,13.47,13.48,13.46,13.48,29826.0,12.3066,12.3157,12.2974,12.3157,29826.0
2023-08-31 11:20:00,13.49,13.52,13.48,13.49,45064.0,12.3248,12.3522,12.3157,12.3248,45064.0
2023-08-31 11:30:00,13.49,13.53,13.48,13.52,34058.0,12.3248,12.3614,12.3157,12.3522,34058.0
2023-08-31 11:40:00,13.5,13.52,13.5,13.52,11699.0,12.334,12.3522,12.334,12.3522,11699.0
2023-08-31 11:50:00,13.51,13.51,13.49,13.5,24000.0,12.3431,12.3431,12.3248,12.334,24000.0
2023-08-31 12:00:00,13.51,13.52,13.48,13.48,34800.0,12.3431,12.3522,12.3157,12.3157,34800.0
2023-08-31 12:10:00,13.48,13.53,13.47,13.53,27953.0,12.3157,12.3614,12.3066,12.3614,27953.0
2023-08-31 12:20:00,13.52,13.56,13.52,13.55,13711.0,12.3522,12.3888,12.3522,12.3797,13711.0
2023-08-31 12:30:00,13.55,13.57,13.54,13.57,15312.0,12.3797,12.3979,12.3705,12.3979,15312.0
2023-08-31 12:40:00,13.56,13.63,13.56,13.63,52450.0,12.3888,12.4527,12.3888,12.4527,52450.0
2023-08-31 12:50:00,13.63,13.63,13.59,13.59,29852.0,12.4527,12.4527,12.4162,12.4162,29852.0
2023-08-31 13:00:00,13.59,13.59,13.56,13.56,12400.0,12.4162,12.4162,12.3888,12.3888,12400.0
2023-08-31 13:10:00,13.55,13.55,13.53,13.53,24049.0,12.3797,12.3797,12.3614,12.3614,24049.0
2023-08-31 13:20:00,13.54,13.54,13.51,13.52,43700.0,12.3705,12.3705,12.3431,12.3522,43700.0
2023-08-31 13:30:00,13.51,13.52,13.51,13.52,27866.0,12.3431,12.3522,12.3431,12.3522,27866.0
2023-08-31 13:40:00,13.52,13.54,13.52,13.54,11513.0,12.3522,12.3705,12.3522,12.3705,11513.0
2023-08-31 13:50:00,13.54,13.55,13.54,13.54,3392.0,12.3705,12.3797,12.3705,12.3705,3392.0
2023-08-31 14:00:00,13.52,13.53,13.49,13.5,31217.0,12.3522,12.3614,12.3248,12.334,31217.0
2023-08-31 14:10:00,13.51,13.51,13.47,13.49,18926.0,12.3431,12.3431,12.3066,12.3248,18926.0
2023-08-31 14:20:00,13.49,13.49,13.48,13.48,23288.0,12.3248,12.3248,12.3157,12.3157,23288.0
2023-08-31 14:30:00,13.49,13.54,13.49,13.54,12792.0,12.3248,12.3705,12.3248,12.3705,12792.0
2023-08-31 14:40:00,13.54,13.58,13.54,13.57,27640.0,12.3705,12.4071,12.3705,12.3979,27640.0
2023-08-31 14:50:00,13.58,13.59,13.57,13.59,40077.0,12.4071,12.4162,12.3979,12.4162,40077.0
2023-08-31 15:00:00,13.59,13.59,13.56,13.56,32970.0,12.4162,12.4162,12.3888,12.3888,32970.0
2023-08-31 15:10:00,13.56,13.56,13.55,13.56,15973.0,12.3888,12.3888,12.3797,12.3888,15973.0
2023-08-31 15:20:00,13.55,13.57,13.54,13.57,16916.0,12.3797,12.3979,12.3705,12.3979,16916.0
2023-08-31 15:30:00,13.56,13.57,13.54,13.56,6713.0,12.3888,12.3979,12.3705,12.3888,6713.0
2023-08-31 15:40:00,13.56,13.56,13.53,13.54,22620.0,12.3888,12.3888,12.3614,12.3705,22620.0
2023-08-31 15:50:00,13.54,13.65,13.54,13.65,72294.0,12.3705,12.471,12.3705,12.471,72294.0
2023-09-01 09:30:00,13.39,13.49,13.36,13.48,207669.0,12.2335,12.3248,12.2061,12.3157,207669.0
2023-09-01 09:40:00,13.49,13.57,13.47,13.57,186889.0,12.3248,12.3979,12.3066,12.3979,186889.0
2023-09-01 09:50:00,13.55,13.57,13.47,13.47,139233.0,12.3797,12.3979,12.3066,12.3066,139233.0
2023-09-01 10:00:00,13.48,13.57,13.44,13.44,174633.0,12.3157,12.3979,12.2792,12.2792,174633.0
2023-09-01 10:10:00,13.46,13.46,13.41,13.42,32832.0,12.2974,12.2974,12.2518,12.2609,32832.0
2023-09-01 10:20:00,13.42,13.49,13.42,13.44,74887.0,12.2609,12.3248,12.2609,12.2792,74887.0
2023-09-01 10:30:00,13.44,13.51,13.44,13.49,162950.0,12.2792,12.3431,12.2792,12.3248,162950.0
2023-09-01 10:40:00,13.49,13.55,13.49,13.55,78030.0,12.3248,12.3797,12.3248,12.3797,78030.0
2023-09-01 10:50:00,13.56,13.61,13.54,13.59,100287.0,12.3888,12.4345,12.3705,12.4162,100287.0
2023-09-01 11:00:00,13.6,13.61,13.57,13.61,44743.0,12.4253,12.4345,12.3979,12.4345,44743.0
2023-09-01 11:10:00,13.61,13.61,13.57,13.57,129414.0,12.4345,12.4345,12.3979,12.3979,129414.0
2023-09-01 11:20:00,13.58,13.61,13.57,13.61,43736.0,12.4071,12.4345,12.3979,12.4345,43736.0
2023-09-01 11:30:00,13.6,13.63,13.6,13.62,51422.0,12.4253,12.4527,12.4253,12.4436,51422.0
2023-09-01 11:40:00,13.63,13.7,13.63,13.7,107622.0,12.4527,12.5167,12.4527,12.5167,107622.0
2023-09-01 11:50:00,13.7,13.71,13.68,13.69,34313.0,12.5167,12.5258,12.4984,12.5076,34313.0
2023-09-01 12:00:00,13.69,13.7,13.67,13.67,30633.0,12.5076,12.5167,12.4893,12.4893,30633.0
2023-09-01 12:10:00,13.67,13.67,13.65,13.65,16900.0,12.4893,12.4893,12.471,12.471,16900.0
2023-09-01 12:20:00,13.64,13.64,13.62,13.62,29849.0,12.4619,12.4619,12.4436,12.4436,29849.0
2023-09-01 12:30:00,13.63,13.65,13.61,13.65,56130.0,12.4527,12.471,12.4345,12.471,56130.0
2023-09-01 12:40:00,13.65,13.66,13.64,13.64,19350.0,12.471,12.4802,12.4619,12.4619,19350.0
2023-09-01 12:50:00,13.63,13.63,13.6,13.61,30745.0,12.4527,12.4527,12.4253,12.4345,30745.0
2023-09-01 13:00:00,13.61,13.63,13.61,13.62,3500.0,12.4345,12.4527,12.4345,12.4436,3500.0
2023-09-01 13:10:00,13.63,13.63,13.62,13.62,11600.0,12.4527,12.4527,12.4436,12.4436,11600.0
2023-09-01 13:20:00,13.61,13.64,13.61,13.64,6900.0,12.4345,12.4619,12.4345,12.4619,6900.0
2023-09-01 13:30:00,13.65,13.65,13.63,13.63,5900.0,12.471,12.471,12.4527,12.4527,5900.0
2023-09-01 13:40:00,13.65,13.66,13.65,13.65,40992.0,12.471,12.4802,12.471,12.471,40992.0
2023-09-01 13:50:00,13.65,13.65,13.62,13.62,36836.0,12.471,12.471,12.4436,12.4436,36836.0
2023-09-01 14:00:00,13.62,13.63,13.62,13.62,22194.0,12.4436,12.4527,12.4436,12.4436,22194.0
2023-09-01 14:10:00,13.62,13.63,13.62,13.63,2400.0,12.4436,12.4527,12.4436,12.4527,2400.0
2023-09-01 14:20:00,13.64,13.68,13.64,13.67,71480.0,12.4619,12.4984,12.4619,12.4893,71480.0
2023-09-01 14:30:00,13.67,13.69,13.67,13.68,16828.0,12.4893,12.5076,12.4893,12.4984,16828.0
2023-09-01 14:40:00,13.67,13.67,13.65,13.65,50574.0,12.4893,12.4893,12.471,12.471,50574.0
2023-09-01 14:50:00,13.65,13.65,13.64,13.64,5770.0,12.471,12.471,12.4619,12.4619,5770.0
2023-09-01 15:00:00,13.63,13.64,13.63,13.63,12199.0,12.4527,12.4619,12.4527,12.4527,12199.0
2023-09-01 15:10:00,13.63,13.63,13.61,13.62,5877.0,12.4527,12.4527,12.4345,12.4436,5877.0
2023-09-01 15:20:00,13.62,13.62,13.59,13.59,29900.0,12.4436,12.4436,12.4162,12.4162,29900.0
2023-09-01 15:30:00,13.59,13.6,13.58,13.6,44752.0,12.4162,12.4253,12.4071,12.4253,44752.0
2023-09-01 15:40:00,13.59,13.62,13.59,13.61,27000.0,12.4162,12.4436,12.4162,12.4345,27000.0
2023-09-01 15:50:00,13.62,13.62,13.56,13.58,92143.0,12.4436,12.4436,12.3888,12.4071,92143.0
2023-09-05 09:30:00,13.63,13.69,13.61,13.68,163976.0,12.4527,12.5076,12.4345,12.4984,163976.0
2023-09-05 09:40:00,13.68,13.72,13.67,13.72,53471.0,12.4984,12.535,12.4893,12.535,53471.0
2023-09-05 09:50:00,13.72,13.74,13.71,13.73,55055.0,12.535,12.5532,12.5258,12.5441,55055.0
2023-09-05 10:00:00,13.73,13.74,13.71,13.72,130229.0,12.5441,12.5532,12.5258,12.535,130229.0
2023-09-05 10:10:00,13.71,13.75,13.7,13.71,118637.0,12.5258,12.5624,12.5167,12.5258,118637.0
2023-09-05 10:20:00,13.71,13.71,13.65,13.7,21625.0,12.5258,12.5258,12.471,12.5167,21625.0
2023-09-05 10:30:00,13.7,13.75,13.7,13.72,32699.0,12.5167,12.5624,12.5167,12.535,32699.0
2023-09-05 10:40:00,13.72,13.73,13.67,13.67,85900.0,12.535,12.5441,12.4893,12.4893,85900.0
2023-09-05 10:50:00,13.68,13.68,13.65,13.68,31830.0,12.4984,12.4984,12.471,12.4984,31830.0
2023-09-05 11:00:00,13.67,13.67,13.6,13.61,82950.0,12.4893,12.4893,12.4253,12.4345,82950.0
2023-09-05 11:10:00,13.61,13.61,13.6,13.61,37787.0,12.4345,12.4345,12.4253,12.4345,37787.0
2023-09-05 11:20:00,13.61,13.66,13.61,13.66,31338.0,12.4345,12.4802,12.4345,12.4802,31338.0
2023-09-05 11:30:00,13.66,13.69,13.66,13.68,31814.0,12.4802,12.5076,12.4802,12.4984,31814.0
2023-09-05 11:40:00,13.68,13.69,13.67,13.67,38250.0,12.4984,12.5076,12.4893,12.4893,38250.0
2023-09-05 11:50:00,13.67,13.68,13.66,13.67,39153.0,12.4893,12.4984,12.4802,12.4893,39153.0
2023-09-05 12:00:00,13.66,13.66,13.65,13.65,13615.0,12.4802,12.4802,12.471,12.471,13615.0
2023-09-05 12:10:00,13.64,13.65,13.63,13.64,12754.0,12.4619,12.471,12.4527,12.4619,12754.0
2023-09-05 12:20:00,13.63,13.65,13.63,13.65,5350.0,12.4527,12.471,12.4527,12.471,5350.0
2023-09-05 12:30:00,13.65,13.65,13.64,13.64,6080.0,12.471,12.471,12.4619,12.4619,6080.0
2023-09-05 12:40:00,13.64,13.64,13.63,13.63,6359.0,12.4619,12.4619,12.4527,12.4527,6359.0
2023-09-05 12:50:00,13.65,13.66,13.65,13.66,17144.0,12.471,12.4802,12.471,12.4802,17144.0
2023-09-05 13:00:00,13.66,13.7,13.66,13.7,16869.0,12.4802,12.5167,12.4802,12.5167,16869.0
2023-09-05 13:10:00,13.71,13.72,13.7,13.7,32411.0,12.5258,12.535,12.5167,12.5167,32411.0
2023-09-05 13:20:00,13.71,13.72,13.71,13.72,15741.0,12.5258,12.535,12.5258,12.535,15741.0
2023-09-05 13:30:00,13.73,13.73,13.71,13.71,39880.0,12.5441,12.5441,12.5258,12.5258,39880.0
2023-09-05 13:40:00,13.7,13.7,13.7,13.7,13616.0,12.5167,12.5167,12.5167,12.5167,13616.0
2023-09-05 13:50:00,13.69,13.7,13.69,13.7,22118.0,12.5076,12.5167,12.5076,12.5167,22118.0
2023-09-05 14:00:00,13.69,13.71,13.69,13.71,15903.0,12.5076,12.5258,12.5076,12.5258,15903.0
2023-09-05 14:10:00,13.71,13.71,13.67,13.67,23705.0,12.5258,12.5258,12.4893,12.4893,23705.0
2023-09-05 14:20:00,13.67,13.67,13.65,13.65,46711.0,12.4893,12.4893,12.471,12.471,46711.0
2023-09-05 14:30:00,13.65,13.67,13.65,13.67,13581.0,12.471,12.4893,12.471,12.4893,13581.0
2023-09-05 14:40:00,13.67,13.67,13.65,13.65,15535.0,12.4893,12.4893,12.471,12.471,15535.0
2023-09-05 14:50:00,13.65,13.65,13.64,13.64,44095.0,12.471,12.471,12.4619,12.4619,44095.0
2023-09-05 15:00:00,13.64,13.68,13.64,13.67,76290.0,12.4619,12.4984,12.4619,12.4893,76290.0
2023-09-05 15:10:00,13.68,13.71,13.68,13.71,41244.0,12.4984,12.5258,12.4984,12.5258,41244.0
2023-09-05 15:20:00,13.7,13.71,13.7,13.71,28197.0,12.5167,12.5258,12.5167,12.5258,28197.0
2023-09-05 15:30:00,13.7,13.7,13.68,13.68,28844.0,12.5167,12.5167,12.4984,12.4984,28844.0
2023-09-05 15:40:00,13.66,13.7,13.65,13.7,34275.0,12.4802,12.5167,12.471,12.5167,34275.0
2023-09-05 15:50:00,13.7,13.77,13.7,13.76,94516.0,12.5167,12.5807,12.5167,12.5715,94516.0
2023-09-06 09:30:00,13.85,13.93,13.84,13.92,173597.0,12.6537,12.7268,12.6446,12.7177,173597.0
2023-09-06 09:40:00,13.93,13.93,13.84,13.9,207203.0,12.7268,12.7268,12.6446,12.6994,207203.0
2023-09-06 09:50:00,13.9,13.9,13.86,13.88,57531.0,12.6994,12.6994,12.6629,12.6812,57531.0
2023-09-06 10:00:00,13.9,14.01,13.9,13.98,246585.0,12.6994,12.7999,12.6994,12.7725,246585.0
2023-09-06 10:10:00,13.99,14.0,13.95,13.96,84415.0,12.7817,12.7908,12.7451,12.7542,84415.0
2023-09-06 10:20:00,13.95,14.05,13.95,14.05,92913.0,12.7451,12.8365,12.7451,12.8365,92913.0
2023-09-06 10:30:00,14.06,14.06,14.02,14.03,71476.0,12.8456,12.8456,12.8091,12.8182,71476.0
2023-09-06 10:40:00,14.03,14.06,14.03,14.06,19017.0,12.8182,12.8456,12.8182,12.8456,19017.0
2023-09-06 10:50:00,14.06,14.1,14.06,14.09,50229.0,12.8456,12.8822,12.8456,12.873,50229.0
2023-09-06 11:00:00,14.1,14.12,14.08,14.12,80819.0,12.8822,12.9004,12.8639,12.9004,80819.0
2023-09-06 11:10:00,14.11,14.13,14.09,14.09,55799.0,12.8913,12.9096,12.873,12.873,55799.0
2023-09-06 11:20:00,14.09,14.1,14.07,14.08,94709.0,12.873,12.8822,12.8547,12.8639,94709.0
2023-09-06 11:30:00,14.09,14.1,14.08,14.09,63523.0,12.873,12.8822,12.8639,12.873,63523.0
2023-09-06 11:40:00,14.08,14.1,14.07,14.1,33756.0,12.8639,12.8822,12.8547,12.8822,33756.0
2023-09-06 11:50:00,14.09,14.11,14.08,14.1,41368.0,12.873,12.8913,12.8639,12.8822,41368.0
2023-09-06 12:00:00,14.11,14.13,14.1,14.13,19526.0,12.8913,12.9096,12.8822,12.9096,19526.0
2023-09-06 12:10:00,14.13,14.13,14.11,14.13,24602.0,12.9096,12.9096,12.8913,12.9096,24602.0
2023-09-06 12:20:00,14.13,14.16,14.12,14.16,22780.0,12.9096,12.937,12.9004,12.937,22780.0
2023-09-06 12:30:00,14.17,14.18,14.16,14.17,36106.0,12.9461,12.9552,12.937,12.9461,36106.0
2023-09-06 12:40:00,14.17,14.22,14.17,14.22,33883.0,12.9461,12.9918,12.9461,12.9918,33883.0
2023-09-06 12:50:00,14.22,14.24,14.21,14.23,38114.0,12.9918,13.0101,12.9827,13.0009,38114.0
2023-09-06 13:00:00,14.23,14.26,14.22,14.22,32307.0,13.0009,13.0283,12.9918,12.9918,32307.0
2023-09-06 13:10:00,14.2,14.2,14.15,14.15,104485.0,12.9735,12.9735,12.9278,12.9278,104485.0
2023-09-06 13:20:00,14.15,14.17,14.15,14.16,28789.0,12.9278,12.9461,12.9278,12.937,28789.0
2023-09-06 13:30:00,14.16,14.17,14.15,14.15,11200.0,12.937,12.9461,12.9278,12.9278,11200.0
2023-09-06 13:40:00,14.15,14.16,14.12,14.12,39280.0,12.9278,12.937,12.9004,12.9004,39280.0
2023-09-06 13:50:00,14.12,14.14,14.11,14.12,54752.0,12.9004,12.9187,12.8913,12.9004,54752.0
2023-09-06 14:00:00,14.13,14.14,14.11,14.11,67410.0,12.9096,12.9187,12.8913,12.8913,67410.0
2023-09-06 14:10:00,14.11,14.13,14.11,14.12,53982.0,12.8913,12.9096,12.8913,12.9004,53982.0
2023-09-06 14:20:00,14.12,14.12,14.09,14.09,37289.0,12.9004,12.9004,12.873,12.873,37289.0
2023-09-06 14:30:00,14.09,14.09,14.06,14.07,25231.0,12.873,12.873,12.8456,12.8547,25231.0
2023-09-06 14:40:00,14.07,14.07,14.06,14.06,20045.0,12.8547,12.8547,12.8456,12.8456,20045.0
2023-09-06 14:50:00,14.06,14.08,14.05,14.08,20605.0,12.8456,12.8639,12.8365,12.8639,20605.0
2023-09-06 15:00:00,14.07,14.13,14.07,14.12,41580.0,12.8547,12.9096,12.8547,12.9004,41580.0
2023-09-06 15:10:00,14.12,14.12,14.06,14.07,41019.0,12.9004,12.9004,12.8456,12.8547,41019.0
2023-09-06 15:20:00,14.06,14.08,14.05,14.08,33342.0,12.8456,12.8639,12.8365,12.8639,33342.0
2023-09-06 15:30:00,14.08,14.09,14.05,14.06,12517.0,12.8639,12.873,12.8365,12.8456,12517.0
2023-09-06 15:40:00,14.06,14.07,14.05,14.07,35041.0,12.8456,12.8547,12.8365,12.8547,35041.0
2023-09-06 15:50:00,14.06,14.08,14.03,14.04,107801.0,12.8456,12.8639,12.8182,12.8273,107801.0
2023-09-07 09:30:00,14.36,14.38,14.28,14.28,277526.0,13.1197,13.138,13.0466,13.0466,277526.0
2023-09-07 09:40:00,14.29,14.3,14.24,14.29,75602.0,13.0557,13.0649,13.0101,13.0557,75602.0
2023-09-07 09:50:00,14.29,14.35,14.27,14.32,54087.0,13.0557,13.1106,13.0375,13.0832,54087.0
2023-09-07 10:00:00,14.33,14.38,14.32,14.34,33214.0,13.0923,13.138,13.0832,13.1014,33214.0
2023-09-07 10:10:00,14.32,14.35,14.29,14.35,53676.0,13.0832,13.1106,13.0557,13.1106,53676.0
2023-09-07 10:20:00,14.33,14.35,14.3,14.34,24036.0,13.0923,13.1106,13.0649,13.1014,24036.0
2023-09-07 10:30:00,14.36,14.38,14.29,14.29,47011.0,13.1197,13.138,13.0557,13.0557,47011.0
2023-09-07 10:40:00,14.29,14.29,14.21,14.24,74502.0,13.0557,13.0557,12.9827,13.0101,74502.0
2023-09-07 10:50:00,14.25,14.27,14.25,14.27,16025.0,13.0192,13.0375,13.0192,13.0375,16025.0
2023-09-07 11:00:00,14.27,14.27,14.22,14.23,35963.0,13.0375,13.0375,12.9918,13.0009,35963.0
2023-09-07 11:10:00,14.22,14.24,14.21,14.24,30100.0,12.9918,13.0101,12.9827,13.0101,30100.0
2023-09-07 11:20:00,14.23,14.25,14.22,14.25,14904.0,13.0009,13.0192,12.9918,13.0192,14904.0
2023-09-07 11:30:00,14.25,14.26,14.18,14.19,53007.0,13.0192,13.0283,12.9552,12.9644,53007.0
2023-09-07 11:40:00,14.2,14.24,14.2,14.24,12500.0,12.9735,13.0101,12.9735,13.0101,12500.0
2023-09-07 11:50:00,14.25,14.28,14.25,14.28,10212.0,13.0192,13.0466,13.0192,13.0466,10212.0
2023-09-07 12:00:00,14.26,14.26,14.2,14.2,9096.0,13.0283,13.0283,12.9735,12.9735,9096.0
2023-09-07 12:10:00,14.21,14.21,14.2,14.2,27572.0,12.9827,12.9827,12.9735,12.9735,27572.0
2023-09-07 12:20:00,14.2,14.22,14.17,14.17,24098.0,12.9735,12.9918,12.9461,12.9461,24098.0
2023-09-07 12:30:00,14.17,14.19,14.16,14.19,9978.0,12.9461,12.9644,12.937,12.9644,9978.0
2023-09-07 12:40:00,14.19,14.2,14.18,14.2,18012.0,12.9644,12.9735,12.9552,12.9735,18012.0
2023-09-07 12:50:00,14.21,14.23,14.2,14.23,9752.0,12.9827,13.0009,12.9735,13.0009,9752.0
2023-09-07 13:00:00,14.23,14.24,14.2,14.24,30954.0,13.0009,13.0101,12.9735,13.0101,30954.0
2023-09-07 13:10:00,14.22,14.23,14.18,14.18,22308.0,12.9918,13.0009,12.9552,12.9552,22308.0
2023-09-07 13:20:00,14.18,14.19,14.17,14.19,7654.0,12.9552,12.9644,12.9461,12.9644,7654.0
2023-09-07 13:30:00,14.17,14.2,14.17,14.2,28485.0,12.9461,12.9735,12.9461,12.9735,28485.0
2023-09-07 13:40:00,14.2,14.2,14.18,14.19,13900.0,12.9735,12.9735,12.9552,12.9644,13900.0
2023-09-07 13:50:00,14.18,14.18,14.17,14.17,21901.0,12.9552,12.9552,12.9461,12.9461,21901.0
2023-09-07 14:00:00,14.17,14.18,14.15,14.18,11978.0,12.9461,12.9552,12.9278,12.9552,11978.0
2023-09-07 14:10:00,14.18,14.2,14.17,14.18,42210.0,12.9552,12.9735,12.9461,12.9552,42210.0
2023-09-07 14:20:00,14.2,14.23,14.2,14.23,19884.0,12.9735,13.0009,12.9735,13.0009,19884.0
2023-09-07 14:30:00,14.23,14.26,14.22,14.26,24669.0,13.0009,13.0283,12.9918,13.0283,24669.0
2023-09-07 14:40:00,14.26,14.26,14.21,14.21,19402.0,13.0283,13.0283,12.9827,12.9827,19402.0
2023-09-07 14:50:00,14.21,14.21,14.17,14.17,22300.0,12.9827,12.9827,12.9461,12.9461,22300.0
2023-09-07 15:00:00,14.18,14.24,14.18,14.24,36172.0,12.9552,13.0101,12.9552,13.0101,36172.0
2023-09-07 15:10:00,14.22,14.22,14.18,14.19,12052.0,12.9918,12.9918,12.9552,12.9644,12052.0
2023-09-07 15:20:00,14.2,14.21,14.2,14.2,3884.0,12.9735,12.9827,12.9735,12.9735,3884.0
2023-09-07 15:30:00,14.18,14.21,14.18,14.2,11700.0,12.9552,12.9827,12.9552,12.9735,11700.0
2023-09-07 15:40:00,14.21,14.21,14.16,14.16,46820.0,12.9827,12.9827,12.937,12.937,46820.0
2023-09-07 15:50:00,14.16,14.21,14.14,14.19,103076.0,12.937,12.9827,12.9187,12.9644,103076.0
2023-09-08 09:30:00,14.21,14.21,14.1,14.12,144941.0,12.9827,12.9827,12.8822,12.9004,144941.0
2023-09-08 09:40:00,14.13,14.13,14.09,14.1,70786.0,12.9096,12.9096,12.873,12.8822,70786.0
2023-09-08 09:50:00,14.1,14.15,14.09,14.13,104337.0,12.8822,12.9278,12.873,12.9096,104337.0
2023-09-08 10:00:00,14.11,14.12,14.04,14.09,91265.0,12.8913,12.9004,12.8273,12.873,91265.0
2023-09-08 10:10:00,14.09,14.09,14.04,14.04,45668.0,12.873,12.873,12.8273,12.8273,45668.0
2023-09-08 10:20:00,14.04,14.04,14.02,14.02,22160.0,12.8273,12.8273,12.8091,12.8091,22160.0
2023-09-08 10:30:00,14.01,14.05,14.0,14.04,64047.0,12.7999,12.8365,12.7908,12.8273,64047.0
2023-09-08 10:40:00,14.04,14.08,14.04,14.06,57511.0,12.8273,12.8639,12.8273,12.8456,57511.0
2023-09-08 10:50:00,14.05,14.08,14.04,14.08,24473.0,12.8365,12.8639,12.8273,12.8639,24473.0
2023-09-08 11:00:00,14.11,14.11,14.06,14.1,60937.0,12.8913,12.8913,12.8456,12.8822,60937.0
2023-09-08 11:10:00,14.11,14.11,14.04,14.05,17081.0,12.8913,12.8913,12.8273,12.8365,17081.0
2023-09-08 11:20:00,14.04,14.04,14.04,14.04,9181.0,12.8273,12.8273,12.8273,12.8273,9181.0
2023-09-08 11:30:00,14.04,14.04,14.02,14.02,9454.0,12.8273,12.8273,12.8091,12.8091,9454.0
2023-09-08 11:40:00,14.02,14.05,14.02,14.05,40979.0,12.8091,12.8365,12.8091,12.8365,40979.0
2023-09-08 11:50:00,14.06,14.08,14.06,14.08,16738.0,12.8456,12.8639,12.8456,12.8639,16738.0
2023-09-08 12:00:00,14.08,14.1,14.08,14.09,9445.0,12.8639,12.8822,12.8639,12.873,9445.0
2023-09-08 12:10:00,14.08,14.08,14.03,14.03,13320.0,12.8639,12.8639,12.8182,12.8182,13320.0
2023-09-08 12:20:00,14.03,14.07,14.03,14.07,22665.0,12.8182,12.8547,12.8182,12.8547,22665.0
2023-09-08 12:30:00,14.08,14.11,14.08,14.09,74775.0,12.8639,12.8913,12.8639,12.873,74775.0
2023-09-08 12:40:00,14.09,14.11,14.07,14.11,17740.0,12.873,12.8913,12.8547,12.8913,17740.0
2023-09-08 12:50:00,14.12,14.13,14.1,14.1,35424.0,12.9004,12.9096,12.8822,12.8822,35424.0
2023-09-08 13:00:00,14.09,14.13,14.09,14.13,32943.0,12.873,12.9096,12.873,12.9096,32943.0
2023-09-08 13:10:00,14.13,14.13,14.09,14.09,14370.0,12.9096,12.9096,12.873,12.873,14370.0
2023-09-08 13:20:00,14.09,14.13,14.09,14.12,37459.0,12.873,12.9096,12.873,12.9004,37459.0
2023-09-08 13:30:00,14.12,14.12,14.11,14.11,16103.0,12.9004,12.9004,12.8913,12.8913,16103.0
2023-09-08 13:40:00,14.11,14.11,14.1,14.11,40703.0,12.8913,12.8913,12.8822,12.8913,40703.0
2023-09-08 13:50:00,14.12,14.13,14.11,14.11,5900.0,12.9004,12.9096,12.8913,12.8913,5900.0
2023-09-08 14:00:00,14.09,14.09,14.08,14.09,11900.0,12.873,12.873,12.8639,12.873,11900.0
2023-09-08 14:10:00,14.1,14.18,14.1,14.17,86336.0,12.8822,12.9552,12.8822,12.9461,86336.0
2023-09-08 14:20:00,14.17,14.18,14.16,14.16,22811.0,12.9461,12.9552,12.937,12.937,22811.0
2023-09-08 14:30:00,14.16,14.19,14.15,14.19,48630.0,12.937,12.9644,12.9278,12.9644,48630.0
2023-09-08 14:40:00,14.19,14.19,14.16,14.19,38952.0,12.9644,12.9644,12.937,12.9644,38952.0
2023-09-08 14:50:00,14.18,14.2,14.18,14.2,15775.0,12.9552,12.9735,12.9552,12.9735,15775.0
2023-09-08 15:00:00,14.21,14.22,14.2,14.21,20307.0,12.9827,12.9918,12.9735,12.9827,20307.0
2023-09-08 15:10:00,14.21,14.21,14.2,14.2,6561.0,12.9827,12.9827,12.9735,12.9735,6561.0
2023-09-08 15:20:00,14.22,14.23,14.21,14.23,16135.0,12.9918,13.0009,12.9827,13.0009,16135.0
2023-09-08 15:30:00,14.23,14.23,14.2,14.21,21140.0,13.0009,13.0009,12.9735,12.9827,21140.0
2023-09-08 15:40:00,14.2,14.21,14.18,14.18,21478.0,12.9735,12.9827,12.9552,12.9552,21478.0
2023-09-08 15:50:00,14.19,14.2,14.14,14.14,88038.0,12.9644,12.9735,12.9187,12.9187,88038.0
2023-09-11 09:30:00,13.89,13.91,13.85,13.91,143621.0,12.6903,12.7086,12.6537,12.7086,143621.0
2023-09-11 09:40:00,13.93,13.98,13.93,13.98,68814.0,12.7268,12.7725,12.7268,12.7725,68814.0
2023-09-11 09:50:00,13.98,14.01,13.96,14.01,30985.0,12.7725,12.7999,12.7542,12.7999,30985.0
2023-09-11 10:00:00,14.01,14.01,13.99,14.0,31226.0,12.7999,12.7999,12.7817,12.7908,31226.0
2023-09-11 10:10:00,14.0,14.04,13.99,14.0,76358.0,12.7908,12.8273,12.7817,12.7908,76358.0
2023-09-11 10:20:00,13.99,13.99,13.93,13.93,26570.0,12.7817,12.7817,12.7268,12.7268,26570.0
2023-09-11 10:30:00,13.94,14.01,13.94,14.01,27358.0,12.736,12.7999,12.736,12.7999,27358.0
2023-09-11 10:40:00,14.0,14.0,13.96,13.97,7707.0,12.7908,12.7908,12.7542,12.7634,7707.0
2023-09-11 10:50:00,13.97,14.03,13.96,14.01,38237.0,12.7634,12.8182,12.7542,12.7999,38237.0
2023-09-11 11:00:00,14.02,14.05,14.02,14.04,40314.0,12.8091,12.8365,12.8091,12.8273,40314.0
2023-09-11 11:10:00,14.05,14.05,14.02,14.02,26317.0,12.8365,12.8365,12.8091,12.8091,26317.0
2023-09-11 11:20:00,14.03,14.03,13.96,13.98,37305.0,12.8182,12.8182,12.7542,12.7725,37305.0
2023-09-11 11:30:00,13.99,14.01,13.99,13.99,11233.0,12.7817,12.7999,12.7817,12.7817,11233.0
2023-09-11 11:40:00,13.99,14.03,13.99,14.03,10810.0,12.7817,12.8182,12.7817,12.8182,10810.0
2023-09-11 11:50:00,14.02,14.03,14.01,14.02,15033.0,12.8091,12.8182,12.7999,12.8091,15033.0
2023-09-11 12:00:00,14.02,14.02,13.97,13.97,64473.0,12.8091,12.8091,12.7634,12.7634,64473.0
2023-09-11 12:10:00,13.97,13.98,13.96,13.98,7052.0,12.7634,12.7725,12.7542,12.7725,7052.0
2023-09-11 12:20:00,13.98,13.98,13.94,13.94,20312.0,12.7725,12.7725,12.736,12.736,20312.0
2023-09-11 12:30:00,13.94,13.96,13.94,13.96,14600.0,12.736,12.7542,12.736,12.7542,14600.0
2023-09-11 12:40:00,13.96,13.96,13.95,13.95,4126.0,12.7542,12.7542,12.7451,12.7451,4126.0
2023-09-11 12:50:00,13.95,13.96,13.94,13.94,7598.0,12.7451,12.7542,12.736,12.736,7598.0
2023-09-11 13:00:00,13.95,13.96,13.93,13.94,7200.0,12.7451,12.7542,12.7268,12.736,7200.0
2023-09-11 13:10:00,13.93,13.94,13.92,13.92,5190.0,12.7268,12.736,12.7177,12.7177,5190.0
2023-09-11 13:20:00,13.91,13.91,13.89,13.89,9240.0,12.7086,12.7086,12.6903,12.6903,9240.0
2023-09-11 13:30:00,13.89,13.89,13.87,13.87,6773.0,12.6903,12.6903,12.672,12.672,6773.0
2023-09-11 13:40:00,13.88,13.89,13.88,13.89,2653.0,12.6812,12.6903,12.6812,12.6903,2653.0
2023-09-11 13:50:00,13.88,13.89,13.88,13.88,15560.0,12.6812,12.6903,12.6812,12.6812,15560.0
2023-09-11 14:00:00,13.88,13.9,13.88,13.9,42991.0,12.6812,12.6994,12.6812,12.6994,42991.0
2023-09-11 14:10:00,13.9,13.9,13.88,13.88,26028.0,12.6994,12.6994,12.6812,12.6812,26028.0
2023-09-11 14:20:00,13.88,13.88,13.87,13.88,17790.0,12.6812,12.6812,12.672,12.6812,17790.0
2023-09-11 14:30:00,13.88,13.88,13.87,13.87,4704.0,12.6812,12.6812,12.672,12.672,4704.0
2023-09-11 14:40:00,13.88,13.88,13.87,13.87,2916.0,12.6812,12.6812,12.672,12.672,2916.0
2023-09-11 14:50:00,13.87,13.88,13.87,13.88,20957.0,12.672,12.6812,12.672,12.6812,20957.0
2023-09-11 15:00:00,13.87,13.87,13.87,13.87,14276.0,12.672,12.672,12.672,12.672,14276.0
2023-09-11 15:10:00,13.87,13.89,13.87,13.88,15191.0,12.672,12.6903,12.672,12.6812,15191.0
2023-09-11 15:20:00,13.88,13.88,13.85,13.86,48944.0,12.6812,12.6812,12.6537,12.6629,48944.0
2023-09-11 15:30:00,13.86,13.87,13.86,13.87,13673.0,12.6629,12.672,12.6629,12.672,13673.0
2023-09-11 15:40:00,13.87,13.88,13.86,13.88,40510.0,12.672,12.6812,12.6629,12.6812,40510.0
2023-09-11 15:50:00,13.89,13.91,13.86,13.86,65021.0,12.6903,12.7086,12.6629,12.6629,65021.0
2023-09-12 09:30:00,14.02,14.03,13.96,13.96,103656.0,12.8091,12.8182,12.7542,12.7542,103656.0
2023-09-12 09:40:00,13.95,13.99,13.95,13.99,88330.0,12.7451,12.7817,12.7451,12.7817,88330.0
2023-09-12 09:50:00,13.99,13.99,13.95,13.95,48525.0,12.7817,12.7817,12.7451,12.7451,48525.0
2023-09-12 10:00:00,13.95,14.0,13.95,14.0,31283.0,12.7451,12.7908,12.7451,12.7908,31283.0
2023-09-12 10:10:00,13.99,14.0,13.97,13.97,11600.0,12.7817,12.7908,12.7634,12.7634,11600.0
2023-09-12 10:20:00,13.97,14.06,13.97,14.05,62997.0,12.7634,12.8456,12.7634,12.8365,62997.0
2023-09-12 10:30:00,14.05,14.07,14.03,14.05,26500.0,12.8365,12.8547,12.8182,12.8365,26500.0
2023-09-12 10:40:00,14.05,14.05,14.03,14.04,29805.0,12.8365,12.8365,12.8182,12.8273,29805.0
2023-09-12 10:50:00,14.05,14.08,14.05,14.08,72961.0,12.8365,12.8639,12.8365,12.8639,72961.0
2023-09-12 11:00:00,14.09,14.09,14.04,14.08,29735.0,12.873,12.873,12.8273,12.8639,29735.0
2023-09-12 11:10:00,14.08,14.09,14.07,14.08,12850.0,12.8639,12.873,12.8547,12.8639,12850.0
2023-09-12 11:20:00,14.08,14.08,14.05,14.05,11885.0,12.8639,12.8639,12.8365,12.8365,11885.0
2023-09-12 11:30:00,14.03,14.03,14.02,14.02,8765.0,12.8182,12.8182,12.8091,12.8091,8765.0
2023-09-12 11:40:00,14.02,14.02,14.01,14.01,13620.0,12.8091,12.8091,12.7999,12.7999,13620.0
2023-09-12 11:50:00,14.01,14.01,13.99,14.0,3336.0,12.7999,12.7999,12.7817,12.7908,3336.0
2023-09-12 12:00:00,14.0,14.0,13.98,13.99,11120.0,12.7908,12.7908,12.7725,12.7817,11120.0
2023-09-12 12:10:00,13.97,13.97,13.97,13.97,1900.0,12.7634,12.7634,12.7634,12.7634,1900.0
2023-09-12 12:20:00,13.98,13.99,13.98,13.98,3199.0,12.7725,12.7817,12.7725,12.7725,3199.0
2023-09-12 12:30:00,13.99,14.01,13.99,14.01,7994.0,12.7817,12.7999,12.7817,12.7999,7994.0
2023-09-12 12:40:00,14.0,14.0,13.97,13.97,5498.0,12.7908,12.7908,12.7634,12.7634,5498.0
2023-09-12 12:50:00,13.97,13.99,13.97,13.99,3900.0,12.7634,12.7817,12.7634,12.7817,3900.0
2023-09-12 13:00:00,13.99,13.99,13.97,13.98,11700.0,12.7817,12.7817,12.7634,12.7725,11700.0
2023-09-12 13:10:00,13.98,13.98,13.96,13.97,7787.0,12.7725,12.7725,12.7542,12.7634,7787.0
2023-09-12 13:20:00,13.95,13.95,13.88,13.88,67296.0,12.7451,12.7451,12.6812,12.6812,67296.0
2023-09-12 13:30:00,13.89,13.9,13.88,13.9,26956.0,12.6903,12.6994,12.6812,12.6994,26956.0
2023-09-12 13:40:00,13.91,13.99,13.91,13.98,36682.0,12.7086,12.7817,12.7086,12.7725,36682.0
2023-09-12 13:50:00,13.97,14.02,13.97,14.02,32389.0,12.7634,12.8091,12.7634,12.8091,32389.0
2023-09-12 14:00:00,14.02,14.03,14.02,14.03,6598.0,12.8091,12.8182,12.8091,12.8182,6598.0
2023-09-12 14:10:00,14.01,14.04,14.01,14.04,25955.0,12.7999,12.8273,12.7999,12.8273,25955.0
2023-09-12 14:20:00,14.03,14.05,14.02,14.02,37907.0,12.8182,12.8365,12.8091,12.8091,37907.0
2023-09-12 14:30:00,14.03,14.04,14.03,14.04,251.0,12.8182,12.8273,12.8182,12.8273,251.0
2023-09-12 14:40:00,14.03,14.06,14.03,14.06,49277.0,12.8182,12.8456,12.8182,12.8456,49277.0
2023-09-12 14:50:00,14.07,14.11,14.07,14.1,72776.0,12.8547,12.8913,12.8547,12.8822,72776.0
2023-09-12 15:00:00,14.1,14.12,14.1,14.12,22388.0,12.8822,12.9004,12.8822,12.9004,22388.0
2023-09-12 15:10:00,14.11,14.14,14.11,14.14,27801.0,12.8913,12.9187,12.8913,12.9187,27801.0
2023-09-12 15:20:00,14.13,14.16,14.13,14.14,16883.0,12.9096,12.937,12.9096,12.9187,16883.0
2023-09-12 15:30:00,14.14,14.14,14.12,14.13,34374.0,12.9187,12.9187,12.9004,12.9096,34374.0
2023-09-12 15:40:00,14.12,14.13,14.1,14.12,19884.0,12.9004,12.9096,12.8822,12.9004,19884.0
2023-09-12 15:50:00,14.11,14.12,14.09,14.11,99022.0,12.8913,12.9004,12.873,12.8913,99022.0
2023-09-13 09:30:00,14.1,14.11,14.0,14.02,169564.0,12.8822,12.8913,12.7908,12.8091,169564.0
2023-09-13 09:40:00,14.03,14.06,14.02,14.04,41800.0,12.8182,12.8456,12.8091,12.8273,41800.0
2023-09-13 09:50:00,14.03,14.09,14.03,14.03,4400.0,12.8182,12.873,12.8182,12.8182,4400.0
2023-09-13 10:00:00,14.03,14.14,14.03,14.13,35268.0,12.8182,12.9187,12.8182,12.9096,35268.0
2023-09-13 10:10:00,14.13,14.2,14.12,14.19,28396.0,12.9096,12.9735,12.9004,12.9644,28396.0
2023-09-13 10:20:00,14.18,14.18,14.1,14.1,30359.0,12.9552,12.9552,12.8822,12.8822,30359.0
2023-09-13 10:30:00,14.1,14.1,14.04,14.04,34636.0,12.8822,12.8822,12.8273,12.8273,34636.0
2023-09-13 10:40:00,14.03,14.05,14.02,14.04,86685.0,12.8182,12.8365,12.8091,12.8273,86685.0
2023-09-13 10:50:00,14.03,14.03,14.0,14.01,68206.0,12.8182,12.8182,12.7908,12.7999,68206.0
2023-09-13 11:00:00,14.01,14.02,13.98,13.99,27893.0,12.7999,12.8091,12.7725,12.7817,27893.0
2023-09-13 11:10:00,13.99,14.01,13.98,14.01,23917.0,12.7817,12.7999,12.7725,12.7999,23917.0
2023-09-13 11:20:00,14.02,14.02,13.97,13.97,15261.0,12.8091,12.8091,12.7634,12.7634,15261.0
2023-09-13 11:30:00,13.97,14.0,13.97,14.0,16525.0,12.7634,12.7908,12.7634,12.7908,16525.0
2023-09-13 11:40:00,13.99,14.0,13.97,13.98,15499.0,12.7817,12.7908,12.7634,12.7725,15499.0
2023-09-13 11:50:00,14.01,14.06,13.99,13.99,42113.0,12.7999,12.8456,12.7817,12.7817,42113.0
2023-09-13 12:00:00,14.01,14.02,13.99,14.0,26820.0,12.7999,12.8091,12.7817,12.7908,26820.0
2023-09-13 12:10:00,14.01,14.04,14.01,14.01,19720.0,12.7999,12.8273,12.7999,12.7999,19720.0
2023-09-13 12:20:00,13.99,13.99,13.98,13.98,5927.0,12.7817,12.7817,12.7725,12.7725,5927.0
2023-09-13 12:30:00,13.99,14.02,13.98,14.02,21580.0,12.7817,12.8091,12.7725,12.8091,21580.0
2023-09-13 12:40:00,14.02,14.03,14.01,14.01,30861.0,12.8091,12.8182,12.7999,12.7999,30861.0
2023-09-13 12:50:00,14.01,14.01,13.98,13.99,10160.0,12.7999,12.7999,12.7725,12.7817,10160.0
2023-09-13 13:00:00,13.99,14.0,13.98,13.99,28148.0,12.7817,12.7908,12.7725,12.7817,28148.0
2023-09-13 13:10:00,13.99,14.0,13.97,13.97,14244.0,12.7817,12.7908,12.7634,12.7634,14244.0
2023-09-13 13:20:00,13.98,13.99,13.97,13.97,20900.0,12.7725,12.7817,12.7634,12.7634,20900.0
2023-09-13 13:30:00,13.99,14.0,13.97,13.97,17577.0,12.7817,12.7908,12.7634,12.7634,17577.0
2023-09-13 13:40:00,13.97,13.97,13.96,13.97,19462.0,12.7634,12.7634,12.7542,12.7634,19462.0
2023-09-13 13:50:00,13.98,13.98,13.97,13.98,40726.0,12.7725,12.7725,12.7634,12.7725,40726.0
2023-09-13 14:00:00,13.98,14.02,13.98,14.01,52540.0,12.7725,12.8091,12.7725,12.7999,52540.0
2023-09-13 14:10:00,14.0,14.03,14.0,14.03,16961.0,12.7908,12.8182,12.7908,12.8182,16961.0
2023-09-13 14:20:00,14.02,14.03,14.01,14.01,16597.0,12.8091,12.8182,12.7999,12.7999,16597.0
2023-09-13 14:30:00,14.02,14.04,14.01,14.01,26222.0,12.8091,12.8273,12.7999,12.7999,26222.0
2023-09-13 14:40:00,14.01,14.05,14.01,14.05,15433.0,12.7999,12.8365,12.7999,12.8365,15433.0
2023-09-13 14:50:00,14.06,14.15,14.06,14.08,174799.0,12.8456,12.9278,12.8456,12.8639,174799.0
2023-09-13 15:00:00,14.1,14.16,14.1,14.16,38558.0,12.8822,12.937,12.8822,12.937,38558.0
2023-09-13 15:10:00,14.16,14.17,14.14,14.14,48727.0,12.937,12.9461,12.9187,12.9187,48727.0
2023-09-13 15:20:00,14.13,14.15,14.12,14.12,28541.0,12.9096,12.9278,12.9004,12.9004,28541.0
2023-09-13 15:30:00,14.11,14.11,14.09,14.09,20622.0,12.8913,12.8913,12.873,12.873,20622.0
2023-09-13 15:40:00,14.09,14.09,14.07,14.08,29383.0,12.873,12.873,12.8547,12.8639,29383.0
2023-09-13 15:50:00,14.09,14.1,14.04,14.06,81718.0,12.873,12.8822,12.8273,12.8456,81718.0
2023-09-14 09:30:00,13.84,13.9,13.82,13.87,251138.0,12.6446,12.6994,12.6263,12.672,251138.0
2023-09-14 09:40:00,13.87,13.9,13.86,13.89,45703.0,12.672,12.6994,12.6629,12.6903,45703.0
2023-09-14 09:50:00,13.88,13.93,13.86,13.86,148086.0,12.6812,12.7268,12.6629,12.6629,148086.0
2023-09-14 10:00:00,13.85,13.93,13.85,13.9,120370.0,12.6537,12.7268,12.6537,12.6994,120370.0
2023-09-14 10:10:00,13.93,13.96,13.92,13.96,44603.0,12.7268,12.7542,12.7177,12.7542,44603.0
2023-09-14 10:20:00,13.96,13.96,13.9,13.9,50467.0,12.7542,12.7542,12.6994,12.6994,50467.0
2023-09-14 10:30:00,13.89,13.89,13.86,13.87,53354.0,12.6903,12.6903,12.6629,12.672,53354.0
2023-09-14 10:40:00,13.87,13.87,13.8,13.81,41947.0,12.672,12.672,12.6081,12.6172,41947.0
2023-09-14 10:50:00,13.81,13.81,13.79,13.8,52578.0,12.6172,12.6172,12.5989,12.6081,52578.0
2023-09-14 11:00:00,13.8,13.8,13.78,13.78,50319.0,12.6081,12.6081,12.5898,12.5898,50319.0
2023-09-14 11:10:00,13.77,13.78,13.76,13.78,44269.0,12.5807,12.5898,12.5715,12.5898,44269.0
2023-09-14 11:20:00,13.78,13.8,13.78,13.8,38773.0,12.5898,12.6081,12.5898,12.6081,38773.0
2023-09-14 11:30:00,13.8,13.81,13.79,13.81,11462.0,12.6081,12.6172,12.5989,12.6172,11462.0
2023-09-14 11:40:00,13.82,13.84,13.8,13.8,8400.0,12.6263,12.6446,12.6081,12.6081,8400.0
2023-09-14 11:50:00,13.79,13.79,13.77,13.77,6500.0,12.5989,12.5989,12.5807,12.5807,6500.0
2023-09-14 12:00:00,13.76,13.78,13.76,13.78,26779.0,12.5715,12.5898,12.5715,12.5898,26779.0
2023-09-14 12:10:00,13.77,13.77,13.71,13.73,49259.0,12.5807,12.5807,12.5258,12.5441,49259.0
2023-09-14 12:20:00,13.73,13.75,13.73,13.74,6730.0,12.5441,12.5624,12.5441,12.5532,6730.0
2023-09-14 12:30:00,13.74,13.75,13.73,13.75,32737.0,12.5532,12.5624,12.5441,12.5624,32737.0
2023-09-14 12:40:00,13.73,13.73,13.72,13.72,17269.0,12.5441,12.5441,12.535,12.535,17269.0
2023-09-14 12:50:00,13.72,13.72,13.7,13.7,35377.0,12.535,12.535,12.5167,12.5167,35377.0
2023-09-14 13:00:00,13.7,13.72,13.7,13.71,27184.0,12.5167,12.535,12.5167,12.5258,27184.0
2023-09-14 13:10:00,13.72,13.72,13.71,13.72,8728.0,12.535,12.535,12.5258,12.535,8728.0
2023-09-14 13:20:00,13.71,13.73,13.71,13.72,6306.0,12.5258,12.5441,12.5258,12.535,6306.0
2023-09-14 13:30:00,13.71,13.71,13.7,13.7,25887.0,12.5258,12.5258,12.5167,12.5167,25887.0
2023-09-14 13:40:00,13.7,13.73,13.7,13.73,21900.0,12.5167,12.5441,12.5167,12.5441,21900.0
2023-09-14 13:50:00,13.73,13.74,13.72,13.74,8647.0,12.5441,12.5532,12.535,12.5532,8647.0
2023-09-14 14:00:00,13.74,13.74,13.73,13.73,24538.0,12.5532,12.5532,12.5441,12.5441,24538.0
2023-09-14 14:10:00,13.74,13.76,13.74,13.76,43759.0,12.5532,12.5715,12.5532,12.5715,43759.0
2023-09-14 14:20:00,13.75,13.76,13.73,13.75,51010.0,12.5624,12.5715,12.5441,12.5624,51010.0
2023-09-14 14:30:00,13.75,13.75,13.73,13.73,7656.0,12.5624,12.5624,12.5441,12.5441,7656.0
2023-09-14 14:40:00,13.72,13.72,13.7,13.71,9019.0,12.535,12.535,12.5167,12.5258,9019.0
2023-09-14 14:50:00,13.71,13.71,13.71,13.71,3995.0,12.5258,12.5258,12.5258,12.5258,3995.0
2023-09-14 15:00:00,13.7,13.7,13.65,13.67,41596.0,12.5167,12.5167,12.471,12.4893,41596.0
2023-09-14 15:10:00,13.67,13.69,13.67,13.69,16554.0,12.4893,12.5076,12.4893,12.5076,16554.0
2023-09-14 15:20:00,13.69,13.72,13.69,13.72,28965.0,12.5076,12.535,12.5076,12.535,28965.0
2023-09-14 15:30:00,13.73,13.74,13.71,13.72,20877.0,12.5441,12.5532,12.5258,12.535,20877.0
2023-09-14 15:40:00,13.72,13.72,13.71,13.72,26575.0,12.535,12.535,12.5258,12.535,26575.0
2023-09-14 15:50:00,13.71,13.74,13.71,13.72,128124.0,12.5258,12.5532,12.5258,12.535,128124.0
2023-09-15 09:30:00,13.87,13.91,13.86,13.9,331485.0,12.672,12.7086,12.6629,12.6994,331485.0
2023-09-15 09:40:00,13.9,13.96,13.9,13.93,142210.0,12.6994,12.7542,12.6994,12.7268,142210.0
2023-09-15 09:50:00,13.95,13.98,13.93,13.96,103581.0,12.7451,12.7725,12.7268,12.7542,103581.0
2023-09-15 10:00:00,13.96,13.96,13.91,13.96,195005.0,12.7542,12.7542,12.7086,12.7542,195005.0
2023-09-15 10:10:00,13.96,14.02,13.95,13.98,143689.0,12.7542,12.8091,12.7451,12.7725,143689.0
2023-09-15 10:20:00,13.98,14.0,13.96,13.98,79783.0,12.7725,12.7908,12.7542,12.7725,79783.0
2023-09-15 10:30:00,13.99,14.01,13.97,13.98,43951.0,12.7817,12.7999,12.7634,12.7725,43951.0
2023-09-15 10:40:00,13.98,14.03,13.98,14.01,37853.0,12.7725,12.8182,12.7725,12.7999,37853.0
2023-09-15 10:50:00,14.02,14.11,14.02,14.11,77790.0,12.8091,12.8913,12.8091,12.8913,77790.0
2023-09-15 11:00:00,14.13,14.14,14.1,14.1,60410.0,12.9096,12.9187,12.8822,12.8822,60410.0
2023-09-15 11:10:00,14.1,14.12,14.09,14.12,18000.0,12.8822,12.9004,12.873,12.9004,18000.0
2023-09-15 11:20:00,14.12,14.12,14.09,14.09,52304.0,12.9004,12.9004,12.873,12.873,52304.0
2023-09-15 11:30:00,14.09,14.11,14.07,14.1,60613.0,12.873,12.8913,12.8547,12.8822,60613.0
2023-09-15 11:40:00,14.09,14.09,14.06,14.06,21250.0,12.873,12.873,12.8456,12.8456,21250.0
2023-09-15 11:50:00,14.06,14.1,14.06,14.07,17650.0,12.8456,12.8822,12.8456,12.8547,17650.0
2023-09-15 12:00:00,14.06,14.07,14.06,14.06,9600.0,12.8456,12.8547,12.8456,12.8456,9600.0
2023-09-15 12:10:00,14.06,14.08,14.06,14.06,16001.0,12.8456,12.8639,12.8456,12.8456,16001.0
2023-09-15 12:20:00,14.06,14.08,14.06,14.08,19447.0,12.8456,12.8639,12.8456,12.8639,19447.0
2023-09-15 12:30:00,14.09,14.09,14.06,14.06,22154.0,12.873,12.873,12.8456,12.8456,22154.0
2023-09-15 12:40:00,14.05,14.07,14.05,14.07,21500.0,12.8365,12.8547,12.8365,12.8547,21500.0
2023-09-15 12:50:00,14.05,14.08,14.05,14.06,15130.0,12.8365,12.8639,12.8365,12.8456,15130.0
2023-09-15 13:00:00,14.07,14.13,14.07,14.13,17200.0,12.8547,12.9096,12.8547,12.9096,17200.0
2023-09-15 13:10:00,14.14,14.19,14.14,14.19,30900.0,12.9187,12.9644,12.9187,12.9644,30900.0
2023-09-15 13:20:00,14.2,14.22,14.2,14.22,83275.0,12.9735,12.9918,12.9735,12.9918,83275.0
2023-09-15 13:30:00,14.23,14.25,14.2,14.2,64390.0,13.0009,13.0192,12.9735,12.9735,64390.0
2023-09-15 13:40:00,14.18,14.2,14.15,14.17,100810.0,12.9552,12.9735,12.9278,12.9461,100810.0
2023-09-15 13:50:00,14.17,14.18,14.16,14.18,22742.0,12.9461,12.9552,12.937,12.9552,22742.0
2023-09-15 14:00:00,14.18,14.21,14.18,14.21,149082.0,12.9552,12.9827,12.9552,12.9827,149082.0
2023-09-15 14:10:00,14.21,14.23,14.2,14.22,123102.0,12.9827,13.0009,12.9735,12.9918,123102.0
2023-09-15 14:20:00,14.22,14.24,14.22,14.24,46023.0,12.9918,13.0101,12.9918,13.0101,46023.0
2023-09-15 14:30:00,14.23,14.23,14.19,14.2,36216.0,13.0009,13.0009,12.9644,12.9735,36216.0
2023-09-15 14:40:00,14.2,14.2,14.19,14.19,40423.0,12.9735,12.9735,12.9644,12.9644,40423.0
2023-09-15 14:50:00,14.19,14.22,14.18,14.18,69335.0,12.9644,12.9918,12.9552,12.9552,69335.0
2023-09-15 15:00:00,14.19,14.23,14.19,14.22,45888.0,12.9644,13.0009,12.9644,12.9918,45888.0
2023-09-15 15:10:00,14.22,14.22,14.19,14.19,30710.0,12.9918,12.9918,12.9644,12.9644,30710.0
2023-09-15 15:20:00,14.19,14.21,14.19,14.19,39070.0,12.9644,12.9827,12.9644,12.9644,39070.0
2023-09-15 15:30:00,14.19,14.24,14.18,14.24,35793.0,12.9644,13.0101,12.9552,13.0101,35793.0
2023-09-15 15:40:00,14.24,14.25,14.22,14.24,113663.0,13.0101,13.0192,12.9918,13.0101,113663.0
2023-09-15 15:50:00,14.25,14.26,14.22,14.23,90967.0,13.0192,13.0283,12.9918,13.0009,90967.0
2023-09-18 09:30:00,14.28,14.29,14.21,14.23,113626.0,13.0466,13.0557,12.9827,13.0009,113626.0
2023-09-18 09:40:00,14.22,14.3,14.22,14.3,74164.0,12.9918,13.0649,12.9918,13.0649,74164.0
2023-09-18 09:50:00,14.29,14.3,14.24,14.28,22920.0,13.0557,13.0649,13.0101,13.0466,22920.0
2023-09-18 10:00:00,14.28,14.29,14.24,14.24,68370.0,13.0466,13.0557,13.0101,13.0101,68370.0
2023-09-18 10:10:00,14.25,14.25,14.21,14.22,69291.0,13.0192,13.0192,12.9827,12.9918,69291.0
2023-09-18 10:20:00,14.22,14.23,14.21,14.23,29200.0,12.9918,13.0009,12.9827,13.0009,29200.0
2023-09-18 10:30:00,14.23,14.26,14.2,14.25,14409.0,13.0009,13.0283,12.9735,13.0192,14409.0
2023-09-18 10:40:00,14.25,14.26,14.21,14.22,16648.0,13.0192,13.0283,12.9827,12.9918,16648.0
2023-09-18 10:50:00,14.22,14.24,14.19,14.2,11876.0,12.9918,13.0101,12.9644,12.9735,11876.0
2023-09-18 11:00:00,14.21,14.22,14.2,14.22,4946.0,12.9827,12.9918,12.9735,12.9918,4946.0
2023-09-18 11:10:00,14.22,14.24,14.19,14.19,8700.0,12.9918,13.0101,12.9644,12.9644,8700.0
2023-09-18 11:20:00,14.19,14.19,14.16,14.16,23200.0,12.9644,12.9644,12.937,12.937,23200.0
2023-09-18 11:30:00,14.16,14.16,14.13,14.14,77807.0,12.937,12.937,12.9096,12.9187,77807.0
2023-09-18 11:40:00,14.14,14.14,14.11,14.12,22750.0,12.9187,12.9187,12.8913,12.9004,22750.0
2023-09-18 11:50:00,14.12,14.12,14.11,14.12,26099.0,12.9004,12.9004,12.8913,12.9004,26099.0
2023-09-18 12:00:00,14.11,14.13,14.11,14.13,15640.0,12.8913,12.9096,12.8913,12.9096,15640.0
2023-09-18 12:10:00,14.14,14.14,14.12,14.12,9643.0,12.9187,12.9187,12.9004,12.9004,9643.0
2023-09-18 12:20:00,14.11,14.11,14.11,14.11,341.0,12.8913,12.8913,12.8913,12.8913,341.0
2023-09-18 12:30:00,14.1,14.1,14.09,14.1,51421.0,12.8822,12.8822,12.873,12.8822,51421.0
2023-09-18 12:40:00,14.1,14.11,14.1,14.11,9600.0,12.8822,12.8913,12.8822,12.8913,9600.0
2023-09-18 12:50:00,14.1,14.13,14.1,14.13,26783.0,12.8822,12.9096,12.8822,12.9096,26783.0
2023-09-18 13:00:00,14.12,14.13,14.11,14.13,21400.0,12.9004,12.9096,12.8913,12.9096,21400.0
2023-09-18 13:10:00,14.14,14.15,14.14,14.15,34045.0,12.9187,12.9278,12.9187,12.9278,34045.0
2023-09-18 13:20:00,14.14,14.14,14.12,14.13,28003.0,12.9187,12.9187,12.9004,12.9096,28003.0
2023-09-18 13:30:00,14.13,14.13,14.1,14.11,37469.0,12.9096,12.9096,12.8822,12.8913,37469.0
2023-09-18 13:40:00,14.12,14.13,14.12,14.13,26963.0,12.9004,12.9096,12.9004,12.9096,26963.0
2023-09-18 13:50:00,14.13,14.14,14.13,14.14,25316.0,12.9096,12.9187,12.9096,12.9187,25316.0
2023-09-18 14:00:00,14.14,14.14,14.14,14.14,9136.0,12.9187,12.9187,12.9187,12.9187,9136.0
2023-09-18 14:10:00,14.15,14.15,14.13,14.14,36397.0,12.9278,12.9278,12.9096,12.9187,36397.0
2023-09-18 14:20:00,14.15,14.17,14.15,14.17,27800.0,12.9278,12.9461,12.9278,12.9461,27800.0
2023-09-18 14:30:00,14.16,14.16,14.15,14.16,45887.0,12.937,12.937,12.9278,12.937,45887.0
2023-09-18 14:40:00,14.16,14.16,14.16,14.16,5600.0,12.937,12.937,12.937,12.937,5600.0
2023-09-18 14:50:00,14.19,14.25,14.19,14.22,15759.0,12.9644,13.0192,12.9644,12.9918,15759.0
2023-09-18 15:00:00,14.22,14.23,14.21,14.21,33071.0,12.9918,13.0009,12.9827,12.9827,33071.0
2023-09-18 15:10:00,14.21,14.22,14.21,14.22,21572.0,12.9827,12.9918,12.9827,12.9918,21572.0
2023-09-18 15:20:00,14.22,14.24,14.22,14.23,9500.0,12.9918,13.0101,12.9918,13.0009,9500.0
2023-09-18 15:30:00,14.22,14.25,14.22,14.24,3139.0,12.9918,13.0192,12.9918,13.0101,3139.0
2023-09-18 15:40:00,14.24,14.26,14.22,14.23,38160.0,13.0101,13.0283,12.9918,13.0009,38160.0
2023-09-18 15:50:00,14.24,14.24,14.2,14.21,65352.0,13.0101,13.0101,12.9735,12.9827,65352.0
2023-09-19 09:30:00,14.16,14.17,14.13,14.13,96177.0,13.082,13.0913,13.0543,13.0543,96177.0
2023-09-19 09:40:00,14.13,14.15,14.1,14.13,34839.0,13.0543,13.0728,13.0266,13.0543,34839.0
2023-09-19 09:50:00,14.14,14.19,14.14,14.19,21020.0,13.0635,13.1097,13.0635,13.1097,21020.0
2023-09-19 10:00:00,14.2,14.28,14.2,14.28,79759.0,13.119,13.1929,13.119,13.1929,79759.0
2023-09-19 10:10:00,14.27,14.3,14.26,14.26,22452.0,13.1836,13.2114,13.1744,13.1744,22452.0
2023-09-19 10:20:00,14.26,14.27,14.24,14.27,28567.0,13.1744,13.1836,13.1559,13.1836,28567.0
2023-09-19 10:30:00,14.27,14.34,14.27,14.34,102104.0,13.1836,13.2483,13.1836,13.2483,102104.0
2023-09-19 10:40:00,14.34,14.35,14.31,14.34,98990.0,13.2483,13.2576,13.2206,13.2483,98990.0
2023-09-19 10:50:00,14.34,14.35,14.34,14.35,109526.0,13.2483,13.2576,13.2483,13.2576,109526.0
2023-09-19 11:00:00,14.35,14.35,14.34,14.34,92143.0,13.2576,13.2576,13.2483,13.2483,92143.0
2023-09-19 11:10:00,14.34,14.35,14.33,14.35,50700.0,13.2483,13.2576,13.2391,13.2576,50700.0
2023-09-19 11:20:00,14.34,14.35,14.33,14.33,37042.0,13.2483,13.2576,13.2391,13.2391,37042.0
2023-09-19 11:30:00,14.33,14.33,14.32,14.32,40885.0,13.2391,13.2391,13.2298,13.2298,40885.0
2023-09-19 11:40:00,14.32,14.36,14.32,14.34,19842.0,13.2298,13.2668,13.2298,13.2483,19842.0
2023-09-19 11:50:00,14.35,14.36,14.32,14.33,29265.0,13.2576,13.2668,13.2298,13.2391,29265.0
2023-09-19 12:00:00,14.33,14.38,14.33,14.37,89700.0,13.2391,13.2853,13.2391,13.276,89700.0
2023-09-19 12:10:00,14.37,14.38,14.34,14.34,17600.0,13.276,13.2853,13.2483,13.2483,17600.0
2023-09-19 12:20:00,14.34,14.36,14.34,14.35,25062.0,13.2483,13.2668,13.2483,13.2576,25062.0
2023-09-19 12:30:00,14.36,14.39,14.36,14.39,21924.0,13.2668,13.2945,13.2668,13.2945,21924.0
2023-09-19 12:40:00,14.39,14.41,14.38,14.4,46131.0,13.2945,13.313,13.2853,13.3038,46131.0
2023-09-19 12:50:00,14.39,14.39,14.35,14.35,39344.0,13.2945,13.2945,13.2576,13.2576,39344.0
2023-09-19 13:00:00,14.35,14.35,14.32,14.32,22085.0,13.2576,13.2576,13.2298,13.2298,22085.0
2023-09-19 13:10:00,14.32,14.32,14.29,14.29,10754.0,13.2298,13.2298,13.2021,13.2021,10754.0
2023-09-19 13:20:00,14.29,14.31,14.29,14.31,2225.0,13.2021,13.2206,13.2021,13.2206,2225.0
2023-09-19 13:30:00,14.28,14.28,14.26,14.26,6850.0,13.1929,13.1929,13.1744,13.1744,6850.0
2023-09-19 13:40:00,14.26,14.26,14.19,14.2,89789.0,13.1744,13.1744,13.1097,13.119,89789.0
2023-09-19 13:50:00,14.2,14.21,14.2,14.2,30121.0,13.119,13.1282,13.119,13.119,30121.0
2023-09-19 14:00:00,14.2,14.2,14.18,14.19,30421.0,13.119,13.119,13.1005,13.1097,30421.0
2023-09-19 14:10:00,14.19,14.21,14.19,14.2,33431.0,13.1097,13.1282,13.1097,13.119,33431.0
2023-09-19 14:20:00,14.19,14.2,14.19,14.2,11000.0,13.1097,13.119,13.1097,13.119,11000.0
2023-09-19 14:30:00,14.21,14.21,14.1,14.11,82058.0,13.1282,13.1282,13.0266,13.0358,82058.0
2023-09-19 14:40:00,14.11,14.14,14.11,14.14,4422.0,13.0358,13.0635,13.0358,13.0635,4422.0
2023-09-19 14:50:00,14.15,14.2,14.15,14.2,29800.0,13.0728,13.119,13.0728,13.119,29800.0
2023-09-19 15:00:00,14.21,14.21,14.2,14.2,22350.0,13.1282,13.1282,13.119,13.119,22350.0
2023-09-19 15:10:00,14.21,14.22,14.21,14.21,21153.0,13.1282,13.1375,13.1282,13.1282,21153.0
2023-09-19 15:20:00,14.21,14.21,14.16,14.16,11585.0,13.1282,13.1282,13.082,13.082,11585.0
2023-09-19 15:30:00,14.17,14.18,14.16,14.17,22928.0,13.0913,13.1005,13.082,13.0913,22928.0
2023-09-19 15:40:00,14.16,14.16,14.11,14.12,74301.0,13.082,13.082,13.0358,13.0451,74301.0
2023-09-19 15:50:00,14.12,14.16,14.12,14.15,73671.0,13.0451,13.082,13.0451,13.0728,73671.0
2023-09-20 09:30:00,14.04,14.08,14.03,14.03,149737.0,12.9712,13.0081,12.9619,12.9619,149737.0
2023-09-20 09:40:00,14.03,14.03,14.01,14.02,55742.0,12.9619,12.9619,12.9434,12.9527,55742.0
2023-09-20 09:50:00,14.02,14.03,14.0,14.02,54926.0,12.9527,12.9619,12.9342,12.9527,54926.0
2023-09-20 10:00:00,14.02,14.04,14.0,14.04,73708.0,12.9527,12.9712,12.9342,12.9712,73708.0
2023-09-20 10:10:00,14.03,14.09,14.03,14.07,21123.0,12.9619,13.0174,12.9619,12.9989,21123.0
2023-09-20 10:20:00,14.05,14.05,14.05,14.05,1188.0,12.9804,12.9804,12.9804,12.9804,1188.0
2023-09-20 10:30:00,14.06,14.06,14.04,14.06,22096.0,12.9896,12.9896,12.9712,12.9896,22096.0
2023-09-20 10:40:00,14.06,14.07,14.05,14.07,8895.0,12.9896,12.9989,12.9804,12.9989,8895.0
2023-09-20 10:50:00,14.07,14.07,14.05,14.07,7719.0,12.9989,12.9989,12.9804,12.9989,7719.0
2023-09-20 11:00:00,14.07,14.08,14.05,14.05,39666.0,12.9989,13.0081,12.9804,12.9804,39666.0
2023-09-20 11:10:00,14.05,14.07,14.05,14.07,6000.0,12.9804,12.9989,12.9804,12.9989,6000.0
2023-09-20 11:20:00,14.08,14.11,14.08,14.1,22098.0,13.0081,13.0358,13.0081,13.0266,22098.0
2023-09-20 11:30:00,14.11,14.11,14.08,14.11,46114.0,13.0358,13.0358,13.0081,13.0358,46114.0
2023-09-20 11:40:00,14.11,14.11,14.08,14.08,10700.0,13.0358,13.0358,13.0081,13.0081,10700.0
2023-09-20 11:50:00,14.08,14.08,14.06,14.06,9600.0,13.0081,13.0081,12.9896,12.9896,9600.0
2023-09-20 12:00:00,14.06,14.07,14.06,14.07,4550.0,12.9896,12.9989,12.9896,12.9989,4550.0
2023-09-20 12:10:00,14.07,14.07,14.06,14.06,13600.0,12.9989,12.9989,12.9896,12.9896,13600.0
2023-09-20 12:20:00,14.06,14.08,14.05,14.05,14891.0,12.9896,13.0081,12.9804,12.9804,14891.0
2023-09-20 12:30:00,14.05,14.05,14.04,14.04,9118.0,12.9804,12.9804,12.9712,12.9712,9118.0
2023-09-20 12:40:00,14.04,14.05,14.04,14.05,25754.0,12.9712,12.9804,12.9712,12.9804,25754.0
2023-09-20 12:50:00,14.05,14.05,14.04,14.04,9800.0,12.9804,12.9804,12.9712,12.9712,9800.0
2023-09-20 13:00:00,14.04,14.05,14.04,14.04,11597.0,12.9712,12.9804,12.9712,12.9712,11597.0
2023-09-20 13:10:00,14.06,14.07,14.05,14.05,15079.0,12.9896,12.9989,12.9804,12.9804,15079.0
2023-09-20 13:20:00,14.05,14.06,14.04,14.06,40011.0,12.9804,12.9896,12.9712,12.9896,40011.0
2023-09-20 13:30:00,14.07,14.1,14.06,14.1,71086.0,12.9989,13.0266,12.9896,13.0266,71086.0
2023-09-20 13:40:00,14.11,14.12,14.11,14.11,13987.0,13.0358,13.0451,13.0358,13.0358,13987.0
2023-09-20 13:50:00,14.11,14.11,14.07,14.07,33848.0,13.0358,13.0358,12.9989,12.9989,33848.0
2023-09-20 14:00:00,14.08,14.27,14.08,14.22,384288.0,13.0081,13.1836,13.0081,13.1375,384288.0
2023-09-20 14:10:00,14.23,14.24,14.18,14.18,136385.0,13.1467,13.1559,13.1005,13.1005,136385.0
2023-09-20 14:20:00,14.18,14.2,14.13,14.15,84504.0,13.1005,13.119,13.0543,13.0728,84504.0
2023-09-20 14:30:00,14.18,14.19,14.06,14.11,110004.0,13.1005,13.1097,12.9896,13.0358,110004.0
2023-09-20 14:40:00,14.12,14.22,14.1,14.22,97944.0,13.0451,13.1375,13.0266,13.1375,97944.0
2023-09-20 14:50:00,14.23,14.27,14.18,14.23,103960.0,13.1467,13.1836,13.1005,13.1467,103960.0
2023-09-20 15:00:00,14.25,14.29,14.21,14.28,47258.0,13.1652,13.2021,13.1282,13.1929,47258.0
2023-09-20 15:10:00,14.28,14.39,14.27,14.38,87749.0,13.1929,13.2945,13.1836,13.2853,87749.0
2023-09-20 15:20:00,14.36,14.38,14.31,14.34,53266.0,13.2668,13.2853,13.2206,13.2483,53266.0
2023-09-20 15:30:00,14.33,14.49,14.33,14.49,193682.0,13.2391,13.3869,13.2391,13.3869,193682.0
2023-09-20 15:40:00,14.48,14.51,14.46,14.48,94530.0,13.3777,13.4054,13.3592,13.3777,94530.0
2023-09-20 15:50:00,14.49,14.56,14.46,14.56,249342.0,13.3869,13.4516,13.3592,13.4516,249342.0
2023-09-21 09:30:00,14.87,14.94,14.83,14.94,239695.0,13.738,13.8026,13.701,13.8026,239695.0
2023-09-21 09:40:00,14.95,14.96,14.91,14.94,51634.0,13.8119,13.8211,13.7749,13.8026,51634.0
2023-09-21 09:50:00,14.94,15.01,14.94,15.01,127279.0,13.8026,13.8673,13.8026,13.8673,127279.0
2023-09-21 10:00:00,15.0,15.03,14.95,14.95,114413.0,13.8581,13.8858,13.8119,13.8119,114413.0
2023-09-21 10:10:00,14.94,14.97,14.88,14.88,57598.0,13.8026,13.8304,13.7472,13.7472,57598.0
2023-09-21 10:20:00,14.88,14.95,14.88,14.95,18058.0,13.7472,13.8119,13.7472,13.8119,18058.0
2023-09-21 10:30:00,14.96,14.98,14.9,14.9,30340.0,13.8211,13.8396,13.7657,13.7657,30340.0
2023-09-21 10:40:00,14.9,14.98,14.88,14.97,41361.0,13.7657,13.8396,13.7472,13.8304,41361.0
2023-09-21 10:50:00,14.98,15.02,14.96,15.02,64359.0,13.8396,13.8766,13.8211,13.8766,64359.0
2023-09-21 11:00:00,15.01,15.01,14.98,15.0,67281.0,13.8673,13.8673,13.8396,13.8581,67281.0
2023-09-21 11:10:00,15.0,15.06,15.0,15.04,106302.0,13.8581,13.9135,13.8581,13.895,106302.0
2023-09-21 11:20:00,15.04,15.05,15.02,15.05,48876.0,13.895,13.9043,13.8766,13.9043,48876.0
2023-09-21 11:30:00,15.05,15.05,15.0,15.01,34128.0,13.9043,13.9043,13.8581,13.8673,34128.0
2023-09-21 11:40:00,15.01,15.03,14.99,14.99,23900.0,13.8673,13.8858,13.8488,13.8488,23900.0
2023-09-21 11:50:00,14.98,15.02,14.98,15.02,32293.0,13.8396,13.8766,13.8396,13.8766,32293.0
2023-09-21 12:00:00,15.04,15.06,15.04,15.06,37390.0,13.895,13.9135,13.895,13.9135,37390.0
2023-09-21 12:10:00,15.07,15.08,15.05,15.05,75200.0,13.9227,13.932,13.9043,13.9043,75200.0
2023-09-21 12:20:00,15.05,15.06,15.04,15.04,6878.0,13.9043,13.9135,13.895,13.895,6878.0
2023-09-21 12:30:00,15.05,15.06,15.03,15.06,31984.0,13.9043,13.9135,13.8858,13.9135,31984.0
2023-09-21 12:40:00,15.06,15.07,15.04,15.04,31318.0,13.9135,13.9227,13.895,13.895,31318.0
2023-09-21 12:50:00,15.04,15.06,15.03,15.06,26121.0,13.895,13.9135,13.8858,13.9135,26121.0
2023-09-21 13:00:00,15.06,15.06,15.02,15.02,63275.0,13.9135,13.9135,13.8766,13.8766,63275.0
2023-09-21 13:10:00,15.03,15.03,14.96,14.96,94011.0,13.8858,13.8858,13.8211,13.8211,94011.0
2023-09-21 13:20:00,14.96,14.98,14.95,14.96,36007.0,13.8211,13.8396,13.8119,13.8211,36007.0
2023-09-21 13:30:00,14.97,14.97,14.95,14.96,28633.0,13.8304,13.8304,13.8119,13.8211,28633.0
2023-09-21 13:40:00,14.97,14.99,14.96,14.97,37700.0,13.8304,13.8488,13.8211,13.8304,37700.0
2023-09-21 13:50:00,14.98,14.99,14.97,14.98,14199.0,13.8396,13.8488,13.8304,13.8396,14199.0
2023-09-21 14:00:00,15.0,15.02,14.99,15.02,28205.0,13.8581,13.8766,13.8488,13.8766,28205.0
2023-09-21 14:10:00,15.03,15.05,15.01,15.04,35189.0,13.8858,13.9043,13.8673,13.895,35189.0
2023-09-21 14:20:00,15.05,15.09,15.04,15.09,40622.0,13.9043,13.9412,13.895,13.9412,40622.0
2023-09-21 14:30:00,15.1,15.12,15.06,15.07,28467.0,13.9505,13.9689,13.9135,13.9227,28467.0
2023-09-21 14:40:00,15.08,15.1,15.07,15.09,30200.0,13.932,13.9505,13.9227,13.9412,30200.0
2023-09-21 14:50:00,15.1,15.12,15.1,15.12,16861.0,13.9505,13.9689,13.9505,13.9689,16861.0
2023-09-21 15:00:00,15.12,15.14,15.1,15.12,63530.0,13.9689,13.9874,13.9505,13.9689,63530.0
2023-09-21 15:10:00,15.12,15.19,15.12,15.17,72709.0,13.9689,14.0336,13.9689,14.0151,72709.0
2023-09-21 15:20:00,15.18,15.22,15.16,15.22,16612.0,14.0244,14.0613,14.0059,14.0613,16612.0
2023-09-21 15:30:00,15.22,15.24,15.2,15.21,130823.0,14.0613,14.0798,14.0428,14.0521,130823.0
2023-09-21 15:40:00,15.21,15.23,15.2,15.22,118875.0,14.0521,14.0706,14.0428,14.0613,118875.0
2023-09-21 15:50:00,15.23,15.3,15.23,15.3,304081.0,14.0706,14.1352,14.0706,14.1352,304081.0
2023-09-22 09:30:00,15.19,15.23,15.18,15.21,323539.0,14.0336,14.0706,14.0244,14.0521,323539.0
2023-09-22 09:40:00,15.22,15.25,15.19,15.21,149004.0,14.0613,14.089,14.0336,14.0521,149004.0
2023-09-22 09:50:00,15.23,15.27,15.2,15.2,91684.0,14.0706,14.1075,14.0428,14.0428,91684.0
2023-09-22 10:00:00,15.19,15.23,15.13,15.14,71991.0,14.0336,14.0706,13.9782,13.9874,71991.0
2023-09-22 10:10:00,15.15,15.23,15.15,15.2,35982.0,13.9967,14.0706,13.9967,14.0428,35982.0
2023-09-22 10:20:00,15.19,15.21,15.14,15.16,45293.0,14.0336,14.0521,13.9874,14.0059,45293.0
2023-09-22 10:30:00,15.15,15.15,15.08,15.1,32550.0,13.9967,13.9967,13.932,13.9505,32550.0
2023-09-22 10:40:00,15.1,15.13,15.09,15.09,14425.0,13.9505,13.9782,13.9412,13.9412,14425.0
2023-09-22 10:50:00,15.1,15.11,15.04,15.06,72472.0,13.9505,13.9597,13.895,13.9135,72472.0
2023-09-22 11:00:00,15.06,15.11,15.05,15.11,54832.0,13.9135,13.9597,13.9043,13.9597,54832.0
2023-09-22 11:10:00,15.12,15.13,15.08,15.08,33186.0,13.9689,13.9782,13.932,13.932,33186.0
2023-09-22 11:20:00,15.09,15.11,15.04,15.04,24833.0,13.9412,13.9597,13.895,13.895,24833.0
2023-09-22 11:30:00,15.04,15.05,15.02,15.02,8042.0,13.895,13.9043,13.8766,13.8766,8042.0
2023-09-22 11:40:00,15.03,15.08,15.03,15.08,40059.0,13.8858,13.932,13.8858,13.932,40059.0
2023-09-22 11:50:00,15.08,15.14,15.07,15.14,16355.0,13.932,13.9874,13.9227,13.9874,16355.0
2023-09-22 12:00:00,15.15,15.16,15.13,15.14,27298.0,13.9967,14.0059,13.9782,13.9874,27298.0
2023-09-22 12:10:00,15.15,15.15,15.09,15.09,44138.0,13.9967,13.9967,13.9412,13.9412,44138.0
2023-09-22 12:20:00,15.1,15.11,15.09,15.11,26400.0,13.9505,13.9597,13.9412,13.9597,26400.0
2023-09-22 12:30:00,15.11,15.11,15.06,15.07,70013.0,13.9597,13.9597,13.9135,13.9227,70013.0
2023-09-22 12:40:00,15.06,15.07,15.06,15.07,28680.0,13.9135,13.9227,13.9135,13.9227,28680.0
2023-09-22 12:50:00,15.07,15.09,15.07,15.09,9600.0,13.9227,13.9412,13.9227,13.9412,9600.0
2023-09-22 13:00:00,15.1,15.11,15.09,15.11,23677.0,13.9505,13.9597,13.9412,13.9597,23677.0
2023-09-22 13:10:00,15.12,15.16,15.11,15.16,13900.0,13.9689,14.0059,13.9597,14.0059,13900.0
2023-09-22 13:20:00,15.19,15.24,15.18,15.22,75515.0,14.0336,14.0798,14.0244,14.0613,75515.0
2023-09-22 13:30:00,15.23,15.3,15.22,15.29,151221.0,14.0706,14.1352,14.0613,14.126,151221.0
2023-09-22 13:40:00,15.29,15.31,15.29,15.31,43400.0,14.126,14.1445,14.126,14.1445,43400.0
2023-09-22 13:50:00,15.29,15.29,15.25,15.27,160169.0,14.126,14.126,14.089,14.1075,160169.0
2023-09-22 14:00:00,15.28,15.29,15.27,15.28,38302.0,14.1168,14.126,14.1075,14.1168,38302.0
2023-09-22 14:10:00,15.3,15.39,15.3,15.38,155507.0,14.1352,14.2184,14.1352,14.2091,155507.0
2023-09-22 14:20:00,15.35,15.35,15.3,15.34,61395.0,14.1814,14.1814,14.1352,14.1722,61395.0
2023-09-22 14:30:00,15.35,15.37,15.32,15.36,27505.0,14.1814,14.1999,14.1537,14.1907,27505.0
2023-09-22 14:40:00,15.36,15.39,15.35,15.35,45137.0,14.1907,14.2184,14.1814,14.1814,45137.0
2023-09-22 14:50:00,15.34,15.36,15.32,15.35,37245.0,14.1722,14.1907,14.1537,14.1814,37245.0
2023-09-22 15:00:00,15.31,15.31,15.17,15.17,149389.0,14.1445,14.1445,14.0151,14.0151,149389.0
2023-09-22 15:10:00,15.16,15.18,15.16,15.16,55403.0,14.0059,14.0244,14.0059,14.0059,55403.0
2023-09-22 15:20:00,15.17,15.19,15.12,15.17,70348.0,14.0151,14.0336,13.9689,14.0151,70348.0
2023-09-22 15:30:00,15.17,15.25,15.16,15.24,35523.0,14.0151,14.089,14.0059,14.0798,35523.0
2023-09-22 15:40:00,15.24,15.4,15.24,15.38,121271.0,14.0798,14.2276,14.0798,14.2091,121271.0
2023-09-22 15:50:00,15.38,15.45,15.37,15.42,214102.0,14.2091,14.2738,14.1999,14.2461,214102.0
2023-09-25 09:30:00,15.55,15.59,15.53,15.54,266864.0,14.3662,14.4032,14.3477,14.357,266864.0
2023-09-25 09:40:00,15.53,15.53,15.46,15.47,127240.0,14.3477,14.3477,14.2831,14.2923,127240.0
2023-09-25 09:50:00,15.47,15.47,15.38,15.4,92367.0,14.2923,14.2923,14.2091,14.2276,92367.0
2023-09-25 10:00:00,15.4,15.48,15.39,15.47,197611.0,14.2276,14.3015,14.2184,14.2923,197611.0
2023-09-25 10:10:00,15.47,15.47,15.4,15.46,52070.0,14.2923,14.2923,14.2276,14.2831,52070.0
2023-09-25 10:20:00,15.47,15.53,15.46,15.5,84896.0,14.2923,14.3477,14.2831,14.32,84896.0
2023-09-25 10:30:00,15.51,15.52,15.45,15.46,62762.0,14.3292,14.3385,14.2738,14.2831,62762.0
2023-09-25 10:40:00,15.47,15.48,15.44,15.45,77265.0,14.2923,14.3015,14.2646,14.2738,77265.0
2023-09-25 10:50:00,15.46,15.54,15.46,15.54,26360.0,14.2831,14.357,14.2831,14.357,26360.0
2023-09-25 11:00:00,15.54,15.54,15.42,15.43,88947.0,14.357,14.357,14.2461,14.2553,88947.0
2023-09-25 11:10:00,15.42,15.44,15.31,15.31,280559.0,14.2461,14.2646,14.1445,14.1445,280559.0
2023-09-25 11:20:00,15.31,15.36,15.31,15.36,40889.0,14.1445,14.1907,14.1445,14.1907,40889.0
2023-09-25 11:30:00,15.35,15.36,15.34,15.35,64399.0,14.1814,14.1907,14.1722,14.1814,64399.0
2023-09-25 11:40:00,15.36,15.36,15.29,15.32,67771.0,14.1907,14.1907,14.126,14.1537,67771.0
2023-09-25 11:50:00,15.3,15.34,15.3,15.33,28800.0,14.1352,14.1722,14.1352,14.163,28800.0
2023-09-25 12:00:00,15.34,15.34,15.31,15.32,19949.0,14.1722,14.1722,14.1445,14.1537,19949.0
2023-09-25 12:10:00,15.31,15.32,15.27,15.27,14750.0,14.1445,14.1537,14.1075,14.1075,14750.0
2023-09-25 12:20:00,15.26,15.26,15.25,15.26,5175.0,14.0983,14.0983,14.089,14.0983,5175.0
2023-09-25 12:30:00,15.25,15.3,15.25,15.3,15400.0,14.089,14.1352,14.089,14.1352,15400.0
2023-09-25 12:40:00,15.31,15.33,15.3,15.33,100911.0,14.1445,14.163,14.1352,14.163,100911.0
2023-09-25 12:50:00,15.34,15.39,15.34,15.36,33971.0,14.1722,14.2184,14.1722,14.1907,33971.0
2023-09-25 13:00:00,15.35,15.36,15.3,15.3,26454.0,14.1814,14.1907,14.1352,14.1352,26454.0
2023-09-25 13:10:00,15.3,15.3,15.27,15.28,65310.0,14.1352,14.1352,14.1075,14.1168,65310.0
2023-09-25 13:20:00,15.29,15.38,15.29,15.38,52600.0,14.126,14.2091,14.126,14.2091,52600.0
2023-09-25 13:30:00,15.36,15.38,15.33,15.33,27650.0,14.1907,14.2091,14.163,14.163,27650.0
2023-09-25 13:40:00,15.33,15.39,15.32,15.35,20934.0,14.163,14.2184,14.1537,14.1814,20934.0
2023-09-25 13:50:00,15.34,15.34,15.31,15.31,26204.0,14.1722,14.1722,14.1445,14.1445,26204.0
2023-09-25 14:00:00,15.29,15.31,15.28,15.31,27155.0,14.126,14.1445,14.1168,14.1445,27155.0
2023-09-25 14:10:00,15.32,15.34,15.31,15.33,22400.0,14.1537,14.1722,14.1445,14.163,22400.0
2023-09-25 14:20:00,15.32,15.37,15.32,15.34,32034.0,14.1537,14.1999,14.1537,14.1722,32034.0
2023-09-25 14:30:00,15.36,15.36,15.29,15.32,50913.0,14.1907,14.1907,14.126,14.1537,50913.0
2023-09-25 14:40:00,15.31,15.34,15.3,15.33,47677.0,14.1445,14.1722,14.1352,14.163,47677.0
2023-09-25 14:50:00,15.34,15.37,15.33,15.37,39642.0,14.1722,14.1999,14.163,14.1999,39642.0
2023-09-25 15:00:00,15.37,15.45,15.36,15.45,33680.0,14.1999,14.2738,14.1907,14.2738,33680.0
2023-09-25 15:10:00,15.44,15.44,15.32,15.33,80095.0,14.2646,14.2646,14.1537,14.163,80095.0
2023-09-25 15:20:00,15.33,15.39,15.32,15.35,13300.0,14.163,14.2184,14.1537,14.1814,13300.0
2023-09-25 15:30:00,15.35,15.37,15.29,15.29,21666.0,14.1814,14.1999,14.126,14.126,21666.0
2023-09-25 15:40:00,15.29,15.33,15.29,15.3,24258.0,14.126,14.163,14.126,14.1352,24258.0
2023-09-25 15:50:00,15.31,15.35,15.22,15.23,153650.0,14.1445,14.1814,14.0613,14.0706,153650.0
2023-09-26 09:30:00,15.56,15.56,15.49,15.51,175019.0,14.3754,14.3754,14.3108,14.3292,175019.0
2023-09-26 09:40:00,15.51,15.55,15.5,15.55,76454.0,14.3292,14.3662,14.32,14.3662,76454.0
2023-09-26 09:50:00,15.56,15.62,15.56,15.61,56962.0,14.3754,14.4309,14.3754,14.4216,56962.0
2023-09-26 10:00:00,15.61,15.66,15.58,15.64,163250.0,14.4216,14.4678,14.3939,14.4494,163250.0
2023-09-26 10:10:00,15.64,15.78,15.64,15.77,79531.0,14.4494,14.5787,14.4494,14.5695,79531.0
2023-09-26 10:20:00,15.77,15.77,15.69,15.69,109059.0,14.5695,14.5695,14.4955,14.4955,109059.0
2023-09-26 10:30:00,15.69,15.72,15.68,15.71,39355.0,14.4955,14.5233,14.4863,14.514,39355.0
2023-09-26 10:40:00,15.68,15.69,15.61,15.68,57132.0,14.4863,14.4955,14.4216,14.4863,57132.0
2023-09-26 10:50:00,15.68,15.71,15.68,15.68,79506.0,14.4863,14.514,14.4863,14.4863,79506.0
2023-09-26 11:00:00,15.67,15.73,15.66,15.71,31473.0,14.4771,14.5325,14.4678,14.514,31473.0
2023-09-26 11:10:00,15.72,15.75,15.72,15.73,21374.0,14.5233,14.551,14.5233,14.5325,21374.0
2023-09-26 11:20:00,15.74,15.8,15.74,15.8,53260.0,14.5417,14.5972,14.5417,14.5972,53260.0
2023-09-26 11:30:00,15.81,15.81,15.74,15.74,95904.0,14.6064,14.6064,14.5417,14.5417,95904.0
2023-09-26 11:40:00,15.75,15.79,15.74,15.77,56525.0,14.551,14.5879,14.5417,14.5695,56525.0
2023-09-26 11:50:00,15.77,15.79,15.76,15.77,80034.0,14.5695,14.5879,14.5602,14.5695,80034.0
2023-09-26 12:00:00,15.77,15.79,15.73,15.73,64515.0,14.5695,14.5879,14.5325,14.5325,64515.0
2023-09-26 12:10:00,15.73,15.75,15.71,15.75,46379.0,14.5325,14.551,14.514,14.551,46379.0
2023-09-26 12:20:00,15.74,15.74,15.71,15.72,17600.0,14.5417,14.5417,14.514,14.5233,17600.0
2023-09-26 12:30:00,15.72,15.73,15.7,15.71,45942.0,14.5233,14.5325,14.5048,14.514,45942.0
2023-09-26 12:40:00,15.7,15.72,15.7,15.71,26319.0,14.5048,14.5233,14.5048,14.514,26319.0
2023-09-26 12:50:00,15.7,15.71,15.69,15.71,13900.0,14.5048,14.514,14.4955,14.514,13900.0
2023-09-26 13:00:00,15.72,15.77,15.69,15.69,121724.0,14.5233,14.5695,14.4955,14.4955,121724.0
2023-09-26 13:10:00,15.69,15.73,15.68,15.73,8063.0,14.4955,14.5325,14.4863,14.5325,8063.0
2023-09-26 13:20:00,15.73,15.78,15.72,15.78,16997.0,14.5325,14.5787,14.5233,14.5787,16997.0
2023-09-26 13:30:00,15.77,15.86,15.77,15.85,39465.0,14.5695,14.6526,14.5695,14.6434,39465.0
2023-09-26 13:40:00,15.86,15.88,15.86,15.88,18719.0,14.6526,14.6711,14.6526,14.6711,18719.0
2023-09-26 13:50:00,15.88,15.88,15.81,15.81,41977.0,14.6711,14.6711,14.6064,14.6064,41977.0
2023-09-26 14:00:00,15.82,15.86,15.82,15.86,41150.0,14.6156,14.6526,14.6156,14.6526,41150.0
2023-09-26 14:10:00,15.86,15.9,15.85,15.9,30258.0,14.6526,14.6896,14.6434,14.6896,30258.0
2023-09-26 14:20:00,15.9,15.9,15.85,15.9,30419.0,14.6896,14.6896,14.6434,14.6896,30419.0
2023-09-26 14:30:00,15.9,15.92,15.88,15.92,42599.0,14.6896,14.708,14.6711,14.708,42599.0
2023-09-26 14:40:00,15.92,15.93,15.91,15.91,30174.0,14.708,14.7173,14.6988,14.6988,30174.0
2023-09-26 14:50:00,15.91,15.93,15.91,15.91,9225.0,14.6988,14.7173,14.6988,14.6988,9225.0
2023-09-26 15:00:00,15.91,15.93,15.89,15.89,35218.0,14.6988,14.7173,14.6803,14.6803,35218.0
2023-09-26 15:10:00,15.89,15.96,15.89,15.96,118015.0,14.6803,14.745,14.6803,14.745,118015.0
2023-09-26 15:20:00,15.96,15.98,15.95,15.96,31489.0,14.745,14.7635,14.7358,14.745,31489.0
2023-09-26 15:30:00,15.96,15.98,15.95,15.95,11207.0,14.745,14.7635,14.7358,14.7358,11207.0
2023-09-26 15:40:00,15.95,15.95,15.89,15.94,80693.0,14.7358,14.7358,14.6803,14.7265,80693.0
2023-09-26 15:50:00,15.95,15.96,15.89,15.9,117582.0,14.7358,14.745,14.6803,14.6896,117582.0
2023-09-27 09:30:00,15.76,15.8,15.71,15.8,280031.0,14.5602,14.5972,14.514,14.5972,280031.0
2023-09-27 09:40:00,15.8,15.82,15.72,15.79,43678.0,14.5972,14.6156,14.5233,14.5879,43678.0
2023-09-27 09:50:00,15.79,15.8,15.76,15.8,29108.0,14.5879,14.5972,14.5602,14.5972,29108.0
2023-09-27 10:00:00,15.79,15.87,15.78,15.87,70407.0,14.5879,14.6618,14.5787,14.6618,70407.0
2023-09-27 10:10:00,15.87,15.91,15.87,15.9,48645.0,14.6618,14.6988,14.6618,14.6896,48645.0
2023-09-27 10:20:00,15.89,15.89,15.79,15.8,238861.0,14.6803,14.6803,14.5879,14.5972,238861.0
2023-09-27 10:30:00,15.82,15.85,15.8,15.83,129490.0,14.6156,14.6434,14.5972,14.6249,129490.0
2023-09-27 10:40:00,15.84,15.88,15.84,15.85,45198.0,14.6341,14.6711,14.6341,14.6434,45198.0
2023-09-27 10:50:00,15.86,16.0,15.86,15.99,46055.0,14.6526,14.7819,14.6526,14.7727,46055.0
2023-09-27 11:00:00,15.99,15.99,15.94,15.95,70745.0,14.7727,14.7727,14.7265,14.7358,70745.0
2023-09-27 11:10:00,15.9,15.94,15.9,15.93,36154.0,14.6896,14.7265,14.6896,14.7173,36154.0
2023-09-27 11:20:00,15.94,15.95,15.9,15.9,21673.0,14.7265,14.7358,14.6896,14.6896,21673.0
2023-09-27 11:30:00,15.9,15.94,15.89,15.93,20649.0,14.6896,14.7265,14.6803,14.7173,20649.0
2023-09-27 11:40:00,15.95,16.04,15.95,16.02,44366.0,14.7358,14.8189,14.7358,14.8004,44366.0
2023-09-27 11:50:00,16.02,16.03,16.0,16.03,33846.0,14.8004,14.8097,14.7819,14.8097,33846.0
2023-09-27 12:00:00,16.03,16.12,16.03,16.11,39372.0,14.8097,14.8928,14.8097,14.8836,39372.0
2023-09-27 12:10:00,16.11,16.14,16.09,16.13,31883.0,14.8836,14.9113,14.8651,14.902,31883.0
2023-09-27 12:20:00,16.14,16.14,16.11,16.12,97310.0,14.9113,14.9113,14.8836,14.8928,97310.0
2023-09-27 12:30:00,16.1,16.11,16.06,16.08,116119.0,14.8743,14.8836,14.8374,14.8559,116119.0
2023-09-27 12:40:00,16.09,16.09,16.03,16.05,48800.0,14.8651,14.8651,14.8097,14.8281,48800.0
2023-09-27 12:50:00,16.05,16.11,16.05,16.11,31976.0,14.8281,14.8836,14.8281,14.8836,31976.0
2023-09-27 13:00:00,16.09,16.09,16.05,16.07,28092.0,14.8651,14.8651,14.8281,14.8466,28092.0
2023-09-27 13:10:00,16.09,16.18,16.07,16.16,134452.0,14.8651,14.9482,14.8466,14.9298,134452.0
2023-09-27 13:20:00,16.16,16.25,16.16,16.25,104137.0,14.9298,15.0129,14.9298,15.0129,104137.0
2023-09-27 13:30:00,16.25,16.25,16.22,16.24,44942.0,15.0129,15.0129,14.9852,15.0037,44942.0
2023-09-27 13:40:00,16.25,16.3,16.24,16.24,79860.0,15.0129,15.0591,15.0037,15.0037,79860.0
2023-09-27 13:50:00,16.24,16.25,16.2,16.2,101807.0,15.0037,15.0129,14.9667,14.9667,101807.0
2023-09-27 14:00:00,16.2,16.25,16.2,16.25,48338.0,14.9667,15.0129,14.9667,15.0129,48338.0
2023-09-27 14:10:00,16.26,16.27,16.2,16.23,27438.0,15.0222,15.0314,14.9667,14.9944,27438.0
2023-09-27 14:20:00,16.23,16.23,16.08,16.08,42569.0,14.9944,14.9944,14.8559,14.8559,42569.0
2023-09-27 14:30:00,16.07,16.07,15.92,15.92,137398.0,14.8466,14.8466,14.708,14.708,137398.0
2023-09-27 14:40:00,15.91,15.94,15.87,15.93,137280.0,14.6988,14.7265,14.6618,14.7173,137280.0
2023-09-27 14:50:00,15.93,15.94,15.88,15.9,60959.0,14.7173,14.7265,14.6711,14.6896,60959.0
2023-09-27 15:00:00,15.91,15.93,15.76,15.78,366098.0,14.6988,14.7173,14.5602,14.5787,366098.0
2023-09-27 15:10:00,15.75,15.85,15.73,15.85,80178.0,14.551,14.6434,14.5325,14.6434,80178.0
2023-09-27 15:20:00,15.83,15.84,15.8,15.82,50216.0,14.6249,14.6341,14.5972,14.6156,50216.0
2023-09-27 15:30:00,15.85,15.91,15.83,15.89,59071.0,14.6434,14.6988,14.6249,14.6803,59071.0
2023-09-27 15:40:00,15.92,16.01,15.92,16.0,148975.0,14.708,14.7912,14.708,14.7819,148975.0
2023-09-27 15:50:00,15.98,15.98,15.9,15.91,64114.0,14.7635,14.7635,14.6896,14.6988,64114.0
2023-09-28 09:30:00,15.98,16.02,15.89,15.95,584356.0,14.7635,14.8004,14.6803,14.7358,584356.0
2023-09-28 09:40:00,15.95,16.04,15.95,16.01,267324.0,14.7358,14.8189,14.7358,14.7912,267324.0
2023-09-28 09:50:00,16.0,16.0,15.84,15.84,222125.0,14.7819,14.7819,14.6341,14.6341,222125.0
2023-09-28 10:00:00,15.84,15.85,15.78,15.8,175029.0,14.6341,14.6434,14.5787,14.5972,175029.0
2023-09-28 10:10:00,15.81,15.93,15.79,15.84,210393.0,14.6064,14.7173,14.5879,14.6341,210393.0
2023-09-28 10:20:00,15.84,15.89,15.81,15.88,48028.0,14.6341,14.6803,14.6064,14.6711,48028.0
2023-09-28 10:30:00,15.88,15.99,15.88,15.88,110622.0,14.6711,14.7727,14.6711,14.6711,110622.0
2023-09-28 10:40:00,15.87,15.91,15.78,15.79,32056.0,14.6618,14.6988,14.5787,14.5879,32056.0
2023-09-28 10:50:00,15.78,15.79,15.75,15.77,52596.0,14.5787,14.5879,14.551,14.5695,52596.0
2023-09-28 11:00:00,15.78,15.8,15.73,15.74,74203.0,14.5787,14.5972,14.5325,14.5417,74203.0
2023-09-28 11:10:00,15.74,15.79,15.74,15.78,68558.0,14.5417,14.5879,14.5417,14.5787,68558.0
2023-09-28 11:20:00,15.79,15.79,15.67,15.67,40721.0,14.5879,14.5879,14.4771,14.4771,40721.0
2023-09-28 11:30:00,15.66,15.66,15.6,15.62,55904.0,14.4678,14.4678,14.4124,14.4309,55904.0
2023-09-28 11:40:00,15.61,15.61,15.55,15.57,44747.0,14.4216,14.4216,14.3662,14.3847,44747.0
2023-09-28 11:50:00,15.55,15.55,15.52,15.53,29449.0,14.3662,14.3662,14.3385,14.3477,29449.0
2023-09-28 12:00:00,15.54,15.58,15.53,15.57,25761.0,14.357,14.3939,14.3477,14.3847,25761.0
2023-09-28 12:10:00,15.57,15.58,15.53,15.53,127960.0,14.3847,14.3939,14.3477,14.3477,127960.0
2023-09-28 12:20:00,15.53,15.54,15.46,15.46,30228.0,14.3477,14.357,14.2831,14.2831,30228.0
2023-09-28 12:30:00,15.45,15.52,15.45,15.48,34701.0,14.2738,14.3385,14.2738,14.3015,34701.0
2023-09-28 12:40:00,15.49,15.55,15.46,15.55,41456.0,14.3108,14.3662,14.2831,14.3662,41456.0
2023-09-28 12:50:00,15.55,15.63,15.54,15.6,55092.0,14.3662,14.4401,14.357,14.4124,55092.0
2023-09-28 13:00:00,15.59,15.66,15.57,15.58,114838.0,14.4032,14.4678,14.3847,14.3939,114838.0
2023-09-28 13:10:00,15.57,15.62,15.56,15.6,49400.0,14.3847,14.4309,14.3754,14.4124,49400.0
2023-09-28 13:20:00,15.6,15.64,15.56,15.64,59135.0,14.4124,14.4494,14.3754,14.4494,59135.0
2023-09-28 13:30:00,15.65,15.71,15.64,15.68,68312.0,14.4586,14.514,14.4494,14.4863,68312.0
2023-09-28 13:40:00,15.68,15.73,15.66,15.67,29736.0,14.4863,14.5325,14.4678,14.4771,29736.0
2023-09-28 13:50:00,15.66,15.7,15.66,15.69,28750.0,14.4678,14.5048,14.4678,14.4955,28750.0
2023-09-28 14:00:00,15.68,15.71,15.66,15.66,23957.0,14.4863,14.514,14.4678,14.4678,23957.0
2023-09-28 14:10:00,15.66,15.68,15.58,15.59,26501.0,14.4678,14.4863,14.3939,14.4032,26501.0
2023-09-28 14:20:00,15.59,15.62,15.59,15.59,26625.0,14.4032,14.4309,14.4032,14.4032,26625.0
2023-09-28 14:30:00,15.62,15.75,15.61,15.7,72675.0,14.4309,14.551,14.4216,14.5048,72675.0
2023-09-28 14:40:00,15.71,15.72,15.65,15.71,43400.0,14.514,14.5233,14.4586,14.514,43400.0
2023-09-28 14:50:00,15.7,15.73,15.67,15.67,32362.0,14.5048,14.5325,14.4771,14.4771,32362.0
2023-09-28 15:00:00,15.66,15.67,15.63,15.64,15600.0,14.4678,14.4771,14.4401,14.4494,15600.0
2023-09-28 15:10:00,15.63,15.63,15.54,15.55,9760.0,14.4401,14.4401,14.357,14.3662,9760.0
2023-09-28 15:20:00,15.55,15.55,15.51,15.51,8222.0,14.3662,14.3662,14.3292,14.3292,8222.0
2023-09-28 15:30:00,15.51,15.69,15.51,15.69,33566.0,14.3292,14.4955,14.3292,14.4955,33566.0
2023-09-28 15:40:00,15.7,15.7,15.63,15.69,43212.0,14.5048,14.5048,14.4401,14.4955,43212.0
2023-09-28 15:50:00,15.68,15.69,15.63,15.65,85599.0,14.4863,14.4955,14.4401,14.4586,85599.0
2023-09-29 09:30:00,15.3,15.38,15.3,15.36,193781.0,14.1352,14.2091,14.1352,14.1907,193781.0
2023-09-29 09:40:00,15.36,15.43,15.36,15.39,117751.0,14.1907,14.2553,14.1907,14.2184,117751.0
2023-09-29 09:50:00,15.4,15.4,15.33,15.33,48333.0,14.2276,14.2276,14.163,14.163,48333.0
2023-09-29 10:00:00,15.33,15.38,15.31,15.36,67400.0,14.163,14.2091,14.1445,14.1907,67400.0
2023-09-29 10:10:00,15.36,15.42,15.36,15.41,58766.0,14.1907,14.2461,14.1907,14.2369,58766.0
2023-09-29 10:20:00,15.41,15.48,15.39,15.46,112954.0,14.2369,14.3015,14.2184,14.2831,112954.0
2023-09-29 10:30:00,15.45,15.45,15.4,15.42,62186.0,14.2738,14.2738,14.2276,14.2461,62186.0
2023-09-29 10:40:00,15.42,15.44,15.38,15.38,18653.0,14.2461,14.2646,14.2091,14.2091,18653.0
2023-09-29 10:50:00,15.4,15.44,15.36,15.43,49336.0,14.2276,14.2646,14.1907,14.2553,49336.0
2023-09-29 11:00:00,15.42,15.49,15.42,15.47,159193.0,14.2461,14.3108,14.2461,14.2923,159193.0
2023-09-29 11:10:00,15.46,15.46,15.43,15.44,67450.0,14.2831,14.2831,14.2553,14.2646,67450.0
2023-09-29 11:20:00,15.44,15.48,15.35,15.48,72343.0,14.2646,14.3015,14.1814,14.3015,72343.0
2023-09-29 11:30:00,15.5,15.58,15.47,15.56,75518.0,14.32,14.3939,14.2923,14.3754,75518.0
2023-09-29 11:40:00,15.55,15.59,15.53,15.59,57133.0,14.3662,14.4032,14.3477,14.4032,57133.0
2023-09-29 11:50:00,15.59,15.63,15.57,15.58,21390.0,14.4032,14.4401,14.3847,14.3939,21390.0
2023-09-29 12:00:00,15.59,15.6,15.54,15.55,14978.0,14.4032,14.4124,14.357,14.3662,14978.0
2023-09-29 12:10:00,15.55,15.63,15.53,15.59,19722.0,14.3662,14.4401,14.3477,14.4032,19722.0
2023-09-29 12:20:00,15.53,15.55,15.53,15.55,24970.0,14.3477,14.3662,14.3477,14.3662,24970.0
2023-09-29 12:30:00,15.56,15.59,15.54,15.58,25115.0,14.3754,14.4032,14.357,14.3939,25115.0
2023-09-29 12:40:00,15.58,15.68,15.55,15.65,112821.0,14.3939,14.4863,14.3662,14.4586,112821.0
2023-09-29 12:50:00,15.65,15.71,15.65,15.7,70787.0,14.4586,14.514,14.4586,14.5048,70787.0
2023-09-29 13:00:00,15.7,15.84,15.7,15.82,153606.0,14.5048,14.6341,14.5048,14.6156,153606.0
2023-09-29 13:10:00,15.82,15.87,15.81,15.84,135147.0,14.6156,14.6618,14.6064,14.6341,135147.0
2023-09-29 13:20:00,15.84,15.84,15.76,15.77,49100.0,14.6341,14.6341,14.5602,14.5695,49100.0
2023-09-29 13:30:00,15.77,15.8,15.75,15.78,26399.0,14.5695,14.5972,14.551,14.5787,26399.0
2023-09-29 13:40:00,15.79,15.82,15.75,15.82,68313.0,14.5879,14.6156,14.551,14.6156,68313.0
2023-09-29 13:50:00,15.83,15.9,15.81,15.9,45996.0,14.6249,14.6896,14.6064,14.6896,45996.0
2023-09-29 14:00:00,15.9,15.92,15.85,15.89,78190.0,14.6896,14.708,14.6434,14.6803,78190.0
2023-09-29 14:10:00,15.89,15.91,15.86,15.89,33800.0,14.6803,14.6988,14.6526,14.6803,33800.0
2023-09-29 14:20:00,15.89,15.9,15.81,15.9,106803.0,14.6803,14.6896,14.6064,14.6896,106803.0
2023-09-29 14:30:00,15.91,15.93,15.87,15.88,59466.0,14.6988,14.7173,14.6618,14.6711,59466.0
2023-09-29 14:40:00,15.88,15.88,15.79,15.83,42769.0,14.6711,14.6711,14.5879,14.6249,42769.0
2023-09-29 14:50:00,15.82,15.84,15.7,15.71,47570.0,14.6156,14.6341,14.5048,14.514,47570.0
2023-09-29 15:00:00,15.69,15.77,15.67,15.76,29800.0,14.4955,14.5695,14.4771,14.5602,29800.0
2023-09-29 15:10:00,15.76,15.77,15.69,15.72,64687.0,14.5602,14.5695,14.4955,14.5233,64687.0
2023-09-29 15:20:00,15.72,15.8,15.72,15.75,72972.0,14.5233,14.5972,14.5233,14.551,72972.0
2023-09-29 15:30:00,15.75,15.82,15.75,15.77,111243.0,14.551,14.6156,14.551,14.5695,111243.0
2023-09-29 15:40:00,15.77,15.82,15.73,15.76,114493.0,14.5695,14.6156,14.5325,14.5602,114493.0
2023-09-29 15:50:00,15.73,15.84,15.62,15.77,614887.0,14.5325,14.6341,14.4309,14.5695,614887.0
2023-10-02 09:30:00,15.86,15.9,15.75,15.75,122948.0,14.6526,14.6896,14.551,14.551,122948.0
2023-10-02 09:40:00,15.76,15.85,15.76,15.84,74481.0,14.5602,14.6434,14.5602,14.6341,74481.0
2023-10-02 09:50:00,15.83,15.91,15.83,15.84,81681.0,14.6249,14.6988,14.6249,14.6341,81681.0
2023-10-02 10:00:00,15.88,15.89,15.72,15.78,277132.0,14.6711,14.6803,14.5233,14.5787,277132.0
2023-10-02 10:10:00,15.78,15.85,15.76,15.81,81993.0,14.5787,14.6434,14.5602,14.6064,81993.0
2023-10-02 10:20:00,15.81,15.88,15.73,15.86,131220.0,14.6064,14.6711,14.5325,14.6526,131220.0
2023-10-02 10:30:00,15.85,15.9,15.8,15.85,151669.0,14.6434,14.6896,14.5972,14.6434,151669.0
2023-10-02 10:40:00,15.84,15.95,15.83,15.88,63090.0,14.6341,14.7358,14.6249,14.6711,63090.0
2023-10-02 10:50:00,15.88,15.93,15.83,15.89,111847.0,14.6711,14.7173,14.6249,14.6803,111847.0
2023-10-02 11:00:00,15.89,15.89,15.78,15.85,94915.0,14.6803,14.6803,14.5787,14.6434,94915.0
2023-10-02 11:10:00,15.85,15.87,15.74,15.77,60835.0,14.6434,14.6618,14.5417,14.5695,60835.0
2023-10-02 11:20:00,15.77,15.77,15.67,15.68,79289.0,14.5695,14.5695,14.4771,14.4863,79289.0
2023-10-02 11:30:00,15.67,15.79,15.65,15.77,79504.0,14.4771,14.5879,14.4586,14.5695,79504.0
2023-10-02 11:40:00,15.78,15.89,15.77,15.88,129801.0,14.5787,14.6803,14.5695,14.6711,129801.0
2023-10-02 11:50:00,15.88,15.99,15.87,15.95,114340.0,14.6711,14.7727,14.6618,14.7358,114340.0
2023-10-02 12:00:00,15.96,16.05,15.96,16.03,135131.0,14.745,14.8281,14.745,14.8097,135131.0
2023-10-02 12:10:00,16.03,16.04,15.94,15.99,84189.0,14.8097,14.8189,14.7265,14.7727,84189.0
2023-10-02 12:20:00,15.99,16.01,15.94,15.99,97663.0,14.7727,14.7912,14.7265,14.7727,97663.0
2023-10-02 12:30:00,15.99,16.02,15.97,16.0,80446.0,14.7727,14.8004,14.7542,14.7819,80446.0
2023-10-02 12:40:00,16.0,16.1,15.99,16.1,113021.0,14.7819,14.8743,14.7727,14.8743,113021.0
2023-10-02 12:50:00,16.1,16.1,16.06,16.07,97950.0,14.8743,14.8743,14.8374,14.8466,97950.0
2023-10-02 13:00:00,16.07,16.07,16.02,16.05,37791.0,14.8466,14.8466,14.8004,14.8281,37791.0
2023-10-02 13:10:00,16.06,16.09,16.01,16.01,95395.0,14.8374,14.8651,14.7912,14.7912,95395.0
2023-10-02 13:20:00,16.0,16.01,15.97,15.97,25870.0,14.7819,14.7912,14.7542,14.7542,25870.0
2023-10-02 13:30:00,15.98,16.02,15.97,16.01,21686.0,14.7635,14.8004,14.7542,14.7912,21686.0
2023-10-02 13:40:00,16.01,16.01,15.96,15.99,43344.0,14.7912,14.7912,14.745,14.7727,43344.0
2023-10-02 13:50:00,15.98,16.0,15.95,16.0,21580.0,14.7635,14.7819,14.7358,14.7819,21580.0
2023-10-02 14:00:00,15.99,16.02,15.95,15.96,84595.0,14.7727,14.8004,14.7358,14.745,84595.0
2023-10-02 14:10:00,15.95,15.95,15.86,15.94,64524.0,14.7358,14.7358,14.6526,14.7265,64524.0
2023-10-02 14:20:00,15.97,16.05,15.97,16.05,43627.0,14.7542,14.8281,14.7542,14.8281,43627.0
2023-10-02 14:30:00,16.05,16.07,16.03,16.07,28000.0,14.8281,14.8466,14.8097,14.8466,28000.0
2023-10-02 14:40:00,16.09,16.09,16.05,16.05,34700.0,14.8651,14.8651,14.8281,14.8281,34700.0
2023-10-02 14:50:00,16.05,16.06,16.0,16.04,38336.0,14.8281,14.8374,14.7819,14.8189,38336.0
2023-10-02 15:00:00,16.04,16.1,16.01,16.02,84922.0,14.8189,14.8743,14.7912,14.8004,84922.0
2023-10-02 15:10:00,16.01,16.04,15.98,16.01,30880.0,14.7912,14.8189,14.7635,14.7912,30880.0
2023-10-02 15:20:00,16.02,16.02,15.93,15.97,28611.0,14.8004,14.8004,14.7173,14.7542,28611.0
2023-10-02 15:30:00,15.96,15.98,15.91,15.92,42373.0,14.745,14.7635,14.6988,14.708,42373.0
2023-10-02 15:40:00,15.91,15.93,15.89,15.9,49244.0,14.6988,14.7173,14.6803,14.6896,49244.0
2023-10-02 15:50:00,15.95,15.95,15.79,15.79,164401.0,14.7358,14.7358,14.5879,14.5879,164401.0
2023-10-03 09:30:00,16.07,16.07,15.99,16.02,213943.0,14.8466,14.8466,14.7727,14.8004,213943.0
2023-10-03 09:40:00,16.03,16.04,15.91,15.92,169504.0,14.8097,14.8189,14.6988,14.708,169504.0
2023-10-03 09:50:00,15.92,15.94,15.88,15.92,109470.0,14.708,14.7265,14.6711,14.708,109470.0
2023-10-03 10:00:00,15.91,16.23,15.91,16.21,585566.0,14.6988,14.9944,14.6988,14.976,585566.0
2023-10-03 10:10:00,16.21,16.34,16.1,16.3,160847.0,14.976,15.0961,14.8743,15.0591,160847.0
2023-10-03 10:20:00,16.31,16.33,16.26,16.33,122046.0,15.0683,15.0868,15.0222,15.0868,122046.0
2023-10-03 10:30:00,16.34,16.37,16.27,16.37,117823.0,15.0961,15.1238,15.0314,15.1238,117823.0
2023-10-03 10:40:00,16.37,16.42,16.31,16.4,94464.0,15.1238,15.17,15.0683,15.1515,94464.0
2023-10-03 10:50:00,16.41,16.44,16.39,16.4,57575.0,15.1607,15.1885,15.1423,15.1515,57575.0
2023-10-03 11:00:00,16.42,16.46,16.4,16.42,25667.0,15.17,15.2069,15.1515,15.17,25667.0
2023-10-03 11:10:00,16.43,16.47,16.41,16.42,69947.0,15.1792,15.2162,15.1607,15.17,69947.0
2023-10-03 11:20:00,16.41,16.46,16.38,16.43,127720.0,15.1607,15.2069,15.133,15.1792,127720.0
2023-10-03 11:30:00,16.45,16.52,16.42,16.48,61829.0,15.1977,15.2624,15.17,15.2254,61829.0
2023-10-03 11:40:00,16.48,16.51,16.46,16.51,43350.0,15.2254,15.2531,15.2069,15.2531,43350.0
2023-10-03 11:50:00,16.51,16.52,16.48,16.48,29915.0,15.2531,15.2624,15.2254,15.2254,29915.0
2023-10-03 12:00:00,16.48,16.48,16.38,16.42,57985.0,15.2254,15.2254,15.133,15.17,57985.0
2023-10-03 12:10:00,16.42,16.43,16.36,16.39,31826.0,15.17,15.1792,15.1145,15.1423,31826.0
2023-10-03 12:20:00,16.4,16.42,16.34,16.36,71442.0,15.1515,15.17,15.0961,15.1145,71442.0
2023-10-03 12:30:00,16.34,16.39,16.33,16.36,21560.0,15.0961,15.1423,15.0868,15.1145,21560.0
2023-10-03 12:40:00,16.37,16.41,16.32,16.35,38510.0,15.1238,15.1607,15.0776,15.1053,38510.0
2023-10-03 12:50:00,16.36,16.38,16.34,16.37,36600.0,15.1145,15.133,15.0961,15.1238,36600.0
2023-10-03 13:00:00,16.36,16.36,16.31,16.35,49318.0,15.1145,15.1145,15.0683,15.1053,49318.0
2023-10-03 13:10:00,16.37,16.4,16.37,16.4,16500.0,15.1238,15.1515,15.1238,15.1515,16500.0
2023-10-03 13:20:00,16.41,16.42,16.37,16.41,32792.0,15.1607,15.17,15.1238,15.1607,32792.0
2023-10-03 13:30:00,16.41,16.46,16.41,16.46,55945.0,15.1607,15.2069,15.1607,15.2069,55945.0
2023-10-03 13:40:00,16.44,16.49,16.43,16.49,26200.0,15.1885,15.2346,15.1792,15.2346,26200.0
2023-10-03 13:50:00,16.48,16.52,16.48,16.51,56391.0,15.2254,15.2624,15.2254,15.2531,56391.0
2023-10-03 14:00:00,16.52,16.57,16.49,16.57,61689.0,15.2624,15.3086,15.2346,15.3086,61689.0
2023-10-03 14:10:00,16.55,16.59,16.55,16.56,42009.0,15.2901,15.327,15.2901,15.2993,42009.0
2023-10-03 14:20:00,16.56,16.58,16.54,16.55,28314.0,15.2993,15.3178,15.2808,15.2901,28314.0
2023-10-03 14:30:00,16.56,16.56,16.48,16.48,33798.0,15.2993,15.2993,15.2254,15.2254,33798.0
2023-10-03 14:40:00,16.48,16.5,16.46,16.48,33821.0,15.2254,15.2439,15.2069,15.2254,33821.0
2023-10-03 14:50:00,16.47,16.49,16.45,16.49,65613.0,15.2162,15.2346,15.1977,15.2346,65613.0
2023-10-03 15:00:00,16.5,16.55,16.46,16.52,53228.0,15.2439,15.2901,15.2069,15.2624,53228.0
2023-10-03 15:10:00,16.53,16.55,16.51,16.51,67114.0,15.2716,15.2901,15.2531,15.2531,67114.0
2023-10-03 15:20:00,16.51,16.54,16.49,16.54,59345.0,15.2531,15.2808,15.2346,15.2808,59345.0
2023-10-03 15:30:00,16.55,16.57,16.54,16.55,40748.0,15.2901,15.3086,15.2808,15.2901,40748.0
2023-10-03 15:40:00,16.53,16.53,16.46,16.48,54593.0,15.2716,15.2716,15.2069,15.2254,54593.0
2023-10-03 15:50:00,16.49,16.49,16.43,16.43,112454.0,15.2346,15.2346,15.1792,15.1792,112454.0
2023-10-04 09:30:00,16.4,16.4,16.26,16.26,172013.0,15.1515,15.1515,15.0222,15.0222,172013.0
2023-10-04 09:40:00,16.26,16.37,16.26,16.33,193325.0,15.0222,15.1238,15.0222,15.0868,193325.0
2023-10-04 09:50:00,16.34,16.39,16.3,16.34,52950.0,15.0961,15.1423,15.0591,15.0961,52950.0
2023-10-04 10:00:00,16.36,16.5,16.3,16.47,166317.0,15.1145,15.2439,15.0591,15.2162,166317.0
2023-10-04 10:10:00,16.45,16.49,16.41,16.43,60565.0,15.1977,15.2346,15.1607,15.1792,60565.0
2023-10-04 10:20:00,16.43,16.56,16.43,16.56,83984.0,15.1792,15.2993,15.1792,15.2993,83984.0
2023-10-04 10:30:00,16.56,16.56,16.37,16.4,110785.0,15.2993,15.2993,15.1238,15.1515,110785.0
2023-10-04 10:40:00,16.4,16.52,16.34,16.52,66549.0,15.1515,15.2624,15.0961,15.2624,66549.0
2023-10-04 10:50:00,16.53,16.54,16.48,16.51,112297.0,15.2716,15.2808,15.2254,15.2531,112297.0
2023-10-04 11:00:00,16.52,16.55,16.43,16.44,122284.0,15.2624,15.2901,15.1792,15.1885,122284.0
2023-10-04 11:10:00,16.44,16.44,16.32,16.32,85493.0,15.1885,15.1885,15.0776,15.0776,85493.0
2023-10-04 11:20:00,16.31,16.36,16.3,16.3,55729.0,15.0683,15.1145,15.0591,15.0591,55729.0
2023-10-04 11:30:00,16.31,16.34,16.3,16.3,25216.0,15.0683,15.0961,15.0591,15.0591,25216.0
2023-10-04 11:40:00,16.31,16.37,16.2,16.24,106043.0,15.0683,15.1238,14.9667,15.0037,106043.0
2023-10-04 11:50:00,16.25,16.28,16.17,16.17,65924.0,15.0129,15.0406,14.939,14.939,65924.0
2023-10-04 12:00:00,16.17,16.24,16.17,16.21,59375.0,14.939,15.0037,14.939,14.976,59375.0
2023-10-04 12:10:00,16.22,16.24,16.18,16.18,36350.0,14.9852,15.0037,14.9482,14.9482,36350.0
2023-10-04 12:20:00,16.18,16.21,16.15,16.17,36750.0,14.9482,14.976,14.9205,14.939,36750.0
2023-10-04 12:30:00,16.17,16.18,16.13,16.17,14168.0,14.939,14.9482,14.902,14.939,14168.0
2023-10-04 12:40:00,16.19,16.21,16.16,16.16,43683.0,14.9575,14.976,14.9298,14.9298,43683.0
2023-10-04 12:50:00,16.17,16.22,16.16,16.21,20019.0,14.939,14.9852,14.9298,14.976,20019.0
2023-10-04 13:00:00,16.2,16.27,16.2,16.23,44800.0,14.9667,15.0314,14.9667,14.9944,44800.0
2023-10-04 13:10:00,16.22,16.27,16.22,16.25,31429.0,14.9852,15.0314,14.9852,15.0129,31429.0
2023-10-04 13:20:00,16.23,16.33,16.23,16.33,55266.0,14.9944,15.0868,14.9944,15.0868,55266.0
2023-10-04 13:30:00,16.33,16.36,16.31,16.33,73009.0,15.0868,15.1145,15.0683,15.0868,73009.0
2023-10-04 13:40:00,16.32,16.34,16.3,16.3,7046.0,15.0776,15.0961,15.0591,15.0591,7046.0
2023-10-04 13:50:00,16.31,16.39,16.31,16.38,34391.0,15.0683,15.1423,15.0683,15.133,34391.0
2023-10-04 14:00:00,16.38,16.41,16.35,16.39,54827.0,15.133,15.1607,15.1053,15.1423,54827.0
2023-10-04 14:10:00,16.39,16.39,16.32,16.32,64650.0,15.1423,15.1423,15.0776,15.0776,64650.0
2023-10-04 14:20:00,16.34,16.43,16.33,16.34,26211.0,15.0961,15.1792,15.0868,15.0961,26211.0
2023-10-04 14:30:00,16.33,16.38,16.32,16.34,36602.0,15.0868,15.133,15.0776,15.0961,36602.0
2023-10-04 14:40:00,16.33,16.33,16.27,16.27,4282.0,15.0868,15.0868,15.0314,15.0314,4282.0
2023-10-04 14:50:00,16.3,16.3,16.25,16.26,8371.0,15.0591,15.0591,15.0129,15.0222,8371.0
2023-10-04 15:00:00,16.25,16.27,16.22,16.22,27624.0,15.0129,15.0314,14.9852,14.9852,27624.0
2023-10-04 15:10:00,16.21,16.21,16.08,16.11,191926.0,14.976,14.976,14.8559,14.8836,191926.0
2023-10-04 15:20:00,16.12,16.13,16.08,16.12,43607.0,14.8928,14.902,14.8559,14.8928,43607.0
2023-10-04 15:30:00,16.11,16.11,16.0,16.03,36519.0,14.8836,14.8836,14.7819,14.8097,36519.0
2023-10-04 15:40:00,16.03,16.06,16.0,16.05,59980.0,14.8097,14.8374,14.7819,14.8281,59980.0
2023-10-04 15:50:00,16.09,16.13,16.02,16.07,151631.0,14.8651,14.902,14.8004,14.8466,151631.0
2023-10-05 09:30:00,16.13,16.15,16.05,16.14,243498.0,14.902,14.9205,14.8281,14.9113,243498.0
2023-10-05 09:40:00,16.16,16.23,16.16,16.22,157751.0,14.9298,14.9944,14.9298,14.9852,157751.0
2023-10-05 09:50:00,16.21,16.25,16.17,16.17,47160.0,14.976,15.0129,14.939,14.939,47160.0
2023-10-05 10:00:00,16.17,16.33,16.17,16.3,82082.0,14.939,15.0868,14.939,15.0591,82082.0
2023-10-05 10:10:00,16.29,16.31,16.23,16.24,22629.0,15.0499,15.0683,14.9944,15.0037,22629.0
2023-10-05 10:20:00,16.23,16.31,16.21,16.25,30818.0,14.9944,15.0683,14.976,15.0129,30818.0
2023-10-05 10:30:00,16.26,16.42,16.25,16.42,144139.0,15.0222,15.17,15.0129,15.17,144139.0
2023-10-05 10:40:00,16.42,16.44,16.39,16.42,29067.0,15.17,15.1885,15.1423,15.17,29067.0
2023-10-05 10:50:00,16.43,16.43,16.38,16.42,38840.0,15.1792,15.1792,15.133,15.17,38840.0
2023-10-05 11:00:00,16.41,16.49,16.4,16.48,32870.0,15.1607,15.2346,15.1515,15.2254,32870.0
2023-10-05 11:10:00,16.47,16.47,16.42,16.45,32033.0,15.2162,15.2162,15.17,15.1977,32033.0
2023-10-05 11:20:00,16.45,16.45,16.36,16.41,44011.0,15.1977,15.1977,15.1145,15.1607,44011.0
2023-10-05 11:30:00,16.41,16.45,16.38,16.39,17936.0,15.1607,15.1977,15.133,15.1423,17936.0
2023-10-05 11:40:00,16.38,16.42,16.38,16.39,26843.0,15.133,15.17,15.133,15.1423,26843.0
2023-10-05 11:50:00,16.42,16.42,16.35,16.41,20050.0,15.17,15.17,15.1053,15.1607,20050.0
2023-10-05 12:00:00,16.4,16.41,16.35,16.36,28838.0,15.1515,15.1607,15.1053,15.1145,28838.0
2023-10-05 12:10:00,16.35,16.35,16.3,16.33,21229.0,15.1053,15.1053,15.0591,15.0868,21229.0
2023-10-05 12:20:00,16.29,16.32,16.28,16.28,25019.0,15.0499,15.0776,15.0406,15.0406,25019.0
2023-10-05 12:30:00,16.27,16.3,16.25,16.3,50135.0,15.0314,15.0591,15.0129,15.0591,50135.0
2023-10-05 12:40:00,16.31,16.37,16.31,16.37,13555.0,15.0683,15.1238,15.0683,15.1238,13555.0
2023-10-05 12:50:00,16.34,16.37,16.33,16.36,12263.0,15.0961,15.1238,15.0868,15.1145,12263.0
2023-10-05 13:00:00,16.34,16.41,16.34,16.41,39829.0,15.0961,15.1607,15.0961,15.1607,39829.0
2023-10-05 13:10:00,16.41,16.41,16.33,16.34,7632.0,15.1607,15.1607,15.0868,15.0961,7632.0
2023-10-05 13:20:00,16.35,16.35,16.31,16.31,23185.0,15.1053,15.1053,15.0683,15.0683,23185.0
2023-10-05 13:30:00,16.31,16.36,16.2,16.21,177751.0,15.0683,15.1145,14.9667,14.976,177751.0
2023-10-05 13:40:00,16.2,16.2,16.17,16.18,21799.0,14.9667,14.9667,14.939,14.9482,21799.0
2023-10-05 13:50:00,16.18,16.21,16.16,16.21,15575.0,14.9482,14.976,14.9298,14.976,15575.0
2023-10-05 14:00:00,16.16,16.17,16.12,16.17,10578.0,14.9298,14.939,14.8928,14.939,10578.0
2023-10-05 14:10:00,16.18,16.18,16.13,16.14,7866.0,14.9482,14.9482,14.902,14.9113,7866.0
2023-10-05 14:20:00,16.14,16.18,16.14,16.15,17687.0,14.9113,14.9482,14.9113,14.9205,17687.0
2023-10-05 14:30:00,16.14,16.15,16.05,16.05,35596.0,14.9113,14.9205,14.8281,14.8281,35596.0
2023-10-05 14:40:00,16.05,16.09,16.03,16.08,113471.0,14.8281,14.8651,14.8097,14.8559,113471.0
2023-10-05 14:50:00,16.08,16.09,16.06,16.06,28937.0,14.8559,14.8651,14.8374,14.8374,28937.0
2023-10-05 15:00:00,16.06,16.09,16.06,16.08,54300.0,14.8374,14.8651,14.8374,14.8559,54300.0
2023-10-05 15:10:00,16.09,16.14,16.09,16.13,47111.0,14.8651,14.9113,14.8651,14.902,47111.0
2023-10-05 15:20:00,16.13,16.15,16.09,16.09,84449.0,14.902,14.9205,14.8651,14.8651,84449.0
2023-10-05 15:30:00,16.08,16.11,16.08,16.11,27344.0,14.8559,14.8836,14.8559,14.8836,27344.0
2023-10-05 15:40:00,16.11,16.13,16.09,16.1,23587.0,14.8836,14.902,14.8651,14.8743,23587.0
2023-10-05 15:50:00,16.09,16.15,16.09,16.13,79040.0,14.8651,14.9205,14.8651,14.902,79040.0
2023-10-06 09:30:00,16.42,16.5,16.32,16.5,540540.0,15.17,15.2439,15.0776,15.2439,540540.0
2023-10-06 09:40:00,16.52,16.54,16.35,16.48,226331.0,15.2624,15.2808,15.1053,15.2254,226331.0
2023-10-06 09:50:00,16.48,16.53,16.41,16.44,194113.0,15.2254,15.2716,15.1607,15.1885,194113.0
2023-10-06 10:00:00,16.44,16.58,16.44,16.55,163600.0,15.1885,15.3178,15.1885,15.2901,163600.0
2023-10-06 10:10:00,16.56,16.56,16.43,16.48,237913.0,15.2993,15.2993,15.1792,15.2254,237913.0
2023-10-06 10:20:00,16.5,16.56,16.32,16.32,169342.0,15.2439,15.2993,15.0776,15.0776,169342.0
2023-10-06 10:30:00,16.3,16.3,16.2,16.2,234255.0,15.0591,15.0591,14.9667,14.9667,234255.0
2023-10-06 10:40:00,16.19,16.24,16.17,16.21,135023.0,14.9575,15.0037,14.939,14.976,135023.0
2023-10-06 10:50:00,16.22,16.29,16.19,16.21,48054.0,14.9852,15.0499,14.9575,14.976,48054.0
2023-10-06 11:00:00,16.22,16.22,16.09,16.1,206476.0,14.9852,14.9852,14.8651,14.8743,206476.0
2023-10-06 11:10:00,16.09,16.11,16.06,16.11,440708.0,14.8651,14.8836,14.8374,14.8836,440708.0
2023-10-06 11:20:00,16.11,16.12,15.96,16.0,309279.0,14.8836,14.8928,14.745,14.7819,309279.0
2023-10-06 11:30:00,15.99,15.99,15.85,15.85,151129.0,14.7727,14.7727,14.6434,14.6434,151129.0
2023-10-06 11:40:00,15.85,15.85,15.75,15.75,94237.0,14.6434,14.6434,14.551,14.551,94237.0
2023-10-06 11:50:00,15.75,15.76,15.65,15.65,64183.0,14.551,14.5602,14.4586,14.4586,64183.0
2023-10-06 12:00:00,15.64,15.67,15.61,15.66,183916.0,14.4494,14.4771,14.4216,14.4678,183916.0
2023-10-06 12:10:00,15.66,15.71,15.66,15.68,84922.0,14.4678,14.514,14.4678,14.4863,84922.0
2023-10-06 12:20:00,15.68,15.76,15.68,15.73,140996.0,14.4863,14.5602,14.4863,14.5325,140996.0
2023-10-06 12:30:00,15.72,15.78,15.72,15.76,115665.0,14.5233,14.5787,14.5233,14.5602,115665.0
2023-10-06 12:40:00,15.75,15.75,15.68,15.69,113130.0,14.551,14.551,14.4863,14.4955,113130.0
2023-10-06 12:50:00,15.68,15.73,15.68,15.71,151612.0,14.4863,14.5325,14.4863,14.514,151612.0
2023-10-06 13:00:00,15.72,15.72,15.69,15.7,26531.0,14.5233,14.5233,14.4955,14.5048,26531.0
2023-10-06 13:10:00,15.7,15.73,15.63,15.63,58001.0,14.5048,14.5325,14.4401,14.4401,58001.0
2023-10-06 13:20:00,15.62,15.62,15.56,15.59,104174.0,14.4309,14.4309,14.3754,14.4032,104174.0
2023-10-06 13:30:00,15.57,15.59,15.54,15.57,103264.0,14.3847,14.4032,14.357,14.3847,103264.0
2023-10-06 13:40:00,15.56,15.62,15.55,15.58,58772.0,14.3754,14.4309,14.3662,14.3939,58772.0
2023-10-06 13:50:00,15.58,15.6,15.55,15.55,16736.0,14.3939,14.4124,14.3662,14.3662,16736.0
2023-10-06 14:00:00,15.56,15.59,15.54,15.54,62846.0,14.3754,14.4032,14.357,14.357,62846.0
2023-10-06 14:10:00,15.53,15.56,15.52,15.56,83047.0,14.3477,14.3754,14.3385,14.3754,83047.0
2023-10-06 14:20:00,15.55,15.55,15.46,15.46,76877.0,14.3662,14.3662,14.2831,14.2831,76877.0
2023-10-06 14:30:00,15.47,15.48,15.42,15.42,63152.0,14.2923,14.3015,14.2461,14.2461,63152.0
2023-10-06 14:40:00,15.42,15.42,15.4,15.42,45510.0,14.2461,14.2461,14.2276,14.2461,45510.0
2023-10-06 14:50:00,15.42,15.46,15.42,15.45,53004.0,14.2461,14.2831,14.2461,14.2738,53004.0
2023-10-06 15:00:00,15.44,15.49,15.44,15.44,59064.0,14.2646,14.3108,14.2646,14.2646,59064.0
2023-10-06 15:10:00,15.46,15.5,15.46,15.5,21810.0,14.2831,14.32,14.2831,14.32,21810.0
2023-10-06 15:20:00,15.49,15.5,15.43,15.43,49372.0,14.3108,14.32,14.2553,14.2553,49372.0
2023-10-06 15:30:00,15.42,15.47,15.42,15.43,51885.0,14.2461,14.2923,14.2461,14.2553,51885.0
2023-10-06 15:40:00,15.42,15.47,15.41,15.46,44331.0,14.2461,14.2923,14.2369,14.2831,44331.0
2023-10-06 15:50:00,15.47,15.59,15.47,15.57,208517.0,14.2923,14.4032,14.2923,14.3847,208517.0
2023-10-09 09:30:00,15.78,15.8,15.73,15.74,472654.0,14.5787,14.5972,14.5325,14.5417,472654.0
2023-10-09 09:40:00,15.74,15.76,15.66,15.67,187152.0,14.5417,14.5602,14.4678,14.4771,187152.0
2023-10-09 09:50:00,15.67,15.71,15.63,15.66,102312.0,14.4771,14.514,14.4401,14.4678,102312.0
2023-10-09 10:00:00,15.65,15.77,15.63,15.72,149947.0,14.4586,14.5695,14.4401,14.5233,149947.0
2023-10-09 10:10:00,15.71,15.74,15.68,15.68,55235.0,14.514,14.5417,14.4863,14.4863,55235.0
2023-10-09 10:20:00,15.69,15.71,15.65,15.71,56250.0,14.4955,14.514,14.4586,14.514,56250.0
2023-10-09 10:30:00,15.72,15.77,15.69,15.76,61960.0,14.5233,14.5695,14.4955,14.5602,61960.0
2023-10-09 10:40:00,15.77,15.82,15.73,15.82,94865.0,14.5695,14.6156,14.5325,14.6156,94865.0
2023-10-09 10:50:00,15.83,15.84,15.8,15.81,59490.0,14.6249,14.6341,14.5972,14.6064,59490.0
2023-10-09 11:00:00,15.82,15.82,15.78,15.79,65153.0,14.6156,14.6156,14.5787,14.5879,65153.0
2023-10-09 11:10:00,15.8,15.81,15.73,15.73,34400.0,14.5972,14.6064,14.5325,14.5325,34400.0
2023-10-09 11:20:00,15.74,15.74,15.66,15.66,41150.0,14.5417,14.5417,14.4678,14.4678,41150.0
2023-10-09 11:30:00,15.66,15.66,15.65,15.66,12050.0,14.4678,14.4678,14.4586,14.4678,12050.0
2023-10-09 11:40:00,15.66,15.71,15.66,15.69,94949.0,14.4678,14.514,14.4678,14.4955,94949.0
2023-10-09 11:50:00,15.68,15.68,15.63,15.63,30700.0,14.4863,14.4863,14.4401,14.4401,30700.0
2023-10-09 12:00:00,15.63,15.65,15.58,15.59,87627.0,14.4401,14.4586,14.3939,14.4032,87627.0
2023-10-09 12:10:00,15.61,15.61,15.58,15.58,21927.0,14.4216,14.4216,14.3939,14.3939,21927.0
2023-10-09 12:20:00,15.58,15.61,15.54,15.61,28621.0,14.3939,14.4216,14.357,14.4216,28621.0
2023-10-09 12:30:00,15.6,15.63,15.59,15.63,11653.0,14.4124,14.4401,14.4032,14.4401,11653.0
2023-10-09 12:40:00,15.63,15.67,15.63,15.64,20695.0,14.4401,14.4771,14.4401,14.4494,20695.0
2023-10-09 12:50:00,15.63,15.68,15.62,15.65,37825.0,14.4401,14.4863,14.4309,14.4586,37825.0
2023-10-09 13:00:00,15.63,15.65,15.62,15.62,39970.0,14.4401,14.4586,14.4309,14.4309,39970.0
2023-10-09 13:10:00,15.61,15.62,15.59,15.59,51273.0,14.4216,14.4309,14.4032,14.4032,51273.0
2023-10-09 13:20:00,15.59,15.61,15.54,15.54,40545.0,14.4032,14.4216,14.357,14.357,40545.0
2023-10-09 13:30:00,15.53,15.53,15.45,15.45,90105.0,14.3477,14.3477,14.2738,14.2738,90105.0
2023-10-09 13:40:00,15.44,15.44,15.32,15.35,112233.0,14.2646,14.2646,14.1537,14.1814,112233.0
2023-10-09 13:50:00,15.34,15.34,15.3,15.3,63963.0,14.1722,14.1722,14.1352,14.1352,63963.0
2023-10-09 14:00:00,15.29,15.32,15.25,15.26,103456.0,14.126,14.1537,14.089,14.0983,103456.0
2023-10-09 14:10:00,15.27,15.29,15.27,15.29,37802.0,14.1075,14.126,14.1075,14.126,37802.0
2023-10-09 14:20:00,15.29,15.3,15.26,15.26,71397.0,14.126,14.1352,14.0983,14.0983,71397.0
2023-10-09 14:30:00,15.25,15.33,15.25,15.29,44363.0,14.089,14.163,14.089,14.126,44363.0
2023-10-09 14:40:00,15.28,15.28,15.22,15.26,88427.0,14.1168,14.1168,14.0613,14.0983,88427.0
2023-10-09 14:50:00,15.25,15.27,15.22,15.24,74994.0,14.089,14.1075,14.0613,14.0798,74994.0
2023-10-09 15:00:00,15.25,15.29,15.24,15.26,79628.0,14.089,14.126,14.0798,14.0983,79628.0
2023-10-09 15:10:00,15.26,15.3,15.24,15.3,59014.0,14.0983,14.1352,14.0798,14.1352,59014.0
2023-10-09 15:20:00,15.3,15.31,15.28,15.28,17535.0,14.1352,14.1445,14.1168,14.1168,17535.0
2023-10-09 15:30:00,15.29,15.32,15.29,15.32,20221.0,14.126,14.1537,14.126,14.1537,20221.0
2023-10-09 15:40:00,15.32,15.36,15.31,15.32,26860.0,14.1537,14.1907,14.1445,14.1537,26860.0
2023-10-09 15:50:00,15.32,15.33,15.28,15.28,82348.0,14.1537,14.163,14.1168,14.1168,82348.0
2023-10-10 09:30:00,15.21,15.24,15.19,15.22,382133.0,14.0521,14.0798,14.0336,14.0613,382133.0
2023-10-10 09:40:00,15.23,15.25,15.19,15.22,17541.0,14.0706,14.089,14.0336,14.0613,17541.0
2023-10-10 09:50:00,15.19,15.2,15.14,15.15,52845.0,14.0336,14.0428,13.9874,13.9967,52845.0
2023-10-10 10:00:00,15.14,15.14,15.07,15.07,82326.0,13.9874,13.9874,13.9227,13.9227,82326.0
2023-10-10 10:10:00,15.07,15.08,15.01,15.01,40552.0,13.9227,13.932,13.8673,13.8673,40552.0
2023-10-10 10:20:00,15.01,15.03,14.97,14.99,23262.0,13.8673,13.8858,13.8304,13.8488,23262.0
2023-10-10 10:30:00,14.99,14.99,14.93,14.95,65361.0,13.8488,13.8488,13.7934,13.8119,65361.0
2023-10-10 10:40:00,14.96,15.0,14.95,14.99,16935.0,13.8211,13.8581,13.8119,13.8488,16935.0
2023-10-10 10:50:00,14.98,14.98,14.95,14.96,49200.0,13.8396,13.8396,13.8119,13.8211,49200.0
2023-10-10 11:00:00,14.97,14.97,14.87,14.91,79034.0,13.8304,13.8304,13.738,13.7749,79034.0
2023-10-10 11:10:00,14.91,14.92,14.83,14.83,35354.0,13.7749,13.7842,13.701,13.701,35354.0
2023-10-10 11:20:00,14.83,14.86,14.83,14.85,14705.0,13.701,13.7287,13.701,13.7195,14705.0
2023-10-10 11:30:00,14.85,14.85,14.82,14.82,7450.0,13.7195,13.7195,13.6918,13.6918,7450.0
2023-10-10 11:40:00,14.82,14.82,14.79,14.82,22550.0,13.6918,13.6918,13.6641,13.6918,22550.0
2023-10-10 11:50:00,14.81,14.81,14.78,14.79,14545.0,13.6825,13.6825,13.6548,13.6641,14545.0
2023-10-10 12:00:00,14.78,14.8,14.78,14.79,3500.0,13.6548,13.6733,13.6548,13.6641,3500.0
2023-10-10 12:10:00,14.79,14.79,14.77,14.78,11737.0,13.6641,13.6641,13.6456,13.6548,11737.0
2023-10-10 12:20:00,14.78,14.81,14.78,14.78,18925.0,13.6548,13.6825,13.6548,13.6548,18925.0
2023-10-10 12:30:00,14.78,14.81,14.77,14.81,8975.0,13.6548,13.6825,13.6456,13.6825,8975.0
2023-10-10 12:40:00,14.8,14.82,14.8,14.82,11092.0,13.6733,13.6918,13.6733,13.6918,11092.0
2023-10-10 12:50:00,14.82,14.82,14.8,14.82,5000.0,13.6918,13.6918,13.6733,13.6918,5000.0
2023-10-10 13:00:00,14.83,14.98,14.83,14.97,201528.0,13.701,13.8396,13.701,13.8304,201528.0
2023-10-10 13:10:00,14.95,15.02,14.95,14.98,40975.0,13.8119,13.8766,13.8119,13.8396,40975.0
2023-10-10 13:20:00,14.98,14.99,14.94,14.97,36926.0,13.8396,13.8488,13.8026,13.8304,36926.0
2023-10-10 13:30:00,14.96,15.01,14.95,14.98,30277.0,13.8211,13.8673,13.8119,13.8396,30277.0
2023-10-10 13:40:00,14.96,14.96,14.93,14.94,16663.0,13.8211,13.8211,13.7934,13.8026,16663.0
2023-10-10 13:50:00,14.94,14.99,14.93,14.95,14275.0,13.8026,13.8488,13.7934,13.8119,14275.0
2023-10-10 14:00:00,14.95,14.96,14.93,14.96,44525.0,13.8119,13.8211,13.7934,13.8211,44525.0
2023-10-10 14:10:00,14.98,15.02,14.96,14.98,35833.0,13.8396,13.8766,13.8211,13.8396,35833.0
2023-10-10 14:20:00,14.98,15.04,14.98,15.02,12328.0,13.8396,13.895,13.8396,13.8766,12328.0
2023-10-10 14:30:00,15.02,15.02,14.97,15.0,44875.0,13.8766,13.8766,13.8304,13.8581,44875.0
2023-10-10 14:40:00,15.01,15.01,14.92,14.97,61254.0,13.8673,13.8673,13.7842,13.8304,61254.0
2023-10-10 14:50:00,14.97,15.06,14.97,15.04,63304.0,13.8304,13.9135,13.8304,13.895,63304.0
2023-10-10 15:00:00,15.04,15.04,15.0,15.0,52876.0,13.895,13.895,13.8581,13.8581,52876.0
2023-10-10 15:10:00,15.0,15.02,14.98,15.01,52893.0,13.8581,13.8766,13.8396,13.8673,52893.0
2023-10-10 15:20:00,15.02,15.04,15.01,15.02,11875.0,13.8766,13.895,13.8673,13.8766,11875.0
2023-10-10 15:30:00,15.02,15.03,15.0,15.03,18057.0,13.8766,13.8858,13.8581,13.8858,18057.0
2023-10-10 15:40:00,15.02,15.02,15.0,15.0,35988.0,13.8766,13.8766,13.8581,13.8581,35988.0
2023-10-10 15:50:00,14.99,15.06,14.99,15.05,131831.0,13.8488,13.9135,13.8488,13.9043,131831.0
2023-10-11 09:30:00,14.92,14.92,14.86,14.91,375694.0,13.7842,13.7842,13.7287,13.7749,375694.0
2023-10-11 09:40:00,14.88,14.92,14.87,14.89,22191.0,13.7472,13.7842,13.738,13.7564,22191.0
2023-10-11 09:50:00,14.89,14.97,14.89,14.95,106807.0,13.7564,13.8304,13.7564,13.8119,106807.0
2023-10-11 10:00:00,14.96,14.98,14.95,14.97,35898.0,13.8211,13.8396,13.8119,13.8304,35898.0
2023-10-11 10:10:00,14.97,15.03,14.97,15.02,14340.0,13.8304,13.8858,13.8304,13.8766,14340.0
2023-10-11 10:20:00,15.02,15.03,14.99,15.01,37158.0,13.8766,13.8858,13.8488,13.8673,37158.0
2023-10-11 10:30:00,15.0,15.02,14.99,14.99,10688.0,13.8581,13.8766,13.8488,13.8488,10688.0
2023-10-11 10:40:00,15.0,15.04,15.0,15.02,57667.0,13.8581,13.895,13.8581,13.8766,57667.0
2023-10-11 10:50:00,15.02,15.02,14.95,14.96,78473.0,13.8766,13.8766,13.8119,13.8211,78473.0
2023-10-11 11:00:00,14.95,14.95,14.92,14.95,14532.0,13.8119,13.8119,13.7842,13.8119,14532.0
2023-10-11 11:10:00,14.94,15.07,14.94,15.06,42264.0,13.8026,13.9227,13.8026,13.9135,42264.0
2023-10-11 11:20:00,15.06,15.07,15.03,15.06,17848.0,13.9135,13.9227,13.8858,13.9135,17848.0
2023-10-11 11:30:00,15.06,15.07,15.04,15.07,29687.0,13.9135,13.9227,13.895,13.9227,29687.0
2023-10-11 11:40:00,15.06,15.09,15.03,15.03,16314.0,13.9135,13.9412,13.8858,13.8858,16314.0
2023-10-11 11:50:00,15.04,15.06,15.0,15.06,29000.0,13.895,13.9135,13.8581,13.9135,29000.0
2023-10-11 12:00:00,15.06,15.09,15.06,15.06,38564.0,13.9135,13.9412,13.9135,13.9135,38564.0
2023-10-11 12:10:00,15.06,15.13,15.06,15.12,20125.0,13.9135,13.9782,13.9135,13.9689,20125.0
2023-10-11 12:20:00,15.13,15.13,15.12,15.13,14037.0,13.9782,13.9782,13.9689,13.9782,14037.0
2023-10-11 12:30:00,15.12,15.12,15.09,15.09,46722.0,13.9689,13.9689,13.9412,13.9412,46722.0
2023-10-11 12:40:00,15.09,15.12,15.08,15.12,84383.0,13.9412,13.9689,13.932,13.9689,84383.0
2023-10-11 12:50:00,15.1,15.15,15.09,15.09,15322.0,13.9505,13.9967,13.9412,13.9412,15322.0
2023-10-11 13:00:00,15.09,15.12,15.08,15.09,21866.0,13.9412,13.9689,13.932,13.9412,21866.0
2023-10-11 13:10:00,15.09,15.16,15.08,15.16,18466.0,13.9412,14.0059,13.932,14.0059,18466.0
2023-10-11 13:20:00,15.16,15.16,15.13,15.14,38022.0,14.0059,14.0059,13.9782,13.9874,38022.0
2023-10-11 13:30:00,15.15,15.18,15.15,15.18,21570.0,13.9967,14.0244,13.9967,14.0244,21570.0
2023-10-11 13:40:00,15.18,15.18,15.16,15.18,11500.0,14.0244,14.0244,14.0059,14.0244,11500.0
2023-10-11 13:50:00,15.18,15.18,15.12,15.13,3247.0,14.0244,14.0244,13.9689,13.9782,3247.0
2023-10-11 14:00:00,15.1,15.11,15.07,15.1,20086.0,13.9505,13.9597,13.9227,13.9505,20086.0
2023-10-11 14:10:00,15.1,15.1,15.05,15.07,37724.0,13.9505,13.9505,13.9043,13.9227,37724.0
2023-10-11 14:20:00,15.06,15.06,14.98,15.02,23878.0,13.9135,13.9135,13.8396,13.8766,23878.0
2023-10-11 14:30:00,15.01,15.02,14.99,15.02,9400.0,13.8673,13.8766,13.8488,13.8766,9400.0
2023-10-11 14:40:00,15.03,15.03,14.98,14.99,24288.0,13.8858,13.8858,13.8396,13.8488,24288.0
2023-10-11 14:50:00,15.0,15.01,14.98,15.0,40183.0,13.8581,13.8673,13.8396,13.8581,40183.0
2023-10-11 15:00:00,15.0,15.0,14.96,14.98,16230.0,13.8581,13.8581,13.8211,13.8396,16230.0
2023-10-11 15:10:00,14.97,15.0,14.97,14.99,15856.0,13.8304,13.8581,13.8304,13.8488,15856.0
2023-10-11 15:20:00,14.99,15.0,14.94,14.95,22850.0,13.8488,13.8581,13.8026,13.8119,22850.0
2023-10-11 15:30:00,14.96,14.96,14.9,14.91,24150.0,13.8211,13.8211,13.7657,13.7749,24150.0
2023-10-11 15:40:00,14.9,14.91,14.87,14.87,18290.0,13.7657,13.7749,13.738,13.738,18290.0
2023-10-11 15:50:00,14.88,14.88,14.84,14.86,37361.0,13.7472,13.7472,13.7103,13.7287,37361.0
2023-10-12 09:30:00,14.81,14.89,14.81,14.87,137759.0,13.6825,13.7564,13.6825,13.738,137759.0
2023-10-12 09:40:00,14.89,14.95,14.89,14.95,78560.0,13.7564,13.8119,13.7564,13.8119,78560.0
2023-10-12 09:50:00,14.94,15.01,14.91,14.97,94529.0,13.8026,13.8673,13.7749,13.8304,94529.0
2023-10-12 10:00:00,14.98,15.02,14.94,14.96,143456.0,13.8396,13.8766,13.8026,13.8211,143456.0
2023-10-12 10:10:00,14.95,14.95,14.9,14.92,44286.0,13.8119,13.8119,13.7657,13.7842,44286.0
2023-10-12 10:20:00,14.92,14.93,14.86,14.93,73619.0,13.7842,13.7934,13.7287,13.7934,73619.0
2023-10-12 10:30:00,14.93,14.96,14.92,14.95,25028.0,13.7934,13.8211,13.7842,13.8119,25028.0
2023-10-12 10:40:00,14.95,15.0,14.92,14.93,43167.0,13.8119,13.8581,13.7842,13.7934,43167.0
2023-10-12 10:50:00,14.93,14.96,14.9,14.9,5865.0,13.7934,13.8211,13.7657,13.7657,5865.0
2023-10-12 11:00:00,14.92,14.95,14.9,14.9,23930.0,13.7842,13.8119,13.7657,13.7657,23930.0
2023-10-12 11:10:00,14.9,14.9,14.85,14.85,18043.0,13.7657,13.7657,13.7195,13.7195,18043.0
2023-10-12 11:20:00,14.86,14.9,14.84,14.89,46580.0,13.7287,13.7657,13.7103,13.7564,46580.0
2023-10-12 11:30:00,14.91,14.93,14.9,14.9,32489.0,13.7749,13.7934,13.7657,13.7657,32489.0
2023-10-12 11:40:00,14.89,14.92,14.89,14.9,6319.0,13.7564,13.7842,13.7564,13.7657,6319.0
2023-10-12 11:50:00,14.93,14.93,14.87,14.87,12220.0,13.7934,13.7934,13.738,13.738,12220.0
2023-10-12 12:00:00,14.86,14.88,14.83,14.85,63985.0,13.7287,13.7472,13.701,13.7195,63985.0
2023-10-12 12:10:00,14.86,14.87,14.83,14.83,57084.0,13.7287,13.738,13.701,13.701,57084.0
2023-10-12 12:20:00,14.83,14.84,14.79,14.8,39158.0,13.701,13.7103,13.6641,13.6733,39158.0
2023-10-12 12:30:00,14.79,14.83,14.79,14.81,11694.0,13.6641,13.701,13.6641,13.6825,11694.0
2023-10-12 12:40:00,14.81,14.83,14.8,14.83,18155.0,13.6825,13.701,13.6733,13.701,18155.0
2023-10-12 12:50:00,14.83,14.88,14.83,14.87,33485.0,13.701,13.7472,13.701,13.738,33485.0
2023-10-12 13:00:00,14.88,15.08,14.88,15.05,446090.0,13.7472,13.932,13.7472,13.9043,446090.0
2023-10-12 13:10:00,15.06,15.14,15.06,15.12,38761.0,13.9135,13.9874,13.9135,13.9689,38761.0
2023-10-12 13:20:00,15.12,15.19,15.11,15.18,88702.0,13.9689,14.0336,13.9597,14.0244,88702.0
2023-10-12 13:30:00,15.2,15.23,15.16,15.22,196908.0,14.0428,14.0706,14.0059,14.0613,196908.0
2023-10-12 13:40:00,15.22,15.25,15.21,15.24,135513.0,14.0613,14.089,14.0521,14.0798,135513.0
2023-10-12 13:50:00,15.23,15.29,15.23,15.29,65370.0,14.0706,14.126,14.0706,14.126,65370.0
2023-10-12 14:00:00,15.26,15.36,15.26,15.36,28254.0,14.0983,14.1907,14.0983,14.1907,28254.0
2023-10-12 14:10:00,15.37,15.4,15.37,15.39,37845.0,14.1999,14.2276,14.1999,14.2184,37845.0
2023-10-12 14:20:00,15.39,15.39,15.27,15.27,71243.0,14.2184,14.2184,14.1075,14.1075,71243.0
2023-10-12 14:30:00,15.28,15.29,15.23,15.26,41573.0,14.1168,14.126,14.0706,14.0983,41573.0
2023-10-12 14:40:00,15.25,15.27,15.2,15.2,38932.0,14.089,14.1075,14.0428,14.0428,38932.0
2023-10-12 14:50:00,15.21,15.24,15.2,15.24,17287.0,14.0521,14.0798,14.0428,14.0798,17287.0
2023-10-12 15:00:00,15.23,15.23,15.19,15.22,57566.0,14.0706,14.0706,14.0336,14.0613,57566.0
2023-10-12 15:10:00,15.2,15.22,15.14,15.15,66960.0,14.0428,14.0613,13.9874,13.9967,66960.0
2023-10-12 15:20:00,15.16,15.21,15.15,15.19,34308.0,14.0059,14.0521,13.9967,14.0336,34308.0
2023-10-12 15:30:00,15.19,15.19,15.11,15.11,48101.0,14.0336,14.0336,13.9597,13.9597,48101.0
2023-10-12 15:40:00,15.12,15.16,15.12,15.14,56698.0,13.9689,14.0059,13.9689,13.9874,56698.0
2023-10-12 15:50:00,15.14,15.17,15.11,15.16,77905.0,13.9874,14.0151,13.9597,14.0059,77905.0
2023-10-13 09:30:00,15.02,15.02,14.93,14.93,237709.0,13.8766,13.8766,13.7934,13.7934,237709.0
2023-10-13 09:40:00,14.92,14.98,14.89,14.93,67726.0,13.7842,13.8396,13.7564,13.7934,67726.0
2023-10-13 09:50:00,14.93,14.96,14.89,14.96,50273.0,13.7934,13.8211,13.7564,13.8211,50273.0
2023-10-13 10:00:00,14.96,15.06,14.95,15.02,171914.0,13.8211,13.9135,13.8119,13.8766,171914.0
2023-10-13 10:10:00,15.04,15.11,15.04,15.1,155340.0,13.895,13.9597,13.895,13.9505,155340.0
2023-10-13 10:20:00,15.09,15.12,15.04,15.09,90775.0,13.9412,13.9689,13.895,13.9412,90775.0
2023-10-13 10:30:00,15.1,15.11,15.03,15.1,48444.0,13.9505,13.9597,13.8858,13.9505,48444.0
2023-10-13 10:40:00,15.1,15.16,15.1,15.15,52185.0,13.9505,14.0059,13.9505,13.9967,52185.0
2023-10-13 10:50:00,15.16,15.28,15.16,15.27,99434.0,14.0059,14.1168,14.0059,14.1075,99434.0
2023-10-13 11:00:00,15.27,15.37,15.26,15.31,64652.0,14.1075,14.1999,14.0983,14.1445,64652.0
2023-10-13 11:10:00,15.29,15.32,15.27,15.29,116429.0,14.126,14.1537,14.1075,14.126,116429.0
2023-10-13 11:20:00,15.3,15.38,15.28,15.33,53878.0,14.1352,14.2091,14.1168,14.163,53878.0
2023-10-13 11:30:00,15.34,15.34,15.3,15.3,56757.0,14.1722,14.1722,14.1352,14.1352,56757.0
2023-10-13 11:40:00,15.3,15.33,15.29,15.33,44173.0,14.1352,14.163,14.126,14.163,44173.0
2023-10-13 11:50:00,15.34,15.44,15.34,15.41,38781.0,14.1722,14.2646,14.1722,14.2369,38781.0
2023-10-13 12:00:00,15.43,15.43,15.36,15.36,29849.0,14.2553,14.2553,14.1907,14.1907,29849.0
2023-10-13 12:10:00,15.36,15.39,15.31,15.31,16231.0,14.1907,14.2184,14.1445,14.1445,16231.0
2023-10-13 12:20:00,15.31,15.31,15.25,15.25,54135.0,14.1445,14.1445,14.089,14.089,54135.0
2023-10-13 12:30:00,15.25,15.26,15.21,15.25,43248.0,14.089,14.0983,14.0521,14.089,43248.0
2023-10-13 12:40:00,15.24,15.29,15.23,15.29,27904.0,14.0798,14.126,14.0706,14.126,27904.0
2023-10-13 12:50:00,15.3,15.38,15.3,15.34,38735.0,14.1352,14.2091,14.1352,14.1722,38735.0
2023-10-13 13:00:00,15.34,15.42,15.32,15.41,33792.0,14.1722,14.2461,14.1537,14.2369,33792.0
2023-10-13 13:10:00,15.4,15.45,15.38,15.44,93254.0,14.2276,14.2738,14.2091,14.2646,93254.0
2023-10-13 13:20:00,15.44,15.54,15.41,15.53,122808.0,14.2646,14.357,14.2369,14.3477,122808.0
2023-10-13 13:30:00,15.54,15.56,15.53,15.54,119122.0,14.357,14.3754,14.3477,14.357,119122.0
2023-10-13 13:40:00,15.53,15.53,15.37,15.42,201706.0,14.3477,14.3477,14.1999,14.2461,201706.0
2023-10-13 13:50:00,15.4,15.42,15.39,15.42,29973.0,14.2276,14.2461,14.2184,14.2461,29973.0
2023-10-13 14:00:00,15.41,15.44,15.36,15.42,77898.0,14.2369,14.2646,14.1907,14.2461,77898.0
2023-10-13 14:10:00,15.41,15.44,15.39,15.4,24000.0,14.2369,14.2646,14.2184,14.2276,24000.0
2023-10-13 14:20:00,15.38,15.45,15.38,15.41,24310.0,14.2091,14.2738,14.2091,14.2369,24310.0
2023-10-13 14:30:00,15.4,15.43,15.34,15.41,85105.0,14.2276,14.2553,14.1722,14.2369,85105.0
2023-10-13 14:40:00,15.42,15.47,15.4,15.46,22761.0,14.2461,14.2923,14.2276,14.2831,22761.0
2023-10-13 14:50:00,15.47,15.47,15.38,15.39,21550.0,14.2923,14.2923,14.2091,14.2184,21550.0
2023-10-13 15:00:00,15.39,15.45,15.36,15.38,92325.0,14.2184,14.2738,14.1907,14.2091,92325.0
2023-10-13 15:10:00,15.38,15.4,15.31,15.4,66844.0,14.2091,14.2276,14.1445,14.2276,66844.0
2023-10-13 15:20:00,15.39,15.46,15.39,15.46,27692.0,14.2184,14.2831,14.2184,14.2831,27692.0
2023-10-13 15:30:00,15.41,15.46,15.4,15.44,60254.0,14.2369,14.2831,14.2276,14.2646,60254.0
2023-10-13 15:40:00,15.45,15.52,15.44,15.44,136909.0,14.2738,14.3385,14.2646,14.2646,136909.0
2023-10-13 15:50:00,15.43,15.45,15.39,15.39,120104.0,14.2553,14.2738,14.2184,14.2184,120104.0
2023-10-16 09:30:00,15.16,15.18,15.06,15.1,142356.0,14.0059,14.0244,13.9135,13.9505,142356.0
2023-10-16 09:40:00,15.11,15.17,15.11,15.16,109406.0,13.9597,14.0151,13.9597,14.0059,109406.0
2023-10-16 09:50:00,15.15,15.15,15.09,15.11,65927.0,13.9967,13.9967,13.9412,13.9597,65927.0
2023-10-16 10:00:00,15.1,15.16,15.1,15.11,89779.0,13.9505,14.0059,13.9505,13.9597,89779.0
2023-10-16 10:10:00,15.1,15.1,14.99,15.02,111724.0,13.9505,13.9505,13.8488,13.8766,111724.0
2023-10-16 10:20:00,15.01,15.02,14.94,14.94,77290.0,13.8673,13.8766,13.8026,13.8026,77290.0
2023-10-16 10:30:00,14.94,14.94,14.86,14.88,89125.0,13.8026,13.8026,13.7287,13.7472,89125.0
2023-10-16 10:40:00,14.9,14.92,14.87,14.88,40787.0,13.7657,13.7842,13.738,13.7472,40787.0
2023-10-16 10:50:00,14.87,14.89,14.85,14.85,73454.0,13.738,13.7564,13.7195,13.7195,73454.0
2023-10-16 11:00:00,14.84,14.85,14.81,14.84,69847.0,13.7103,13.7195,13.6825,13.7103,69847.0
2023-10-16 11:10:00,14.84,14.89,14.84,14.89,33213.0,13.7103,13.7564,13.7103,13.7564,33213.0
2023-10-16 11:20:00,14.89,14.89,14.87,14.87,59699.0,13.7564,13.7564,13.738,13.738,59699.0
2023-10-16 11:30:00,14.87,14.93,14.87,14.93,42720.0,13.738,13.7934,13.738,13.7934,42720.0
2023-10-16 11:40:00,14.93,14.98,14.93,14.95,23439.0,13.7934,13.8396,13.7934,13.8119,23439.0
2023-10-16 11:50:00,14.93,14.94,14.93,14.93,41713.0,13.7934,13.8026,13.7934,13.7934,41713.0
2023-10-16 12:00:00,14.94,14.95,14.91,14.91,21367.0,13.8026,13.8119,13.7749,13.7749,21367.0
2023-10-16 12:10:00,14.92,14.96,14.92,14.93,21677.0,13.7842,13.8211,13.7842,13.7934,21677.0
2023-10-16 12:20:00,14.94,14.96,14.92,14.92,18106.0,13.8026,13.8211,13.7842,13.7842,18106.0
2023-10-16 12:30:00,14.92,14.95,14.9,14.93,24415.0,13.7842,13.8119,13.7657,13.7934,24415.0
2023-10-16 12:40:00,14.93,14.94,14.92,14.94,15956.0,13.7934,13.8026,13.7842,13.8026,15956.0
2023-10-16 12:50:00,14.94,14.98,14.92,14.94,31767.0,13.8026,13.8396,13.7842,13.8026,31767.0
2023-10-16 13:00:00,14.91,14.91,14.87,14.87,44130.0,13.7749,13.7749,13.738,13.738,44130.0
2023-10-16 13:10:00,14.86,14.9,14.84,14.9,46970.0,13.7287,13.7657,13.7103,13.7657,46970.0
2023-10-16 13:20:00,14.95,15.1,14.95,14.97,250853.0,13.8119,13.9505,13.8119,13.8304,250853.0
2023-10-16 13:30:00,14.98,14.98,14.94,14.94,12249.0,13.8396,13.8396,13.8026,13.8026,12249.0
2023-10-16 13:40:00,14.92,14.92,14.87,14.9,21026.0,13.7842,13.7842,13.738,13.7657,21026.0
2023-10-16 13:50:00,14.89,14.9,14.87,14.88,19080.0,13.7564,13.7657,13.738,13.7472,19080.0
2023-10-16 14:00:00,14.88,14.92,14.88,14.88,14199.0,13.7472,13.7842,13.7472,13.7472,14199.0
2023-10-16 14:10:00,14.88,14.91,14.86,14.89,70976.0,13.7472,13.7749,13.7287,13.7564,70976.0
2023-10-16 14:20:00,14.89,14.93,14.89,14.93,55793.0,13.7564,13.7934,13.7564,13.7934,55793.0
2023-10-16 14:30:00,14.95,14.96,14.9,14.94,15345.0,13.8119,13.8211,13.7657,13.8026,15345.0
2023-10-16 14:40:00,14.93,14.94,14.92,14.93,4413.0,13.7934,13.8026,13.7842,13.7934,4413.0
2023-10-16 14:50:00,14.93,14.93,14.88,14.88,60218.0,13.7934,13.7934,13.7472,13.7472,60218.0
2023-10-16 15:00:00,14.88,14.92,14.87,14.87,46653.0,13.7472,13.7842,13.738,13.738,46653.0
2023-10-16 15:10:00,14.88,14.88,14.86,14.87,24800.0,13.7472,13.7472,13.7287,13.738,24800.0
2023-10-16 15:20:00,14.88,14.88,14.84,14.84,50014.0,13.7472,13.7472,13.7103,13.7103,50014.0
2023-10-16 15:30:00,14.83,14.89,14.82,14.89,153263.0,13.701,13.7564,13.6918,13.7564,153263.0
2023-10-16 15:40:00,14.89,14.9,14.87,14.9,46789.0,13.7564,13.7657,13.738,13.7657,46789.0
2023-10-16 15:50:00,14.9,14.94,14.86,14.94,88135.0,13.7657,13.8026,13.7287,13.8026,88135.0
2023-10-17 09:30:00,15.26,15.26,15.19,15.19,157542.0,14.0983,14.0983,14.0336,14.0336,157542.0
2023-10-17 09:40:00,15.19,15.24,15.18,15.23,59630.0,14.0336,14.0798,14.0244,14.0706,59630.0
2023-10-17 09:50:00,15.24,15.29,15.23,15.26,54025.0,14.0798,14.126,14.0706,14.0983,54025.0
2023-10-17 10:00:00,15.27,15.28,15.14,15.14,50012.0,14.1075,14.1168,13.9874,13.9874,50012.0
2023-10-17 10:10:00,15.14,15.15,15.06,15.07,54622.0,13.9874,13.9967,13.9135,13.9227,54622.0
2023-10-17 10:20:00,15.07,15.09,15.02,15.07,29124.0,13.9227,13.9412,13.8766,13.9227,29124.0
2023-10-17 10:30:00,15.07,15.08,14.96,14.99,35615.0,13.9227,13.932,13.8211,13.8488,35615.0
2023-10-17 10:40:00,14.99,15.04,14.98,15.02,39740.0,13.8488,13.895,13.8396,13.8766,39740.0
2023-10-17 10:50:00,15.01,15.05,15.0,15.03,81146.0,13.8673,13.9043,13.8581,13.8858,81146.0
2023-10-17 11:00:00,15.01,15.04,14.98,15.03,48709.0,13.8673,13.895,13.8396,13.8858,48709.0
2023-10-17 11:10:00,15.01,15.01,14.92,14.92,74421.0,13.8673,13.8673,13.7842,13.7842,74421.0
2023-10-17 11:20:00,14.91,14.96,14.91,14.93,67042.0,13.7749,13.8211,13.7749,13.7934,67042.0
2023-10-17 11:30:00,14.94,14.94,14.85,14.87,87639.0,13.8026,13.8026,13.7195,13.738,87639.0
2023-10-17 11:40:00,14.86,14.87,14.79,14.79,50216.0,13.7287,13.738,13.6641,13.6641,50216.0
2023-10-17 11:50:00,14.79,14.83,14.79,14.81,44213.0,13.6641,13.701,13.6641,13.6825,44213.0
2023-10-17 12:00:00,14.8,14.8,14.76,14.79,19700.0,13.6733,13.6733,13.6363,13.6641,19700.0
2023-10-17 12:10:00,14.78,14.8,14.77,14.79,27598.0,13.6548,13.6733,13.6456,13.6641,27598.0
2023-10-17 12:20:00,14.8,14.8,14.73,14.73,17940.0,13.6733,13.6733,13.6086,13.6086,17940.0
2023-10-17 12:30:00,14.72,14.79,14.72,14.78,63475.0,13.5994,13.6641,13.5994,13.6548,63475.0
2023-10-17 12:40:00,14.78,14.85,14.78,14.82,39594.0,13.6548,13.7195,13.6548,13.6918,39594.0
2023-10-17 12:50:00,14.82,14.87,14.79,14.85,53447.0,13.6918,13.738,13.6641,13.7195,53447.0
2023-10-17 13:00:00,14.85,14.88,14.84,14.87,24284.0,13.7195,13.7472,13.7103,13.738,24284.0
2023-10-17 13:10:00,14.86,14.89,14.86,14.88,13840.0,13.7287,13.7564,13.7287,13.7472,13840.0
2023-10-17 13:20:00,14.88,14.9,14.87,14.9,42278.0,13.7472,13.7657,13.738,13.7657,42278.0
2023-10-17 13:30:00,14.9,14.96,14.9,14.95,50702.0,13.7657,13.8211,13.7657,13.8119,50702.0
2023-10-17 13:40:00,14.96,14.98,14.95,14.98,18562.0,13.8211,13.8396,13.8119,13.8396,18562.0
2023-10-17 13:50:00,14.97,15.07,14.97,15.05,161845.0,13.8304,13.9227,13.8304,13.9043,161845.0
2023-10-17 14:00:00,15.06,15.06,15.04,15.04,30084.0,13.9135,13.9135,13.895,13.895,30084.0
2023-10-17 14:10:00,15.04,15.05,15.0,15.05,15100.0,13.895,13.9043,13.8581,13.9043,15100.0
2023-10-17 14:20:00,15.02,15.03,15.01,15.01,4653.0,13.8766,13.8858,13.8673,13.8673,4653.0
2023-10-17 14:30:00,15.03,15.03,14.99,14.99,17441.0,13.8858,13.8858,13.8488,13.8488,17441.0
2023-10-17 14:40:00,14.98,15.01,14.97,14.98,28425.0,13.8396,13.8673,13.8304,13.8396,28425.0
2023-10-17 14:50:00,14.99,15.11,14.99,15.09,17800.0,13.8488,13.9597,13.8488,13.9412,17800.0
2023-10-17 15:00:00,15.08,15.11,15.04,15.04,23200.0,13.932,13.9597,13.895,13.895,23200.0
2023-10-17 15:10:00,15.01,15.03,15.0,15.02,14885.0,13.8673,13.8858,13.8581,13.8766,14885.0
2023-10-17 15:20:00,15.01,15.02,14.99,15.01,20001.0,13.8673,13.8766,13.8488,13.8673,20001.0
2023-10-17 15:30:00,14.99,15.03,14.99,15.02,11400.0,13.8488,13.8858,13.8488,13.8766,11400.0
2023-10-17 15:40:00,15.02,15.04,15.02,15.02,27657.0,13.8766,13.895,13.8766,13.8766,27657.0
2023-10-17 15:50:00,15.02,15.02,14.93,14.94,114083.0,13.8766,13.8766,13.7934,13.8026,114083.0
2023-10-18 09:30:00,15.14,15.15,15.07,15.14,176029.0,13.9874,13.9967,13.9227,13.9874,176029.0
2023-10-18 09:40:00,15.16,15.19,15.13,15.16,80465.0,14.0059,14.0336,13.9782,14.0059,80465.0
2023-10-18 09:50:00,15.17,15.19,15.13,15.16,81096.0,14.0151,14.0336,13.9782,14.0059,81096.0
2023-10-18 10:00:00,15.15,15.22,15.07,15.14,158511.0,13.9967,14.0613,13.9227,13.9874,158511.0
2023-10-18 10:10:00,15.17,15.18,15.05,15.05,66300.0,14.0151,14.0244,13.9043,13.9043,66300.0
2023-10-18 10:20:00,15.05,15.19,15.04,15.19,69607.0,13.9043,14.0336,13.895,14.0336,69607.0
2023-10-18 10:30:00,15.2,15.26,15.18,15.25,45175.0,14.0428,14.0983,14.0244,14.089,45175.0
2023-10-18 10:40:00,15.26,15.27,15.21,15.26,54180.0,14.0983,14.1075,14.0521,14.0983,54180.0
2023-10-18 10:50:00,15.27,15.32,15.27,15.3,44130.0,14.1075,14.1537,14.1075,14.1352,44130.0
2023-10-18 11:00:00,15.3,15.31,15.23,15.31,79373.0,14.1352,14.1445,14.0706,14.1445,79373.0
2023-10-18 11:10:00,15.31,15.32,15.24,15.24,149694.0,14.1445,14.1537,14.0798,14.0798,149694.0
2023-10-18 11:20:00,15.26,15.28,15.2,15.28,117376.0,14.0983,14.1168,14.0428,14.1168,117376.0
2023-10-18 11:30:00,15.27,15.28,15.23,15.24,56911.0,14.1075,14.1168,14.0706,14.0798,56911.0
2023-10-18 11:40:00,15.27,15.3,15.26,15.3,18111.0,14.1075,14.1352,14.0983,14.1352,18111.0
2023-10-18 11:50:00,15.28,15.3,15.25,15.29,18254.0,14.1168,14.1352,14.089,14.126,18254.0
2023-10-18 12:00:00,15.29,15.33,15.21,15.23,58531.0,14.126,14.163,14.0521,14.0706,58531.0
2023-10-18 12:10:00,15.22,15.32,15.22,15.32,25397.0,14.0613,14.1537,14.0613,14.1537,25397.0
2023-10-18 12:20:00,15.33,15.37,15.32,15.34,60638.0,14.163,14.1999,14.1537,14.1722,60638.0
2023-10-18 12:30:00,15.35,15.38,15.33,15.38,18694.0,14.1814,14.2091,14.163,14.2091,18694.0
2023-10-18 12:40:00,15.37,15.37,15.33,15.37,64141.0,14.1999,14.1999,14.163,14.1999,64141.0
2023-10-18 12:50:00,15.37,15.41,15.37,15.39,25800.0,14.1999,14.2369,14.1999,14.2184,25800.0
2023-10-18 13:00:00,15.41,15.44,15.24,15.24,120893.0,14.2369,14.2646,14.0798,14.0798,120893.0
2023-10-18 13:10:00,15.27,15.27,15.18,15.23,60661.0,14.1075,14.1075,14.0244,14.0706,60661.0
2023-10-18 13:20:00,15.23,15.27,15.22,15.25,13902.0,14.0706,14.1075,14.0613,14.089,13902.0
2023-10-18 13:30:00,15.26,15.41,15.26,15.4,43734.0,14.0983,14.2369,14.0983,14.2276,43734.0
2023-10-18 13:40:00,15.41,15.41,15.39,15.39,22063.0,14.2369,14.2369,14.2184,14.2184,22063.0
2023-10-18 13:50:00,15.36,15.36,15.29,15.3,51964.0,14.1907,14.1907,14.126,14.1352,51964.0
2023-10-18 14:00:00,15.3,15.33,15.23,15.26,57444.0,14.1352,14.163,14.0706,14.0983,57444.0
2023-10-18 14:10:00,15.27,15.36,15.27,15.35,131561.0,14.1075,14.1907,14.1075,14.1814,131561.0
2023-10-18 14:20:00,15.36,15.36,15.33,15.36,76347.0,14.1907,14.1907,14.163,14.1907,76347.0
2023-10-18 14:30:00,15.32,15.37,15.3,15.36,40622.0,14.1537,14.1999,14.1352,14.1907,40622.0
2023-10-18 14:40:00,15.39,15.43,15.38,15.41,74103.0,14.2184,14.2553,14.2091,14.2369,74103.0
2023-10-18 14:50:00,15.43,15.47,15.41,15.44,44016.0,14.2553,14.2923,14.2369,14.2646,44016.0
2023-10-18 15:00:00,15.47,15.51,15.47,15.51,65687.0,14.2923,14.3292,14.2923,14.3292,65687.0
2023-10-18 15:10:00,15.5,15.51,15.46,15.49,22046.0,14.32,14.3292,14.2831,14.3108,22046.0
2023-10-18 15:20:00,15.48,15.52,15.46,15.51,46975.0,14.3015,14.3385,14.2831,14.3292,46975.0
2023-10-18 15:30:00,15.51,15.51,15.48,15.5,55546.0,14.3292,14.3292,14.3015,14.32,55546.0
2023-10-18 15:40:00,15.52,15.64,15.52,15.62,197291.0,14.3385,14.4494,14.3385,14.4309,197291.0
2023-10-18 15:50:00,15.61,15.61,15.52,15.54,84877.0,14.4216,14.4216,14.3385,14.357,84877.0
2023-10-19 09:30:00,15.49,15.54,15.44,15.5,166962.0,14.3108,14.357,14.2646,14.32,166962.0
2023-10-19 09:40:00,15.51,15.55,15.51,15.53,169962.0,14.3292,14.3662,14.3292,14.3477,169962.0
2023-10-19 09:50:00,15.53,15.54,15.49,15.51,122147.0,14.3477,14.357,14.3108,14.3292,122147.0
2023-10-19 10:00:00,15.5,15.57,15.49,15.57,173095.0,14.32,14.3847,14.3108,14.3847,173095.0
2023-10-19 10:10:00,15.56,15.58,15.47,15.56,264010.0,14.3754,14.3939,14.2923,14.3754,264010.0
2023-10-19 10:20:00,15.55,15.69,15.54,15.69,81528.0,14.3662,14.4955,14.357,14.4955,81528.0
2023-10-19 10:30:00,15.68,15.72,15.63,15.67,126654.0,14.4863,14.5233,14.4401,14.4771,126654.0
2023-10-19 10:40:00,15.67,15.69,15.63,15.66,47722.0,14.4771,14.4955,14.4401,14.4678,47722.0
2023-10-19 10:50:00,15.67,15.71,15.63,15.71,187398.0,14.4771,14.514,14.4401,14.514,187398.0
2023-10-19 11:00:00,15.7,15.7,15.64,15.67,46319.0,14.5048,14.5048,14.4494,14.4771,46319.0
2023-10-19 11:10:00,15.67,15.72,15.66,15.71,87408.0,14.4771,14.5233,14.4678,14.514,87408.0
2023-10-19 11:20:00,15.71,15.74,15.63,15.64,54441.0,14.514,14.5417,14.4401,14.4494,54441.0
2023-10-19 11:30:00,15.63,15.64,15.58,15.6,34518.0,14.4401,14.4494,14.3939,14.4124,34518.0
2023-10-19 11:40:00,15.58,15.58,15.51,15.53,32340.0,14.3939,14.3939,14.3292,14.3477,32340.0
2023-10-19 11:50:00,15.53,15.58,15.53,15.58,9768.0,14.3477,14.3939,14.3477,14.3939,9768.0
2023-10-19 12:00:00,15.58,15.67,15.34,15.47,594542.0,14.3939,14.4771,14.1722,14.2923,594542.0
2023-10-19 12:10:00,15.51,15.53,15.39,15.4,56516.0,14.3292,14.3477,14.2184,14.2276,56516.0
2023-10-19 12:20:00,15.4,15.59,15.29,15.57,320413.0,14.2276,14.4032,14.126,14.3847,320413.0
2023-10-19 12:30:00,15.57,15.82,15.55,15.76,386520.0,14.3847,14.6156,14.3662,14.5602,386520.0
2023-10-19 12:40:00,15.76,15.79,15.56,15.57,206426.0,14.5602,14.5879,14.3754,14.3847,206426.0
2023-10-19 12:50:00,15.57,15.6,15.43,15.49,214963.0,14.3847,14.4124,14.2553,14.3108,214963.0
2023-10-19 13:00:00,15.46,15.46,15.33,15.36,119593.0,14.2831,14.2831,14.163,14.1907,119593.0
2023-10-19 13:10:00,15.36,15.45,15.34,15.4,74279.0,14.1907,14.2738,14.1722,14.2276,74279.0
2023-10-19 13:20:00,15.39,15.51,15.38,15.46,155674.0,14.2184,14.3292,14.2091,14.2831,155674.0
2023-10-19 13:30:00,15.44,15.64,15.4,15.64,60319.0,14.2646,14.4494,14.2276,14.4494,60319.0
2023-10-19 13:40:00,15.62,15.67,15.62,15.67,61347.0,14.4309,14.4771,14.4309,14.4771,61347.0
2023-10-19 13:50:00,15.67,15.68,15.6,15.66,74431.0,14.4771,14.4863,14.4124,14.4678,74431.0
2023-10-19 14:00:00,15.65,15.68,15.59,15.67,127024.0,14.4586,14.4863,14.4032,14.4771,127024.0
2023-10-19 14:10:00,15.66,15.69,15.62,15.65,29679.0,14.4678,14.4955,14.4309,14.4586,29679.0
2023-10-19 14:20:00,15.64,15.7,15.62,15.69,71260.0,14.4494,14.5048,14.4309,14.4955,71260.0
2023-10-19 14:30:00,15.7,15.87,15.7,15.86,196263.0,14.5048,14.6618,14.5048,14.6526,196263.0
2023-10-19 14:40:00,15.85,15.94,15.85,15.93,88497.0,14.6434,14.7265,14.6434,14.7173,88497.0
2023-10-19 14:50:00,15.93,15.94,15.85,15.91,134283.0,14.7173,14.7265,14.6434,14.6988,134283.0
2023-10-19 15:00:00,15.92,15.93,15.85,15.9,62447.0,14.708,14.7173,14.6434,14.6896,62447.0
2023-10-19 15:10:00,15.9,15.97,15.88,15.92,59712.0,14.6896,14.7542,14.6711,14.708,59712.0
2023-10-19 15:20:00,15.91,15.98,15.91,15.93,99093.0,14.6988,14.7635,14.6988,14.7173,99093.0
2023-10-19 15:30:00,15.92,15.93,15.88,15.93,65257.0,14.708,14.7173,14.6711,14.7173,65257.0
2023-10-19 15:40:00,15.93,16.05,15.93,15.93,89659.0,14.7173,14.8281,14.7173,14.7173,89659.0
2023-10-19 15:50:00,15.93,15.97,15.87,15.97,196989.0,14.7173,14.7542,14.6618,14.7542,196989.0
2023-10-20 09:30:00,16.05,16.09,16.02,16.05,227867.0,14.8281,14.8651,14.8004,14.8281,227867.0
2023-10-20 09:40:00,16.05,16.07,15.97,16.01,232123.0,14.8281,14.8466,14.7542,14.7912,232123.0
2023-10-20 09:50:00,16.02,16.14,16.01,16.11,151280.0,14.8004,14.9113,14.7912,14.8836,151280.0
2023-10-20 10:00:00,16.14,16.23,16.1,16.2,124397.0,14.9113,14.9944,14.8743,14.9667,124397.0
2023-10-20 10:10:00,16.2,16.3,16.2,16.28,97617.0,14.9667,15.0591,14.9667,15.0406,97617.0
2023-10-20 10:20:00,16.3,16.34,16.27,16.33,52548.0,15.0591,15.0961,15.0314,15.0868,52548.0
2023-10-20 10:30:00,16.34,16.37,16.28,16.36,99933.0,15.0961,15.1238,15.0406,15.1145,99933.0
2023-10-20 10:40:00,16.36,16.41,16.34,16.35,87336.0,15.1145,15.1607,15.0961,15.1053,87336.0
2023-10-20 10:50:00,16.35,16.44,16.35,16.44,49148.0,15.1053,15.1885,15.1053,15.1885,49148.0
2023-10-20 11:00:00,16.43,16.43,16.36,16.37,86777.0,15.1792,15.1792,15.1145,15.1238,86777.0
2023-10-20 11:10:00,16.39,16.45,16.38,16.43,143186.0,15.1423,15.1977,15.133,15.1792,143186.0
2023-10-20 11:20:00,16.42,16.47,16.42,16.45,40376.0,15.17,15.2162,15.17,15.1977,40376.0
2023-10-20 11:30:00,16.45,16.48,16.43,16.43,98536.0,15.1977,15.2254,15.1792,15.1792,98536.0
2023-10-20 11:40:00,16.44,16.45,16.37,16.37,116914.0,15.1885,15.1977,15.1238,15.1238,116914.0
2023-10-20 11:50:00,16.38,16.39,16.29,16.32,164838.0,15.133,15.1423,15.0499,15.0776,164838.0
2023-10-20 12:00:00,16.32,16.42,16.32,16.41,99989.0,15.0776,15.17,15.0776,15.1607,99989.0
2023-10-20 12:10:00,16.42,16.44,16.39,16.39,46400.0,15.17,15.1885,15.1423,15.1423,46400.0
2023-10-20 12:20:00,16.38,16.38,16.3,16.36,187224.0,15.133,15.133,15.0591,15.1145,187224.0
2023-10-20 12:30:00,16.37,16.37,16.27,16.31,72072.0,15.1238,15.1238,15.0314,15.0683,72072.0
2023-10-20 12:40:00,16.3,16.34,16.27,16.27,69213.0,15.0591,15.0961,15.0314,15.0314,69213.0
2023-10-20 12:50:00,16.27,16.3,16.21,16.22,67519.0,15.0314,15.0591,14.976,14.9852,67519.0
2023-10-20 13:00:00,16.22,16.35,16.22,16.35,22517.0,14.9852,15.1053,14.9852,15.1053,22517.0
2023-10-20 13:10:00,16.35,16.35,16.18,16.19,181461.0,15.1053,15.1053,14.9482,14.9575,181461.0
2023-10-20 13:20:00,16.2,16.26,16.19,16.25,86195.0,14.9667,15.0222,14.9575,15.0129,86195.0
2023-10-20 13:30:00,16.23,16.27,16.23,16.27,55213.0,14.9944,15.0314,14.9944,15.0314,55213.0
2023-10-20 13:40:00,16.27,16.29,16.19,16.28,139391.0,15.0314,15.0499,14.9575,15.0406,139391.0
2023-10-20 13:50:00,16.28,16.31,16.25,16.25,54928.0,15.0406,15.0683,15.0129,15.0129,54928.0
2023-10-20 14:00:00,16.25,16.3,16.23,16.26,100478.0,15.0129,15.0591,14.9944,15.0222,100478.0
2023-10-20 14:10:00,16.27,16.41,16.27,16.39,138091.0,15.0314,15.1607,15.0314,15.1423,138091.0
2023-10-20 14:20:00,16.39,16.42,16.37,16.42,86151.0,15.1423,15.17,15.1238,15.17,86151.0
2023-10-20 14:30:00,16.43,16.44,16.34,16.41,146645.0,15.1792,15.1885,15.0961,15.1607,146645.0
2023-10-20 14:40:00,16.41,16.45,16.38,16.41,36495.0,15.1607,15.1977,15.133,15.1607,36495.0
2023-10-20 14:50:00,16.43,16.43,16.35,16.41,37709.0,15.1792,15.1792,15.1053,15.1607,37709.0
2023-10-20 15:00:00,16.41,16.44,16.37,16.44,48000.0,15.1607,15.1885,15.1238,15.1885,48000.0
2023-10-20 15:10:00,16.43,16.47,16.39,16.39,54879.0,15.1792,15.2162,15.1423,15.1423,54879.0
2023-10-20 15:20:00,16.38,16.5,16.38,16.44,230785.0,15.133,15.2439,15.133,15.1885,230785.0
2023-10-20 15:30:00,16.43,16.47,16.42,16.45,47816.0,15.1792,15.2162,15.17,15.1977,47816.0
2023-10-20 15:40:00,16.46,16.55,16.46,16.5,228536.0,15.2069,15.2901,15.2069,15.2439,228536.0
2023-10-20 15:50:00,16.5,16.58,16.5,16.57,211042.0,15.2439,15.3178,15.2439,15.3086,211042.0
2023-10-23 09:30:00,16.78,16.89,16.73,16.88,402646.0,15.5026,15.6042,15.4564,15.595,402646.0
2023-10-23 09:40:00,16.9,16.97,16.75,16.75,365839.0,15.6134,15.6781,15.4749,15.4749,365839.0
2023-10-23 09:50:00,16.75,16.8,16.64,16.66,182909.0,15.4749,15.521,15.3732,15.3917,182909.0
2023-10-23 10:00:00,16.65,16.69,16.64,16.68,142953.0,15.3825,15.4194,15.3732,15.4102,142953.0
2023-10-23 10:10:00,16.66,16.66,16.58,16.58,104786.0,15.3917,15.3917,15.3178,15.3178,104786.0
2023-10-23 10:20:00,16.58,16.62,16.54,16.62,146312.0,15.3178,15.3547,15.2808,15.3547,146312.0
2023-10-23 10:30:00,16.62,16.71,16.6,16.62,91552.0,15.3547,15.4379,15.3363,15.3547,91552.0
2023-10-23 10:40:00,16.63,16.64,16.56,16.59,62984.0,15.364,15.3732,15.2993,15.327,62984.0
2023-10-23 10:50:00,16.58,16.61,16.56,16.57,35236.0,15.3178,15.3455,15.2993,15.3086,35236.0
2023-10-23 11:00:00,16.56,16.57,16.51,16.57,28082.0,15.2993,15.3086,15.2531,15.3086,28082.0
2023-10-23 11:10:00,16.53,16.53,16.46,16.47,57470.0,15.2716,15.2716,15.2069,15.2162,57470.0
2023-10-23 11:20:00,16.46,16.46,16.41,16.43,115260.0,15.2069,15.2069,15.1607,15.1792,115260.0
2023-10-23 11:30:00,16.43,16.44,16.37,16.38,42974.0,15.1792,15.1885,15.1238,15.133,42974.0
2023-10-23 11:40:00,16.38,16.48,16.38,16.45,78087.0,15.133,15.2254,15.133,15.1977,78087.0
2023-10-23 11:50:00,16.45,16.45,16.39,16.39,21802.0,15.1977,15.1977,15.1423,15.1423,21802.0
2023-10-23 12:00:00,16.4,16.42,16.38,16.38,19275.0,15.1515,15.17,15.133,15.133,19275.0
2023-10-23 12:10:00,16.39,16.46,16.39,16.46,20655.0,15.1423,15.2069,15.1423,15.2069,20655.0
2023-10-23 12:20:00,16.47,16.49,16.38,16.38,35550.0,15.2162,15.2346,15.133,15.133,35550.0
2023-10-23 12:30:00,16.39,16.41,16.36,16.36,42971.0,15.1423,15.1607,15.1145,15.1145,42971.0
2023-10-23 12:40:00,16.37,16.39,16.37,16.38,16000.0,15.1238,15.1423,15.1238,15.133,16000.0
2023-10-23 12:50:00,16.37,16.37,16.2,16.2,116838.0,15.1238,15.1238,14.9667,14.9667,116838.0
2023-10-23 13:00:00,16.2,16.28,16.2,16.25,50879.0,14.9667,15.0406,14.9667,15.0129,50879.0
2023-10-23 13:10:00,16.27,16.36,16.27,16.36,44425.0,15.0314,15.1145,15.0314,15.1145,44425.0
2023-10-23 13:20:00,16.36,16.4,16.33,16.38,72148.0,15.1145,15.1515,15.0868,15.133,72148.0
2023-10-23 13:30:00,16.39,16.4,16.32,16.34,48478.0,15.1423,15.1515,15.0776,15.0961,48478.0
2023-10-23 13:40:00,16.34,16.34,16.28,16.28,22463.0,15.0961,15.0961,15.0406,15.0406,22463.0
2023-10-23 13:50:00,16.28,16.39,16.28,16.38,39216.0,15.0406,15.1423,15.0406,15.133,39216.0
2023-10-23 14:00:00,16.38,16.41,16.34,16.34,73540.0,15.133,15.1607,15.0961,15.0961,73540.0
2023-10-23 14:10:00,16.34,16.46,16.34,16.45,78404.0,15.0961,15.2069,15.0961,15.1977,78404.0
2023-10-23 14:20:00,16.45,16.48,16.41,16.43,89373.0,15.1977,15.2254,15.1607,15.1792,89373.0
2023-10-23 14:30:00,16.43,16.47,16.4,16.4,88972.0,15.1792,15.2162,15.1515,15.1515,88972.0
2023-10-23 14:40:00,16.4,16.45,16.35,16.4,104005.0,15.1515,15.1977,15.1053,15.1515,104005.0
2023-10-23 14:50:00,16.41,16.43,16.4,16.41,53865.0,15.1607,15.1792,15.1515,15.1607,53865.0
2023-10-23 15:00:00,16.39,16.43,16.36,16.43,81210.0,15.1423,15.1792,15.1145,15.1792,81210.0
2023-10-23 15:10:00,16.43,16.51,16.42,16.48,175940.0,15.1792,15.2531,15.17,15.2254,175940.0
2023-10-23 15:20:00,16.49,16.61,16.48,16.6,123010.0,15.2346,15.3455,15.2254,15.3363,123010.0
2023-10-23 15:30:00,16.61,16.66,16.6,16.64,71861.0,15.3455,15.3917,15.3363,15.3732,71861.0
2023-10-23 15:40:00,16.65,16.65,16.57,16.58,159785.0,15.3825,15.3825,15.3086,15.3178,159785.0
2023-10-23 15:50:00,16.58,16.69,16.57,16.66,186593.0,15.3178,15.4194,15.3086,15.3917,186593.0
2023-10-24 09:30:00,16.41,16.41,16.27,16.32,297899.0,15.1607,15.1607,15.0314,15.0776,297899.0
2023-10-24 09:40:00,16.29,16.43,16.28,16.41,299680.0,15.0499,15.1792,15.0406,15.1607,299680.0
2023-10-24 09:50:00,16.4,16.43,16.28,16.28,260202.0,15.1515,15.1792,15.0406,15.0406,260202.0
2023-10-24 10:00:00,16.29,16.42,16.28,16.28,221678.0,15.0499,15.17,15.0406,15.0406,221678.0
2023-10-24 10:10:00,16.28,16.36,16.28,16.36,96296.0,15.0406,15.1145,15.0406,15.1145,96296.0
2023-10-24 10:20:00,16.35,16.38,16.21,16.21,87163.0,15.1053,15.133,14.976,14.976,87163.0
2023-10-24 10:30:00,16.23,16.27,16.19,16.2,54473.0,14.9944,15.0314,14.9575,14.9667,54473.0
2023-10-24 10:40:00,16.21,16.24,16.18,16.18,109014.0,14.976,15.0037,14.9482,14.9482,109014.0
2023-10-24 10:50:00,16.17,16.25,16.17,16.24,30801.0,14.939,15.0129,14.939,15.0037,30801.0
2023-10-24 11:00:00,16.24,16.3,16.23,16.25,75564.0,15.0037,15.0591,14.9944,15.0129,75564.0
2023-10-24 11:10:00,16.27,16.3,16.27,16.29,36244.0,15.0314,15.0591,15.0314,15.0499,36244.0
2023-10-24 11:20:00,16.29,16.39,16.29,16.38,55123.0,15.0499,15.1423,15.0499,15.133,55123.0
2023-10-24 11:30:00,16.38,16.42,16.36,16.42,78666.0,15.133,15.17,15.1145,15.17,78666.0
2023-10-24 11:40:00,16.4,16.41,16.36,16.37,60995.0,15.1515,15.1607,15.1145,15.1238,60995.0
2023-10-24 11:50:00,16.38,16.42,16.35,16.35,73334.0,15.133,15.17,15.1053,15.1053,73334.0
2023-10-24 12:00:00,16.34,16.39,16.32,16.38,117278.0,15.0961,15.1423,15.0776,15.133,117278.0
2023-10-24 12:10:00,16.38,16.47,16.37,16.47,75957.0,15.133,15.2162,15.1238,15.2162,75957.0
2023-10-24 12:20:00,16.47,16.56,16.47,16.56,47199.0,15.2162,15.2993,15.2162,15.2993,47199.0
2023-10-24 12:30:00,16.55,16.58,16.54,16.55,33602.0,15.2901,15.3178,15.2808,15.2901,33602.0
2023-10-24 12:40:00,16.54,16.61,16.54,16.61,24646.0,15.2808,15.3455,15.2808,15.3455,24646.0
2023-10-24 12:50:00,16.6,16.64,16.58,16.58,26328.0,15.3363,15.3732,15.3178,15.3178,26328.0
2023-10-24 13:00:00,16.59,16.59,16.53,16.54,27719.0,15.327,15.327,15.2716,15.2808,27719.0
2023-10-24 13:10:00,16.55,16.59,16.54,16.54,43567.0,15.2901,15.327,15.2808,15.2808,43567.0
2023-10-24 13:20:00,16.53,16.53,16.48,16.48,33250.0,15.2716,15.2716,15.2254,15.2254,33250.0
2023-10-24 13:30:00,16.46,16.49,16.43,16.46,45370.0,15.2069,15.2346,15.1792,15.2069,45370.0
2023-10-24 13:40:00,16.46,16.48,16.45,16.47,29093.0,15.2069,15.2254,15.1977,15.2162,29093.0
2023-10-24 13:50:00,16.46,16.51,16.44,16.48,26384.0,15.2069,15.2531,15.1885,15.2254,26384.0
2023-10-24 14:00:00,16.47,16.48,16.43,16.44,33439.0,15.2162,15.2254,15.1792,15.1885,33439.0
2023-10-24 14:10:00,16.44,16.47,16.43,16.44,25492.0,15.1885,15.2162,15.1792,15.1885,25492.0
2023-10-24 14:20:00,16.45,16.46,16.39,16.39,11109.0,15.1977,15.2069,15.1423,15.1423,11109.0
2023-10-24 14:30:00,16.36,16.37,16.3,16.34,38003.0,15.1145,15.1238,15.0591,15.0961,38003.0
2023-10-24 14:40:00,16.35,16.35,16.3,16.3,21344.0,15.1053,15.1053,15.0591,15.0591,21344.0
2023-10-24 14:50:00,16.3,16.33,16.29,16.32,79550.0,15.0591,15.0868,15.0499,15.0776,79550.0
2023-10-24 15:00:00,16.31,16.34,16.28,16.34,38496.0,15.0683,15.0961,15.0406,15.0961,38496.0
2023-10-24 15:10:00,16.34,16.34,16.25,16.27,33505.0,15.0961,15.0961,15.0129,15.0314,33505.0
2023-10-24 15:20:00,16.27,16.27,16.25,16.25,33371.0,15.0314,15.0314,15.0129,15.0129,33371.0
2023-10-24 15:30:00,16.25,16.27,16.25,16.27,21386.0,15.0129,15.0314,15.0129,15.0314,21386.0
2023-10-24 15:40:00,16.25,16.26,16.24,16.25,29730.0,15.0129,15.0222,15.0037,15.0129,29730.0
2023-10-24 15:50:00,16.26,16.31,16.25,16.3,126111.0,15.0222,15.0683,15.0129,15.0591,126111.0
2023-10-25 09:30:00,16.5,16.66,16.5,16.64,379532.0,15.2439,15.3917,15.2439,15.3732,379532.0
2023-10-25 09:40:00,16.63,16.77,16.63,16.75,128189.0,15.364,15.4933,15.364,15.4749,128189.0
2023-10-25 09:50:00,16.77,16.79,16.7,16.72,174525.0,15.4933,15.5118,15.4287,15.4471,174525.0
2023-10-25 10:00:00,16.73,16.82,16.73,16.77,166918.0,15.4564,15.5395,15.4564,15.4933,166918.0
2023-10-25 10:10:00,16.77,16.84,16.77,16.79,115996.0,15.4933,15.558,15.4933,15.5118,115996.0
2023-10-25 10:20:00,16.8,16.84,16.78,16.81,101600.0,15.521,15.558,15.5026,15.5303,101600.0
2023-10-25 10:30:00,16.81,16.82,16.65,16.67,174293.0,15.5303,15.5395,15.3825,15.4009,174293.0
2023-10-25 10:40:00,16.68,16.71,16.6,16.63,115341.0,15.4102,15.4379,15.3363,15.364,115341.0
2023-10-25 10:50:00,16.64,16.72,16.64,16.71,130617.0,15.3732,15.4471,15.3732,15.4379,130617.0
2023-10-25 11:00:00,16.71,16.71,16.57,16.61,252679.0,15.4379,15.4379,15.3086,15.3455,252679.0
2023-10-25 11:10:00,16.62,16.65,16.59,16.6,32669.0,15.3547,15.3825,15.327,15.3363,32669.0
2023-10-25 11:20:00,16.59,16.71,16.59,16.62,107972.0,15.327,15.4379,15.327,15.3547,107972.0
2023-10-25 11:30:00,16.62,16.69,16.61,16.66,50622.0,15.3547,15.4194,15.3455,15.3917,50622.0
2023-10-25 11:40:00,16.67,16.74,16.65,16.7,87048.0,15.4009,15.4656,15.3825,15.4287,87048.0
2023-10-25 11:50:00,16.73,16.78,16.72,16.78,65500.0,15.4564,15.5026,15.4471,15.5026,65500.0
2023-10-25 12:00:00,16.79,16.84,16.79,16.82,60162.0,15.5118,15.558,15.5118,15.5395,60162.0
2023-10-25 12:10:00,16.82,16.86,16.82,16.84,35658.0,15.5395,15.5765,15.5395,15.558,35658.0
2023-10-25 12:20:00,16.84,16.85,16.78,16.81,97213.0,15.558,15.5672,15.5026,15.5303,97213.0
2023-10-25 12:30:00,16.82,16.83,16.75,16.83,65547.0,15.5395,15.5488,15.4749,15.5488,65547.0
2023-10-25 12:40:00,16.84,16.9,16.84,16.89,111648.0,15.558,15.6134,15.558,15.6042,111648.0
2023-10-25 12:50:00,16.89,16.91,16.88,16.89,58151.0,15.6042,15.6227,15.595,15.6042,58151.0
2023-10-25 13:00:00,16.87,16.96,16.87,16.91,98903.0,15.5857,15.6689,15.5857,15.6227,98903.0
2023-10-25 13:10:00,16.93,16.94,16.87,16.89,177786.0,15.6411,15.6504,15.5857,15.6042,177786.0
2023-10-25 13:20:00,16.9,16.98,16.89,16.95,124768.0,15.6134,15.6873,15.6042,15.6596,124768.0
2023-10-25 13:30:00,16.97,17.03,16.97,17.02,107442.0,15.6781,15.7335,15.6781,15.7243,107442.0
2023-10-25 13:40:00,17.02,17.06,17.02,17.06,50463.0,15.7243,15.7613,15.7243,15.7613,50463.0
2023-10-25 13:50:00,17.06,17.07,17.0,17.01,42766.0,15.7613,15.7705,15.7058,15.7151,42766.0
2023-10-25 14:00:00,16.99,17.01,16.97,17.0,24480.0,15.6966,15.7151,15.6781,15.7058,24480.0
2023-10-25 14:10:00,17.0,17.02,16.94,16.97,48420.0,15.7058,15.7243,15.6504,15.6781,48420.0
2023-10-25 14:20:00,16.95,16.99,16.93,16.98,36557.0,15.6596,15.6966,15.6411,15.6873,36557.0
2023-10-25 14:30:00,16.99,17.03,16.96,17.02,43279.0,15.6966,15.7335,15.6689,15.7243,43279.0
2023-10-25 14:40:00,17.02,17.05,17.02,17.05,24775.0,15.7243,15.752,15.7243,15.752,24775.0
2023-10-25 14:50:00,17.05,17.05,16.96,17.0,146065.0,15.752,15.752,15.6689,15.7058,146065.0
2023-10-25 15:00:00,16.99,17.04,16.98,17.02,64008.0,15.6966,15.7428,15.6873,15.7243,64008.0
2023-10-25 15:10:00,17.01,17.04,17.0,17.0,53095.0,15.7151,15.7428,15.7058,15.7058,53095.0
2023-10-25 15:20:00,17.01,17.01,16.94,16.96,54272.0,15.7151,15.7151,15.6504,15.6689,54272.0
2023-10-25 15:30:00,16.95,16.97,16.92,16.95,64931.0,15.6596,15.6781,15.6319,15.6596,64931.0
2023-10-25 15:40:00,16.95,17.01,16.95,16.96,18675.0,15.6596,15.7151,15.6596,15.6689,18675.0
2023-10-25 15:50:00,16.95,17.02,16.95,17.01,78306.0,15.6596,15.7243,15.6596,15.7151,78306.0
2023-10-26 09:30:00,17.18,17.23,17.07,17.23,456313.0,15.8721,15.9183,15.7705,15.9183,456313.0
2023-10-26 09:40:00,17.22,17.24,17.08,17.23,527507.0,15.9091,15.9275,15.7797,15.9183,527507.0
2023-10-26 09:50:00,17.22,17.31,17.2,17.3,136526.0,15.9091,15.9922,15.8906,15.983,136526.0
2023-10-26 10:00:00,17.32,17.4,17.31,17.38,245997.0,16.0015,16.0754,15.9922,16.0569,245997.0
2023-10-26 10:10:00,17.38,17.38,17.33,17.37,177312.0,16.0569,16.0569,16.0107,16.0477,177312.0
2023-10-26 10:20:00,17.38,17.41,17.26,17.3,253330.0,16.0569,16.0846,15.946,15.983,253330.0
2023-10-26 10:30:00,17.3,17.43,17.28,17.39,203317.0,15.983,16.1031,15.9645,16.0661,203317.0
2023-10-26 10:40:00,17.39,17.39,17.19,17.19,65330.0,16.0661,16.0661,15.8814,15.8814,65330.0
2023-10-26 10:50:00,17.18,17.2,17.13,17.19,63313.0,15.8721,15.8906,15.8259,15.8814,63313.0
2023-10-26 11:00:00,17.19,17.33,17.17,17.3,159411.0,15.8814,16.0107,15.8629,15.983,159411.0
2023-10-26 11:10:00,17.29,17.44,17.27,17.38,120535.0,15.9737,16.1123,15.9553,16.0569,120535.0
2023-10-26 11:20:00,17.38,17.45,17.38,17.43,112165.0,16.0569,16.1216,16.0569,16.1031,112165.0
2023-10-26 11:30:00,17.43,17.43,17.38,17.39,30890.0,16.1031,16.1031,16.0569,16.0661,30890.0
2023-10-26 11:40:00,17.4,17.48,17.39,17.41,151754.0,16.0754,16.1493,16.0661,16.0846,151754.0
2023-10-26 11:50:00,17.41,17.42,17.37,17.4,34831.0,16.0846,16.0938,16.0477,16.0754,34831.0
2023-10-26 12:00:00,17.41,17.56,17.41,17.56,148956.0,16.0846,16.2232,16.0846,16.2232,148956.0
2023-10-26 12:10:00,17.56,17.68,17.55,17.67,53512.0,16.2232,16.3341,16.2139,16.3248,53512.0
2023-10-26 12:20:00,17.67,17.67,17.59,17.6,155229.0,16.3248,16.3248,16.2509,16.2601,155229.0
2023-10-26 12:30:00,17.6,17.67,17.57,17.67,64212.0,16.2601,16.3248,16.2324,16.3248,64212.0
2023-10-26 12:40:00,17.67,17.69,17.63,17.67,50746.0,16.3248,16.3433,16.2879,16.3248,50746.0
2023-10-26 12:50:00,17.68,17.69,17.65,17.69,116626.0,16.3341,16.3433,16.3063,16.3433,116626.0
2023-10-26 13:00:00,17.7,17.71,17.57,17.61,241772.0,16.3525,16.3618,16.2324,16.2694,241772.0
2023-10-26 13:10:00,17.6,17.63,17.59,17.59,36760.0,16.2601,16.2879,16.2509,16.2509,36760.0
2023-10-26 13:20:00,17.62,17.71,17.62,17.7,72511.0,16.2786,16.3618,16.2786,16.3525,72511.0
2023-10-26 13:30:00,17.69,17.76,17.63,17.66,195218.0,16.3433,16.408,16.2879,16.3156,195218.0
2023-10-26 13:40:00,17.66,17.66,17.54,17.55,143679.0,16.3156,16.3156,16.2047,16.2139,143679.0
2023-10-26 13:50:00,17.55,17.58,17.52,17.52,32810.0,16.2139,16.2417,16.1862,16.1862,32810.0
2023-10-26 14:00:00,17.52,17.55,17.49,17.52,49547.0,16.1862,16.2139,16.1585,16.1862,49547.0
2023-10-26 14:10:00,17.5,17.5,17.45,17.48,21444.0,16.1678,16.1678,16.1216,16.1493,21444.0
2023-10-26 14:20:00,17.47,17.54,17.45,17.45,50527.0,16.14,16.2047,16.1216,16.1216,50527.0
2023-10-26 14:30:00,17.45,17.48,17.36,17.41,206148.0,16.1216,16.1493,16.0384,16.0846,206148.0
2023-10-26 14:40:00,17.41,17.43,17.35,17.38,117971.0,16.0846,16.1031,16.0292,16.0569,117971.0
2023-10-26 14:50:00,17.36,17.38,17.29,17.29,47070.0,16.0384,16.0569,15.9737,15.9737,47070.0
2023-10-26 15:00:00,17.27,17.32,17.24,17.32,36358.0,15.9553,16.0015,15.9275,16.0015,36358.0
2023-10-26 15:10:00,17.32,17.42,17.32,17.41,120598.0,16.0015,16.0938,16.0015,16.0846,120598.0
2023-10-26 15:20:00,17.4,17.45,17.39,17.45,40571.0,16.0754,16.1216,16.0661,16.1216,40571.0
2023-10-26 15:30:00,17.47,17.59,17.45,17.58,52720.0,16.14,16.2509,16.1216,16.2417,52720.0
2023-10-26 15:40:00,17.6,17.68,17.6,17.63,167935.0,16.2601,16.3341,16.2601,16.2879,167935.0
2023-10-26 15:50:00,17.63,17.68,17.56,17.66,121260.0,16.2879,16.3341,16.2232,16.3156,121260.0
2023-10-27 09:30:00,17.45,17.54,17.43,17.53,320688.0,16.1216,16.2047,16.1031,16.1955,320688.0
2023-10-27 09:40:00,17.54,17.63,17.51,17.63,160483.0,16.2047,16.2879,16.177,16.2879,160483.0
2023-10-27 09:50:00,17.62,17.66,17.57,17.59,93133.0,16.2786,16.3156,16.2324,16.2509,93133.0
2023-10-27 10:00:00,17.61,17.68,17.51,17.6,273444.0,16.2694,16.3341,16.177,16.2601,273444.0
2023-10-27 10:10:00,17.59,17.62,17.47,17.62,243883.0,16.2509,16.2786,16.14,16.2786,243883.0
2023-10-27 10:20:00,17.61,17.62,17.54,17.6,62930.0,16.2694,16.2786,16.2047,16.2601,62930.0
2023-10-27 10:30:00,17.62,17.65,17.54,17.65,56915.0,16.2786,16.3063,16.2047,16.3063,56915.0
2023-10-27 10:40:00,17.66,17.75,17.64,17.66,337223.0,16.3156,16.3987,16.2971,16.3156,337223.0
2023-10-27 10:50:00,17.64,17.64,17.54,17.55,133704.0,16.2971,16.2971,16.2047,16.2139,133704.0
2023-10-27 11:00:00,17.53,17.58,17.48,17.51,163142.0,16.1955,16.2417,16.1493,16.177,163142.0
2023-10-27 11:10:00,17.51,17.54,17.41,17.47,106767.0,16.177,16.2047,16.0846,16.14,106767.0
2023-10-27 11:20:00,17.48,17.48,17.44,17.48,47721.0,16.1493,16.1493,16.1123,16.1493,47721.0
2023-10-27 11:30:00,17.49,17.58,17.49,17.55,54194.0,16.1585,16.2417,16.1585,16.2139,54194.0
2023-10-27 11:40:00,17.54,17.62,17.53,17.58,58198.0,16.2047,16.2786,16.1955,16.2417,58198.0
2023-10-27 11:50:00,17.58,17.59,17.55,17.55,54388.0,16.2417,16.2509,16.2139,16.2139,54388.0
2023-10-27 12:00:00,17.55,17.62,17.54,17.56,66431.0,16.2139,16.2786,16.2047,16.2232,66431.0
2023-10-27 12:10:00,17.57,17.63,17.56,17.58,33267.0,16.2324,16.2879,16.2232,16.2417,33267.0
2023-10-27 12:20:00,17.58,17.73,17.57,17.67,58630.0,16.2417,16.3802,16.2324,16.3248,58630.0
2023-10-27 12:30:00,17.67,17.7,17.62,17.62,57818.0,16.3248,16.3525,16.2786,16.2786,57818.0
2023-10-27 12:40:00,17.63,17.71,17.63,17.71,31774.0,16.2879,16.3618,16.2879,16.3618,31774.0
2023-10-27 12:50:00,17.71,17.77,17.71,17.76,40987.0,16.3618,16.4172,16.3618,16.408,40987.0
2023-10-27 13:00:00,17.77,17.89,17.74,17.86,90628.0,16.4172,16.5281,16.3895,16.5003,90628.0
2023-10-27 13:10:00,17.86,17.94,17.83,17.91,179396.0,16.5003,16.5743,16.4726,16.5465,179396.0
2023-10-27 13:20:00,17.93,17.94,17.84,17.9,75188.0,16.565,16.5743,16.4819,16.5373,75188.0
2023-10-27 13:30:00,17.9,17.95,17.88,17.92,66207.0,16.5373,16.5835,16.5188,16.5558,66207.0
2023-10-27 13:40:00,17.93,17.96,17.85,17.92,96376.0,16.565,16.5927,16.4911,16.5558,96376.0
2023-10-27 13:50:00,17.9,17.97,17.87,17.94,55967.0,16.5373,16.602,16.5096,16.5743,55967.0
2023-10-27 14:00:00,17.94,18.04,17.93,17.98,171626.0,16.5743,16.6666,16.565,16.6112,171626.0
2023-10-27 14:10:00,17.97,17.98,17.87,17.94,161719.0,16.602,16.6112,16.5096,16.5743,161719.0
2023-10-27 14:20:00,17.94,18.03,17.94,18.03,58061.0,16.5743,16.6574,16.5743,16.6574,58061.0
2023-10-27 14:30:00,18.02,18.03,17.86,17.87,109409.0,16.6482,16.6574,16.5003,16.5096,109409.0
2023-10-27 14:40:00,17.87,17.96,17.84,17.96,71433.0,16.5096,16.5927,16.4819,16.5927,71433.0
2023-10-27 14:50:00,17.96,18.08,17.95,18.05,84121.0,16.5927,16.7036,16.5835,16.6759,84121.0
2023-10-27 15:00:00,18.05,18.07,18.0,18.02,92983.0,16.6759,16.6944,16.6297,16.6482,92983.0
2023-10-27 15:10:00,18.02,18.05,17.96,18.0,115337.0,16.6482,16.6759,16.5927,16.6297,115337.0
2023-10-27 15:20:00,18.0,18.04,17.93,17.93,67087.0,16.6297,16.6666,16.565,16.565,67087.0
2023-10-27 15:30:00,17.93,18.07,17.91,18.07,86452.0,16.565,16.6944,16.5465,16.6944,86452.0
2023-10-27 15:40:00,18.08,18.09,18.0,18.0,92552.0,16.7036,16.7128,16.6297,16.6297,92552.0
2023-10-27 15:50:00,18.01,18.02,17.88,17.9,93899.0,16.6389,16.6482,16.5188,16.5373,93899.0
2023-10-30 09:30:00,17.53,17.54,17.38,17.39,206598.0,16.1955,16.2047,16.0569,16.0661,206598.0
2023-10-30 09:40:00,17.38,17.41,17.33,17.33,68643.0,16.0569,16.0846,16.0107,16.0107,68643.0
2023-10-30 09:50:00,17.33,17.37,17.31,17.36,75776.0,16.0107,16.0477,15.9922,16.0384,75776.0
2023-10-30 10:00:00,17.37,17.46,17.36,17.4,125129.0,16.0477,16.1308,16.0384,16.0754,125129.0
2023-10-30 10:10:00,17.4,17.6,17.4,17.57,108349.0,16.0754,16.2601,16.0754,16.2324,108349.0
2023-10-30 10:20:00,17.57,17.66,17.57,17.61,207264.0,16.2324,16.3156,16.2324,16.2694,207264.0
2023-10-30 10:30:00,17.63,17.66,17.6,17.64,157601.0,16.2879,16.3156,16.2601,16.2971,157601.0
2023-10-30 10:40:00,17.65,17.7,17.61,17.62,182483.0,16.3063,16.3525,16.2694,16.2786,182483.0
2023-10-30 10:50:00,17.62,17.63,17.55,17.63,93342.0,16.2786,16.2879,16.2139,16.2879,93342.0
2023-10-30 11:00:00,17.61,17.61,17.49,17.51,60629.0,16.2694,16.2694,16.1585,16.177,60629.0
2023-10-30 11:10:00,17.5,17.58,17.48,17.58,62435.0,16.1678,16.2417,16.1493,16.2417,62435.0
2023-10-30 11:20:00,17.58,17.68,17.57,17.62,126799.0,16.2417,16.3341,16.2324,16.2786,126799.0
2023-10-30 11:30:00,17.62,17.62,17.5,17.59,84260.0,16.2786,16.2786,16.1678,16.2509,84260.0
2023-10-30 11:40:00,17.6,17.6,17.55,17.56,44283.0,16.2601,16.2601,16.2139,16.2232,44283.0
2023-10-30 11:50:00,17.56,17.57,17.48,17.48,27859.0,16.2232,16.2324,16.1493,16.1493,27859.0
2023-10-30 12:00:00,17.48,17.54,17.47,17.53,28038.0,16.1493,16.2047,16.14,16.1955,28038.0
2023-10-30 12:10:00,17.51,17.54,17.45,17.52,149576.0,16.177,16.2047,16.1216,16.1862,149576.0
2023-10-30 12:20:00,17.53,17.56,17.53,17.56,45401.0,16.1955,16.2232,16.1955,16.2232,45401.0
2023-10-30 12:30:00,17.57,17.57,17.49,17.55,48280.0,16.2324,16.2324,16.1585,16.2139,48280.0
2023-10-30 12:40:00,17.56,17.65,17.56,17.6,74774.0,16.2232,16.3063,16.2232,16.2601,74774.0
2023-10-30 12:50:00,17.59,17.63,17.57,17.59,112934.0,16.2509,16.2879,16.2324,16.2509,112934.0
2023-10-30 13:00:00,17.58,17.61,17.53,17.53,75546.0,16.2417,16.2694,16.1955,16.1955,75546.0
2023-10-30 13:10:00,17.53,17.55,17.52,17.53,26500.0,16.1955,16.2139,16.1862,16.1955,26500.0
2023-10-30 13:20:00,17.53,17.55,17.33,17.34,139259.0,16.1955,16.2139,16.0107,16.0199,139259.0
2023-10-30 13:30:00,17.34,17.39,17.3,17.36,76683.0,16.0199,16.0661,15.983,16.0384,76683.0
2023-10-30 13:40:00,17.36,17.36,17.32,17.32,36918.0,16.0384,16.0384,16.0015,16.0015,36918.0
2023-10-30 13:50:00,17.31,17.31,17.26,17.26,81496.0,15.9922,15.9922,15.946,15.946,81496.0
2023-10-30 14:00:00,17.26,17.31,17.26,17.3,77042.0,15.946,15.9922,15.946,15.983,77042.0
2023-10-30 14:10:00,17.3,17.34,17.28,17.32,25035.0,15.983,16.0199,15.9645,16.0015,25035.0
2023-10-30 14:20:00,17.33,17.34,17.29,17.31,42667.0,16.0107,16.0199,15.9737,15.9922,42667.0
2023-10-30 14:30:00,17.31,17.31,17.21,17.24,38280.0,15.9922,15.9922,15.8998,15.9275,38280.0
2023-10-30 14:40:00,17.24,17.24,17.18,17.19,110702.0,15.9275,15.9275,15.8721,15.8814,110702.0
2023-10-30 14:50:00,17.2,17.25,17.19,17.25,51198.0,15.8906,15.9368,15.8814,15.9368,51198.0
2023-10-30 15:00:00,17.24,17.27,17.17,17.22,130267.0,15.9275,15.9553,15.8629,15.9091,130267.0
2023-10-30 15:10:00,17.22,17.24,17.18,17.19,64993.0,15.9091,15.9275,15.8721,15.8814,64993.0
2023-10-30 15:20:00,17.18,17.19,17.14,17.18,95027.0,15.8721,15.8814,15.8352,15.8721,95027.0
2023-10-30 15:30:00,17.18,17.2,17.17,17.18,97271.0,15.8721,15.8906,15.8629,15.8721,97271.0
2023-10-30 15:40:00,17.19,17.23,17.19,17.21,132982.0,15.8814,15.9183,15.8814,15.8998,132982.0
2023-10-30 15:50:00,17.22,17.29,17.2,17.27,293106.0,15.9091,15.9737,15.8906,15.9553,293106.0
2023-10-31 09:30:00,17.2,17.39,17.2,17.37,301229.0,15.8906,16.0661,15.8906,16.0477,301229.0
2023-10-31 09:40:00,17.36,17.38,17.34,17.38,101632.0,16.0384,16.0569,16.0199,16.0569,101632.0
2023-10-31 09:50:00,17.36,17.43,17.36,17.37,50177.0,16.0384,16.1031,16.0384,16.0477,50177.0
2023-10-31 10:00:00,17.4,17.44,17.32,17.32,130336.0,16.0754,16.1123,16.0015,16.0015,130336.0
2023-10-31 10:10:00,17.32,17.32,17.2,17.25,214136.0,16.0015,16.0015,15.8906,15.9368,214136.0
2023-10-31 10:20:00,17.24,17.3,17.23,17.26,25717.0,15.9275,15.983,15.9183,15.946,25717.0
2023-10-31 10:30:00,17.26,17.37,17.23,17.35,61954.0,15.946,16.0477,15.9183,16.0292,61954.0
2023-10-31 10:40:00,17.36,17.37,17.21,17.26,65836.0,16.0384,16.0477,15.8998,15.946,65836.0
2023-10-31 10:50:00,17.26,17.26,17.17,17.19,36117.0,15.946,15.946,15.8629,15.8814,36117.0
2023-10-31 11:00:00,17.19,17.23,17.16,17.2,33225.0,15.8814,15.9183,15.8536,15.8906,33225.0
2023-10-31 11:10:00,17.2,17.26,17.19,17.23,49227.0,15.8906,15.946,15.8814,15.9183,49227.0
2023-10-31 11:20:00,17.23,17.27,17.19,17.27,30618.0,15.9183,15.9553,15.8814,15.9553,30618.0
2023-10-31 11:30:00,17.27,17.28,17.21,17.22,49985.0,15.9553,15.9645,15.8998,15.9091,49985.0
2023-10-31 11:40:00,17.24,17.3,17.23,17.27,10450.0,15.9275,15.983,15.9183,15.9553,10450.0
2023-10-31 11:50:00,17.28,17.29,17.18,17.18,60681.0,15.9645,15.9737,15.8721,15.8721,60681.0
2023-10-31 12:00:00,17.17,17.22,17.17,17.21,34952.0,15.8629,15.9091,15.8629,15.8998,34952.0
2023-10-31 12:10:00,17.21,17.32,17.2,17.29,63037.0,15.8998,16.0015,15.8906,15.9737,63037.0
2023-10-31 12:20:00,17.3,17.3,17.24,17.25,36143.0,15.983,15.983,15.9275,15.9368,36143.0
2023-10-31 12:30:00,17.21,17.31,17.17,17.19,59109.0,15.8998,15.9922,15.8629,15.8814,59109.0
2023-10-31 12:40:00,17.19,17.2,17.13,17.15,36273.0,15.8814,15.8906,15.8259,15.8444,36273.0
2023-10-31 12:50:00,17.15,17.19,17.13,17.14,69851.0,15.8444,15.8814,15.8259,15.8352,69851.0
2023-10-31 13:00:00,17.13,17.14,17.09,17.09,46334.0,15.8259,15.8352,15.789,15.789,46334.0
2023-10-31 13:10:00,17.1,17.18,17.1,17.12,54684.0,15.7982,15.8721,15.7982,15.8167,54684.0
2023-10-31 13:20:00,17.12,17.15,17.1,17.12,15001.0,15.8167,15.8444,15.7982,15.8167,15001.0
2023-10-31 13:30:00,17.1,17.1,17.06,17.06,34521.0,15.7982,15.7982,15.7613,15.7613,34521.0
2023-10-31 13:40:00,17.07,17.08,17.01,17.05,39540.0,15.7705,15.7797,15.7151,15.752,39540.0
2023-10-31 13:50:00,17.06,17.06,16.99,17.01,67454.0,15.7613,15.7613,15.6966,15.7151,67454.0
2023-10-31 14:00:00,17.0,17.01,16.98,17.01,88596.0,15.7058,15.7151,15.6873,15.7151,88596.0
2023-10-31 14:10:00,17.02,17.06,17.0,17.06,71165.0,15.7243,15.7613,15.7058,15.7613,71165.0
2023-10-31 14:20:00,17.06,17.09,17.04,17.09,19008.0,15.7613,15.789,15.7428,15.789,19008.0
2023-10-31 14:30:00,17.09,17.09,17.06,17.07,20540.0,15.789,15.789,15.7613,15.7705,20540.0
2023-10-31 14:40:00,17.07,17.07,16.99,17.0,46713.0,15.7705,15.7705,15.6966,15.7058,46713.0
2023-10-31 14:50:00,17.0,17.0,16.96,16.97,90328.0,15.7058,15.7058,15.6689,15.6781,90328.0
2023-10-31 15:00:00,16.96,16.96,16.93,16.95,66024.0,15.6689,15.6689,15.6411,15.6596,66024.0
2023-10-31 15:10:00,16.93,16.96,16.93,16.94,41144.0,15.6411,15.6689,15.6411,15.6504,41144.0
2023-10-31 15:20:00,16.94,16.98,16.94,16.96,54850.0,15.6504,15.6873,15.6504,15.6689,54850.0
2023-10-31 15:30:00,16.96,17.01,16.96,17.01,34330.0,15.6689,15.7151,15.6689,15.7151,34330.0
2023-10-31 15:40:00,17.02,17.03,16.98,16.98,50972.0,15.7243,15.7335,15.6873,15.6873,50972.0
2023-10-31 15:50:00,16.97,17.0,16.93,16.96,108240.0,15.6781,15.7058,15.6411,15.6689,108240.0
2023-11-01 09:30:00,16.83,16.91,16.83,16.9,185568.0,15.5488,15.6227,15.5488,15.6134,185568.0
2023-11-01 09:40:00,16.89,16.89,16.77,16.77,117227.0,15.6042,15.6042,15.4933,15.4933,117227.0
2023-11-01 09:50:00,16.77,16.82,16.77,16.81,72861.0,15.4933,15.5395,15.4933,15.5303,72861.0
2023-11-01 10:00:00,16.79,16.84,16.69,16.8,351544.0,15.5118,15.558,15.4194,15.521,351544.0
2023-11-01 10:10:00,16.8,16.81,16.71,16.71,169443.0,15.521,15.5303,15.4379,15.4379,169443.0
2023-11-01 10:20:00,16.7,16.7,16.57,16.59,208148.0,15.4287,15.4287,15.3086,15.327,208148.0
2023-11-01 10:30:00,16.6,16.61,16.56,16.58,42538.0,15.3363,15.3455,15.2993,15.3178,42538.0
2023-11-01 10:40:00,16.57,16.6,16.52,16.6,70457.0,15.3086,15.3363,15.2624,15.3363,70457.0
2023-11-01 10:50:00,16.6,16.61,16.58,16.6,35731.0,15.3363,15.3455,15.3178,15.3363,35731.0
2023-11-01 11:00:00,16.6,16.61,16.56,16.56,64857.0,15.3363,15.3455,15.2993,15.2993,64857.0
2023-11-01 11:10:00,16.56,16.68,16.56,16.68,129896.0,15.2993,15.4102,15.2993,15.4102,129896.0
2023-11-01 11:20:00,16.68,16.72,16.68,16.71,42064.0,15.4102,15.4471,15.4102,15.4379,42064.0
2023-11-01 11:30:00,16.71,16.71,16.67,16.68,34295.0,15.4379,15.4379,15.4009,15.4102,34295.0
2023-11-01 11:40:00,16.7,16.7,16.66,16.67,21600.0,15.4287,15.4287,15.3917,15.4009,21600.0
2023-11-01 11:50:00,16.67,16.69,16.65,16.65,21884.0,15.4009,15.4194,15.3825,15.3825,21884.0
2023-11-01 12:00:00,16.66,16.72,16.66,16.71,121858.0,15.3917,15.4471,15.3917,15.4379,121858.0
2023-11-01 12:10:00,16.69,16.77,16.68,16.74,54064.0,15.4194,15.4933,15.4102,15.4656,54064.0
2023-11-01 12:20:00,16.74,16.76,16.73,16.75,43206.0,15.4656,15.4841,15.4564,15.4749,43206.0
2023-11-01 12:30:00,16.74,16.79,16.71,16.79,30035.0,15.4656,15.5118,15.4379,15.5118,30035.0
2023-11-01 12:40:00,16.79,16.82,16.79,16.79,37555.0,15.5118,15.5395,15.5118,15.5118,37555.0
2023-11-01 12:50:00,16.78,16.79,16.76,16.78,36301.0,15.5026,15.5118,15.4841,15.5026,36301.0
2023-11-01 13:00:00,16.77,16.8,16.75,16.77,58987.0,15.4933,15.521,15.4749,15.4933,58987.0
2023-11-01 13:10:00,16.76,16.76,16.7,16.72,36550.0,15.4841,15.4841,15.4287,15.4471,36550.0
2023-11-01 13:20:00,16.73,16.81,16.73,16.77,58348.0,15.4564,15.5303,15.4564,15.4933,58348.0
2023-11-01 13:30:00,16.77,16.82,16.77,16.79,15497.0,15.4933,15.5395,15.4933,15.5118,15497.0
2023-11-01 13:40:00,16.79,16.8,16.74,16.77,36673.0,15.5118,15.521,15.4656,15.4933,36673.0
2023-11-01 13:50:00,16.77,16.77,16.72,16.73,26888.0,15.4933,15.4933,15.4471,15.4564,26888.0
2023-11-01 14:00:00,16.73,16.78,16.64,16.75,156595.0,15.4564,15.5026,15.3732,15.4749,156595.0
2023-11-01 14:10:00,16.73,16.82,16.73,16.76,121698.0,15.4564,15.5395,15.4564,15.4841,121698.0
2023-11-01 14:20:00,16.76,16.76,16.67,16.69,49580.0,15.4841,15.4841,15.4009,15.4194,49580.0
2023-11-01 14:30:00,16.66,16.73,16.54,16.68,404183.0,15.3917,15.4564,15.2808,15.4102,404183.0
2023-11-01 14:40:00,16.69,16.85,16.67,16.78,338868.0,15.4194,15.5672,15.4009,15.5026,338868.0
2023-11-01 14:50:00,16.78,16.78,16.55,16.59,231248.0,15.5026,15.5026,15.2901,15.327,231248.0
2023-11-01 15:00:00,16.57,16.57,16.43,16.45,81760.0,15.3086,15.3086,15.1792,15.1977,81760.0
2023-11-01 15:10:00,16.43,16.48,16.38,16.44,157628.0,15.1792,15.2254,15.133,15.1885,157628.0
2023-11-01 15:20:00,16.45,16.45,16.34,16.4,159918.0,15.1977,15.1977,15.0961,15.1515,159918.0
2023-11-01 15:30:00,16.41,16.41,16.32,16.37,149624.0,15.1607,15.1607,15.0776,15.1238,149624.0
2023-11-01 15:40:00,16.37,16.41,16.37,16.38,40466.0,15.1238,15.1607,15.1238,15.133,40466.0
2023-11-01 15:50:00,16.37,16.43,16.37,16.43,216189.0,15.1238,15.1792,15.1238,15.1792,216189.0
2023-11-02 09:30:00,15.98,15.98,15.82,15.82,413651.0,14.7635,14.7635,14.6156,14.6156,413651.0
2023-11-02 09:40:00,15.82,15.95,15.81,15.91,346236.0,14.6156,14.7358,14.6064,14.6988,346236.0
2023-11-02 09:50:00,15.91,15.91,15.87,15.88,186676.0,14.6988,14.6988,14.6618,14.6711,186676.0
2023-11-02 10:00:00,15.88,15.93,15.86,15.92,80380.0,14.6711,14.7173,14.6526,14.708,80380.0
2023-11-02 10:10:00,15.93,15.96,15.88,15.88,47880.0,14.7173,14.745,14.6711,14.6711,47880.0
2023-11-02 10:20:00,15.88,15.89,15.78,15.79,56776.0,14.6711,14.6803,14.5787,14.5879,56776.0
2023-11-02 10:30:00,15.79,15.8,15.75,15.75,27816.0,14.5879,14.5972,14.551,14.551,27816.0
2023-11-02 10:40:00,15.75,15.75,15.72,15.72,151136.0,14.551,14.551,14.5233,14.5233,151136.0
2023-11-02 10:50:00,15.72,15.72,15.68,15.68,48590.0,14.5233,14.5233,14.4863,14.4863,48590.0
2023-11-02 11:00:00,15.67,15.7,15.66,15.69,38940.0,14.4771,14.5048,14.4678,14.4955,38940.0
2023-11-02 11:10:00,15.7,15.8,15.7,15.73,220849.0,14.5048,14.5972,14.5048,14.5325,220849.0
2023-11-02 11:20:00,15.72,15.74,15.71,15.74,90434.0,14.5233,14.5417,14.514,14.5417,90434.0
2023-11-02 11:30:00,15.74,15.75,15.69,15.7,28647.0,14.5417,14.551,14.4955,14.5048,28647.0
2023-11-02 11:40:00,15.69,15.72,15.68,15.71,64977.0,14.4955,14.5233,14.4863,14.514,64977.0
2023-11-02 11:50:00,15.71,15.74,15.69,15.73,49590.0,14.514,14.5417,14.4955,14.5325,49590.0
2023-11-02 12:00:00,15.74,15.77,15.73,15.76,21384.0,14.5417,14.5695,14.5325,14.5602,21384.0
2023-11-02 12:10:00,15.76,15.77,15.74,15.74,7950.0,14.5602,14.5695,14.5417,14.5417,7950.0
2023-11-02 12:20:00,15.73,15.76,15.72,15.73,15925.0,14.5325,14.5602,14.5233,14.5325,15925.0
2023-11-02 12:30:00,15.73,15.74,15.68,15.68,11320.0,14.5325,14.5417,14.4863,14.4863,11320.0
2023-11-02 12:40:00,15.68,15.69,15.65,15.65,41197.0,14.4863,14.4955,14.4586,14.4586,41197.0
2023-11-02 12:50:00,15.66,15.7,15.64,15.7,113199.0,14.4678,14.5048,14.4494,14.5048,113199.0
2023-11-02 13:00:00,15.7,15.71,15.65,15.65,123280.0,14.5048,14.514,14.4586,14.4586,123280.0
2023-11-02 13:10:00,15.65,15.65,15.62,15.63,107500.0,14.4586,14.4586,14.4309,14.4401,107500.0
2023-11-02 13:20:00,15.63,15.65,15.63,15.63,20000.0,14.4401,14.4586,14.4401,14.4401,20000.0
2023-11-02 13:30:00,15.63,15.63,15.6,15.6,60303.0,14.4401,14.4401,14.4124,14.4124,60303.0
2023-11-02 13:40:00,15.6,15.61,15.59,15.59,11921.0,14.4124,14.4216,14.4032,14.4032,11921.0
2023-11-02 13:50:00,15.6,15.6,15.54,15.56,85832.0,14.4124,14.4124,14.357,14.3754,85832.0
2023-11-02 14:00:00,15.57,15.59,15.57,15.58,55500.0,14.3847,14.4032,14.3847,14.3939,55500.0
2023-11-02 14:10:00,15.58,15.63,15.57,15.57,100726.0,14.3939,14.4401,14.3847,14.3847,100726.0
2023-11-02 14:20:00,15.58,15.58,15.56,15.56,32787.0,14.3939,14.3939,14.3754,14.3754,32787.0
2023-11-02 14:30:00,15.59,15.59,15.56,15.56,18177.0,14.4032,14.4032,14.3754,14.3754,18177.0
2023-11-02 14:40:00,15.56,15.57,15.55,15.57,31360.0,14.3754,14.3847,14.3662,14.3847,31360.0
2023-11-02 14:50:00,15.58,15.59,15.56,15.57,40916.0,14.3939,14.4032,14.3754,14.3847,40916.0
2023-11-02 15:00:00,15.57,15.58,15.55,15.55,89852.0,14.3847,14.3939,14.3662,14.3662,89852.0
2023-11-02 15:10:00,15.55,15.55,15.54,15.54,25425.0,14.3662,14.3662,14.357,14.357,25425.0
2023-11-02 15:20:00,15.55,15.56,15.54,15.56,23002.0,14.3662,14.3754,14.357,14.3754,23002.0
2023-11-02 15:30:00,15.56,15.56,15.51,15.51,35572.0,14.3754,14.3754,14.3292,14.3292,35572.0
2023-11-02 15:40:00,15.51,15.54,15.51,15.51,39412.0,14.3292,14.357,14.3292,14.3292,39412.0
2023-11-02 15:50:00,15.52,15.54,15.49,15.51,207167.0,14.3385,14.357,14.3108,14.3292,207167.0
2023-11-03 09:30:00,15.26,15.27,15.21,15.24,366340.0,14.0983,14.1075,14.0521,14.0798,366340.0
2023-11-03 09:40:00,15.23,15.23,15.09,15.12,133265.0,14.0706,14.0706,13.9412,13.9689,133265.0
2023-11-03 09:50:00,15.12,15.13,15.06,15.09,199391.0,13.9689,13.9782,13.9135,13.9412,199391.0
2023-11-03 10:00:00,15.09,15.15,15.01,15.14,247251.0,13.9412,13.9967,13.8673,13.9874,247251.0
2023-11-03 10:10:00,15.14,15.18,15.09,15.1,90862.0,13.9874,14.0244,13.9412,13.9505,90862.0
2023-11-03 10:20:00,15.1,15.22,15.1,15.2,65216.0,13.9505,14.0613,13.9505,14.0428,65216.0
2023-11-03 10:30:00,15.19,15.23,15.16,15.16,79659.0,14.0336,14.0706,14.0059,14.0059,79659.0
2023-11-03 10:40:00,15.17,15.2,15.16,15.17,30976.0,14.0151,14.0428,14.0059,14.0151,30976.0
2023-11-03 10:50:00,15.17,15.24,15.16,15.17,62910.0,14.0151,14.0798,14.0059,14.0151,62910.0
2023-11-03 11:00:00,15.15,15.19,15.14,15.19,46027.0,13.9967,14.0336,13.9874,14.0336,46027.0
2023-11-03 11:10:00,15.18,15.21,15.15,15.17,57262.0,14.0244,14.0521,13.9967,14.0151,57262.0
2023-11-03 11:20:00,15.17,15.19,15.14,15.16,21035.0,14.0151,14.0336,13.9874,14.0059,21035.0
2023-11-03 11:30:00,15.17,15.17,15.1,15.1,48194.0,14.0151,14.0151,13.9505,13.9505,48194.0
2023-11-03 11:40:00,15.1,15.11,15.08,15.08,21542.0,13.9505,13.9597,13.932,13.932,21542.0
2023-11-03 11:50:00,15.07,15.07,15.04,15.06,81826.0,13.9227,13.9227,13.895,13.9135,81826.0
2023-11-03 12:00:00,15.06,15.07,15.04,15.05,88335.0,13.9135,13.9227,13.895,13.9043,88335.0
2023-11-03 12:10:00,15.05,15.05,15.01,15.02,61952.0,13.9043,13.9043,13.8673,13.8766,61952.0
2023-11-03 12:20:00,15.02,15.03,14.99,14.99,67308.0,13.8766,13.8858,13.8488,13.8488,67308.0
2023-11-03 12:30:00,14.99,14.99,14.98,14.99,34724.0,13.8488,13.8488,13.8396,13.8488,34724.0
2023-11-03 12:40:00,14.99,15.01,14.99,15.01,36474.0,13.8488,13.8673,13.8488,13.8673,36474.0
2023-11-03 12:50:00,15.01,15.01,14.98,14.98,35499.0,13.8673,13.8673,13.8396,13.8396,35499.0
2023-11-03 13:00:00,14.98,14.99,14.97,14.99,64638.0,13.8396,13.8488,13.8304,13.8488,64638.0
2023-11-03 13:10:00,15.0,15.04,15.0,15.03,83879.0,13.8581,13.895,13.8581,13.8858,83879.0
2023-11-03 13:20:00,15.03,15.07,15.03,15.06,25727.0,13.8858,13.9227,13.8858,13.9135,25727.0
2023-11-03 13:30:00,15.05,15.05,15.02,15.02,21429.0,13.9043,13.9043,13.8766,13.8766,21429.0
2023-11-03 13:40:00,15.03,15.06,15.03,15.05,14079.0,13.8858,13.9135,13.8858,13.9043,14079.0
2023-11-03 13:50:00,15.04,15.04,14.98,14.99,37608.0,13.895,13.895,13.8396,13.8488,37608.0
2023-11-03 14:00:00,15.0,15.05,14.99,15.04,29450.0,13.8581,13.9043,13.8488,13.895,29450.0
2023-11-03 14:10:00,15.02,15.03,15.0,15.02,13732.0,13.8766,13.8858,13.8581,13.8766,13732.0
2023-11-03 14:20:00,15.01,15.03,14.99,14.99,47336.0,13.8673,13.8858,13.8488,13.8488,47336.0
2023-11-03 14:30:00,14.99,15.0,14.97,14.98,20915.0,13.8488,13.8581,13.8304,13.8396,20915.0
2023-11-03 14:40:00,14.97,14.97,14.94,14.95,41252.0,13.8304,13.8304,13.8026,13.8119,41252.0
2023-11-03 14:50:00,14.95,14.95,14.94,14.94,50434.0,13.8119,13.8119,13.8026,13.8026,50434.0
2023-11-03 15:00:00,14.95,14.96,14.93,14.96,40468.0,13.8119,13.8211,13.7934,13.8211,40468.0
2023-11-03 15:10:00,14.96,14.99,14.96,14.98,94143.0,13.8211,13.8488,13.8211,13.8396,94143.0
2023-11-03 15:20:00,14.99,15.02,14.98,15.01,57722.0,13.8488,13.8766,13.8396,13.8673,57722.0
2023-11-03 15:30:00,15.01,15.04,15.01,15.02,111182.0,13.8673,13.895,13.8673,13.8766,111182.0
2023-11-03 15:40:00,15.01,15.06,15.01,15.06,158648.0,13.8673,13.9135,13.8673,13.9135,158648.0
2023-11-03 15:50:00,15.06,15.1,15.05,15.09,190628.0,13.9135,13.9505,13.9043,13.9412,190628.0
2023-11-06 09:30:00,15.01,15.01,14.95,14.98,282108.0,13.8673,13.8673,13.8119,13.8396,282108.0
2023-11-06 09:40:00,14.99,15.06,14.99,15.04,114158.0,13.8488,13.9135,13.8488,13.895,114158.0
2023-11-06 09:50:00,15.04,15.05,15.01,15.02,255015.0,13.895,13.9043,13.8673,13.8766,255015.0
2023-11-06 10:00:00,15.01,15.06,15.01,15.04,169850.0,13.8673,13.9135,13.8673,13.895,169850.0
2023-11-06 10:10:00,15.07,15.09,15.04,15.05,44638.0,13.9227,13.9412,13.895,13.9043,44638.0
2023-11-06 10:20:00,15.04,15.05,15.01,15.04,168044.0,13.895,13.9043,13.8673,13.895,168044.0
2023-11-06 10:30:00,15.04,15.05,14.99,14.99,78618.0,13.895,13.9043,13.8488,13.8488,78618.0
2023-11-06 10:40:00,14.99,15.05,14.98,15.04,67346.0,13.8488,13.9043,13.8396,13.895,67346.0
2023-11-06 10:50:00,15.04,15.05,15.02,15.02,76752.0,13.895,13.9043,13.8766,13.8766,76752.0
2023-11-06 11:00:00,15.02,15.03,14.99,14.99,53033.0,13.8766,13.8858,13.8488,13.8488,53033.0
2023-11-06 11:10:00,15.0,15.02,15.0,15.0,41037.0,13.8581,13.8766,13.8581,13.8581,41037.0
2023-11-06 11:20:00,15.0,15.03,15.0,15.01,39194.0,13.8581,13.8858,13.8581,13.8673,39194.0
2023-11-06 11:30:00,15.02,15.04,15.02,15.04,27404.0,13.8766,13.895,13.8766,13.895,27404.0
2023-11-06 11:40:00,15.03,15.06,15.02,15.06,7980.0,13.8858,13.9135,13.8766,13.9135,7980.0
2023-11-06 11:50:00,15.05,15.05,15.01,15.01,21938.0,13.9043,13.9043,13.8673,13.8673,21938.0
2023-11-06 12:00:00,15.01,15.04,15.01,15.03,19221.0,13.8673,13.895,13.8673,13.8858,19221.0
2023-11-06 12:10:00,15.03,15.05,15.03,15.05,41365.0,13.8858,13.9043,13.8858,13.9043,41365.0
2023-11-06 12:20:00,15.06,15.07,15.06,15.07,20532.0,13.9135,13.9227,13.9135,13.9227,20532.0
2023-11-06 12:30:00,15.06,15.08,15.06,15.08,21043.0,13.9135,13.932,13.9135,13.932,21043.0
2023-11-06 12:40:00,15.08,15.1,15.07,15.1,13590.0,13.932,13.9505,13.9227,13.9505,13590.0
2023-11-06 12:50:00,15.1,15.12,15.07,15.07,74630.0,13.9505,13.9689,13.9227,13.9227,74630.0
2023-11-06 13:00:00,15.07,15.12,15.07,15.12,105382.0,13.9227,13.9689,13.9227,13.9689,105382.0
2023-11-06 13:10:00,15.12,15.17,15.12,15.17,30652.0,13.9689,14.0151,13.9689,14.0151,30652.0
2023-11-06 13:20:00,15.17,15.2,15.14,15.15,82141.0,14.0151,14.0428,13.9874,13.9967,82141.0
2023-11-06 13:30:00,15.15,15.17,15.13,15.13,14363.0,13.9967,14.0151,13.9782,13.9782,14363.0
2023-11-06 13:40:00,15.13,15.15,15.12,15.15,43600.0,13.9782,13.9967,13.9689,13.9967,43600.0
2023-11-06 13:50:00,15.15,15.16,15.13,15.14,24982.0,13.9967,14.0059,13.9782,13.9874,24982.0
2023-11-06 14:00:00,15.14,15.18,15.13,15.18,100807.0,13.9874,14.0244,13.9782,14.0244,100807.0
2023-11-06 14:10:00,15.19,15.2,15.15,15.17,53342.0,14.0336,14.0428,13.9967,14.0151,53342.0
2023-11-06 14:20:00,15.16,15.17,15.15,15.15,17947.0,14.0059,14.0151,13.9967,13.9967,17947.0
2023-11-06 14:30:00,15.14,15.14,15.11,15.11,27303.0,13.9874,13.9874,13.9597,13.9597,27303.0
2023-11-06 14:40:00,15.12,15.12,15.07,15.08,53960.0,13.9689,13.9689,13.9227,13.932,53960.0
2023-11-06 14:50:00,15.08,15.08,15.05,15.06,27059.0,13.932,13.932,13.9043,13.9135,27059.0
2023-11-06 15:00:00,15.06,15.07,15.05,15.06,84246.0,13.9135,13.9227,13.9043,13.9135,84246.0
2023-11-06 15:10:00,15.06,15.06,15.05,15.06,267420.0,13.9135,13.9135,13.9043,13.9135,267420.0
2023-11-06 15:20:00,15.06,15.08,15.06,15.07,14932.0,13.9135,13.932,13.9135,13.9227,14932.0
2023-11-06 15:30:00,15.06,15.08,15.05,15.08,70302.0,13.9135,13.932,13.9043,13.932,70302.0
2023-11-06 15:40:00,15.07,15.09,15.06,15.08,63083.0,13.9227,13.9412,13.9135,13.932,63083.0
2023-11-06 15:50:00,15.07,15.08,14.99,14.99,119301.0,13.9227,13.932,13.8488,13.8488,119301.0
2023-11-07 09:30:00,15.01,15.12,15.0,15.11,227941.0,13.8673,13.9689,13.8581,13.9597,227941.0
2023-11-07 09:40:00,15.11,15.11,15.06,15.08,343581.0,13.9597,13.9597,13.9135,13.932,343581.0
2023-11-07 09:50:00,15.09,15.09,15.02,15.02,202109.0,13.9412,13.9412,13.8766,13.8766,202109.0
2023-11-07 10:00:00,15.01,15.02,14.96,15.02,76818.0,13.8673,13.8766,13.8211,13.8766,76818.0
2023-11-07 10:10:00,15.02,15.03,14.99,15.0,76326.0,13.8766,13.8858,13.8488,13.8581,76326.0
2023-11-07 10:20:00,14.98,14.99,14.92,14.92,67963.0,13.8396,13.8488,13.7842,13.7842,67963.0
2023-11-07 10:30:00,14.93,14.94,14.88,14.88,58860.0,13.7934,13.8026,13.7472,13.7472,58860.0
2023-11-07 10:40:00,14.88,14.88,14.85,14.85,29620.0,13.7472,13.7472,13.7195,13.7195,29620.0
2023-11-07 10:50:00,14.85,14.87,14.83,14.85,80917.0,13.7195,13.738,13.701,13.7195,80917.0
2023-11-07 11:00:00,14.87,14.87,14.86,14.87,46348.0,13.738,13.738,13.7287,13.738,46348.0
2023-11-07 11:10:00,14.87,14.88,14.86,14.88,49398.0,13.738,13.7472,13.7287,13.7472,49398.0
2023-11-07 11:20:00,14.87,14.88,14.86,14.87,36742.0,13.738,13.7472,13.7287,13.738,36742.0
2023-11-07 11:30:00,14.87,14.87,14.83,14.83,23572.0,13.738,13.738,13.701,13.701,23572.0
2023-11-07 11:40:00,14.83,14.9,14.82,14.88,110606.0,13.701,13.7657,13.6918,13.7472,110606.0
2023-11-07 11:50:00,14.89,14.89,14.87,14.87,38831.0,13.7564,13.7564,13.738,13.738,38831.0
2023-11-07 12:00:00,14.88,14.93,14.88,14.92,29271.0,13.7472,13.7934,13.7472,13.7842,29271.0
2023-11-07 12:10:00,14.93,14.96,14.93,14.94,36706.0,13.7934,13.8211,13.7934,13.8026,36706.0
2023-11-07 12:20:00,14.94,14.94,14.92,14.94,49051.0,13.8026,13.8026,13.7842,13.8026,49051.0
2023-11-07 12:30:00,14.95,14.98,14.92,14.93,151520.0,13.8119,13.8396,13.7842,13.7934,151520.0
2023-11-07 12:40:00,14.93,14.94,14.9,14.94,29852.0,13.7934,13.8026,13.7657,13.8026,29852.0
2023-11-07 12:50:00,14.94,14.94,14.9,14.9,11198.0,13.8026,13.8026,13.7657,13.7657,11198.0
2023-11-07 13:00:00,14.9,14.91,14.86,14.86,40546.0,13.7657,13.7749,13.7287,13.7287,40546.0
2023-11-07 13:10:00,14.86,14.86,14.85,14.86,11394.0,13.7287,13.7287,13.7195,13.7287,11394.0
2023-11-07 13:20:00,14.85,14.87,14.85,14.86,30791.0,13.7195,13.738,13.7195,13.7287,30791.0
2023-11-07 13:30:00,14.86,14.86,14.84,14.84,12082.0,13.7287,13.7287,13.7103,13.7103,12082.0
2023-11-07 13:40:00,14.84,14.85,14.84,14.84,19366.0,13.7103,13.7195,13.7103,13.7103,19366.0
2023-11-07 13:50:00,14.83,14.87,14.82,14.84,48299.0,13.701,13.738,13.6918,13.7103,48299.0
2023-11-07 14:00:00,14.84,14.85,14.82,14.85,9350.0,13.7103,13.7195,13.6918,13.7195,9350.0
2023-11-07 14:10:00,14.84,14.84,14.84,14.84,9974.0,13.7103,13.7103,13.7103,13.7103,9974.0
2023-11-07 14:20:00,14.84,14.84,14.83,14.84,7298.0,13.7103,13.7103,13.701,13.7103,7298.0
2023-11-07 14:30:00,14.83,14.84,14.82,14.84,8347.0,13.701,13.7103,13.6918,13.7103,8347.0
2023-11-07 14:40:00,14.85,14.88,14.85,14.87,62894.0,13.7195,13.7472,13.7195,13.738,62894.0
2023-11-07 14:50:00,14.87,14.88,14.86,14.87,23733.0,13.738,13.7472,13.7287,13.738,23733.0
2023-11-07 15:00:00,14.87,14.89,14.86,14.88,41285.0,13.738,13.7564,13.7287,13.7472,41285.0
2023-11-07 15:10:00,14.89,14.9,14.87,14.87,30886.0,13.7564,13.7657,13.738,13.738,30886.0
2023-11-07 15:20:00,14.87,14.88,14.85,14.85,89553.0,13.738,13.7472,13.7195,13.7195,89553.0
2023-11-07 15:30:00,14.84,14.84,14.82,14.82,16165.0,13.7103,13.7103,13.6918,13.6918,16165.0
2023-11-07 15:40:00,14.82,14.83,14.81,14.83,38292.0,13.6918,13.701,13.6825,13.701,38292.0
2023-11-07 15:50:00,14.84,14.95,14.84,14.88,183295.0,13.7103,13.8119,13.7103,13.7472,183295.0
2023-11-08 09:30:00,14.83,14.83,14.79,14.81,129950.0,13.701,13.701,13.6641,13.6825,129950.0
2023-11-08 09:40:00,14.81,14.82,14.78,14.78,53265.0,13.6825,13.6918,13.6548,13.6548,53265.0
2023-11-08 09:50:00,14.79,14.82,14.77,14.8,52968.0,13.6641,13.6918,13.6456,13.6733,52968.0
2023-11-08 10:00:00,14.81,14.88,14.81,14.84,85900.0,13.6825,13.7472,13.6825,13.7103,85900.0
2023-11-08 10:10:00,14.83,14.87,14.82,14.85,88061.0,13.701,13.738,13.6918,13.7195,88061.0
2023-11-08 10:20:00,14.85,14.9,14.85,14.89,35978.0,13.7195,13.7657,13.7195,13.7564,35978.0
2023-11-08 10:30:00,14.89,14.91,14.87,14.9,66403.0,13.7564,13.7749,13.738,13.7657,66403.0
2023-11-08 10:40:00,14.9,14.91,14.87,14.88,96646.0,13.7657,13.7749,13.738,13.7472,96646.0
2023-11-08 10:50:00,14.88,14.92,14.88,14.91,79029.0,13.7472,13.7842,13.7472,13.7749,79029.0
2023-11-08 11:00:00,14.92,14.92,14.89,14.92,81894.0,13.7842,13.7842,13.7564,13.7842,81894.0
2023-11-08 11:10:00,14.92,14.92,14.86,14.88,43483.0,13.7842,13.7842,13.7287,13.7472,43483.0
2023-11-08 11:20:00,14.88,14.96,14.88,14.92,65410.0,13.7472,13.8211,13.7472,13.7842,65410.0
2023-11-08 11:30:00,14.93,14.94,14.9,14.94,225332.0,13.7934,13.8026,13.7657,13.8026,225332.0
2023-11-08 11:40:00,14.94,14.94,14.9,14.92,62966.0,13.8026,13.8026,13.7657,13.7842,62966.0
2023-11-08 11:50:00,14.92,14.97,14.92,14.97,119705.0,13.7842,13.8304,13.7842,13.8304,119705.0
2023-11-08 12:00:00,14.97,15.09,14.97,15.07,132272.0,13.8304,13.9412,13.8304,13.9227,132272.0
2023-11-08 12:10:00,15.07,15.07,15.03,15.03,60001.0,13.9227,13.9227,13.8858,13.8858,60001.0
2023-11-08 12:20:00,15.02,15.04,15.01,15.03,51324.0,13.8766,13.895,13.8673,13.8858,51324.0
2023-11-08 12:30:00,15.03,15.05,15.0,15.0,38516.0,13.8858,13.9043,13.8581,13.8581,38516.0
2023-11-08 12:40:00,15.0,15.02,15.0,15.0,52027.0,13.8581,13.8766,13.8581,13.8581,52027.0
2023-11-08 12:50:00,15.0,15.02,15.0,15.0,44652.0,13.8581,13.8766,13.8581,13.8581,44652.0
2023-11-08 13:00:00,15.0,15.01,14.93,14.94,127636.0,13.8581,13.8673,13.7934,13.8026,127636.0
2023-11-08 13:10:00,14.94,14.99,14.94,14.99,38070.0,13.8026,13.8488,13.8026,13.8488,38070.0
2023-11-08 13:20:00,15.0,15.01,14.94,14.94,19855.0,13.8581,13.8673,13.8026,13.8026,19855.0
2023-11-08 13:30:00,14.94,14.95,14.91,14.92,41687.0,13.8026,13.8119,13.7749,13.7842,41687.0
2023-11-08 13:40:00,14.92,14.93,14.91,14.93,3564.0,13.7842,13.7934,13.7749,13.7934,3564.0
2023-11-08 13:50:00,14.92,14.93,14.92,14.93,15115.0,13.7842,13.7934,13.7842,13.7934,15115.0
2023-11-08 14:00:00,14.93,14.93,14.87,14.88,28079.0,13.7934,13.7934,13.738,13.7472,28079.0
2023-11-08 14:10:00,14.88,14.89,14.88,14.88,4482.0,13.7472,13.7564,13.7472,13.7472,4482.0
2023-11-08 14:20:00,14.88,14.88,14.88,14.88,1700.0,13.7472,13.7472,13.7472,13.7472,1700.0
2023-11-08 14:30:00,14.88,14.91,14.86,14.88,49537.0,13.7472,13.7749,13.7287,13.7472,49537.0
2023-11-08 14:40:00,14.88,14.9,14.88,14.89,19094.0,13.7472,13.7657,13.7472,13.7564,19094.0
2023-11-08 14:50:00,14.9,14.93,14.89,14.93,33396.0,13.7657,13.7934,13.7564,13.7934,33396.0
2023-11-08 15:00:00,14.93,14.93,14.89,14.91,27664.0,13.7934,13.7934,13.7564,13.7749,27664.0
2023-11-08 15:10:00,14.91,14.91,14.88,14.9,37705.0,13.7749,13.7749,13.7472,13.7657,37705.0
2023-11-08 15:20:00,14.89,14.89,14.88,14.88,15484.0,13.7564,13.7564,13.7472,13.7472,15484.0
2023-11-08 15:30:00,14.89,14.9,14.88,14.89,34090.0,13.7564,13.7657,13.7472,13.7564,34090.0
2023-11-08 15:40:00,14.87,14.87,14.79,14.83,123052.0,13.738,13.738,13.6641,13.701,123052.0
2023-11-08 15:50:00,14.84,14.86,14.82,14.85,125023.0,13.7103,13.7287,13.6918,13.7195,125023.0
2023-11-09 09:30:00,14.76,14.87,14.76,14.87,152764.0,13.6363,13.738,13.6363,13.738,152764.0
2023-11-09 09:40:00,14.87,14.89,14.84,14.88,87680.0,13.738,13.7564,13.7103,13.7472,87680.0
2023-11-09 09:50:00,14.88,14.89,14.81,14.81,23212.0,13.7472,13.7564,13.6825,13.6825,23212.0
2023-11-09 10:00:00,14.8,14.95,14.79,14.92,130799.0,13.6733,13.8119,13.6641,13.7842,130799.0
2023-11-09 10:10:00,14.92,14.96,14.91,14.94,42053.0,13.7842,13.8211,13.7749,13.8026,42053.0
2023-11-09 10:20:00,14.95,14.96,14.93,14.95,9405.0,13.8119,13.8211,13.7934,13.8119,9405.0
2023-11-09 10:30:00,14.96,14.98,14.94,14.96,52725.0,13.8211,13.8396,13.8026,13.8211,52725.0
2023-11-09 10:40:00,14.96,14.99,14.94,14.95,28636.0,13.8211,13.8488,13.8026,13.8119,28636.0
2023-11-09 10:50:00,14.94,14.94,14.9,14.9,37189.0,13.8026,13.8026,13.7657,13.7657,37189.0
2023-11-09 11:00:00,14.9,14.9,14.83,14.83,39998.0,13.7657,13.7657,13.701,13.701,39998.0
2023-11-09 11:10:00,14.83,14.84,14.82,14.82,1825.0,13.701,13.7103,13.6918,13.6918,1825.0
2023-11-09 11:20:00,14.84,14.85,14.83,14.85,29252.0,13.7103,13.7195,13.701,13.7195,29252.0
2023-11-09 11:30:00,14.86,14.86,14.84,14.86,123415.0,13.7287,13.7287,13.7103,13.7287,123415.0
2023-11-09 11:40:00,14.86,14.87,14.82,14.82,29617.0,13.7287,13.738,13.6918,13.6918,29617.0
2023-11-09 11:50:00,14.82,14.83,14.8,14.82,28819.0,13.6918,13.701,13.6733,13.6918,28819.0
2023-11-09 12:00:00,14.82,14.83,14.82,14.82,14080.0,13.6918,13.701,13.6918,13.6918,14080.0
2023-11-09 12:10:00,14.82,14.87,14.82,14.87,18410.0,13.6918,13.738,13.6918,13.738,18410.0
2023-11-09 12:20:00,14.87,14.88,14.86,14.88,34189.0,13.738,13.7472,13.7287,13.7472,34189.0
2023-11-09 12:30:00,14.88,14.88,14.87,14.88,2179.0,13.7472,13.7472,13.738,13.7472,2179.0
2023-11-09 12:40:00,14.88,14.88,14.85,14.86,17114.0,13.7472,13.7472,13.7195,13.7287,17114.0
2023-11-09 12:50:00,14.84,14.85,14.83,14.84,11887.0,13.7103,13.7195,13.701,13.7103,11887.0
2023-11-09 13:00:00,14.84,15.09,14.84,15.06,169486.0,13.7103,13.9412,13.7103,13.9135,169486.0
2023-11-09 13:10:00,15.06,15.06,14.93,15.0,111741.0,13.9135,13.9135,13.7934,13.8581,111741.0
2023-11-09 13:20:00,15.0,15.0,14.94,14.95,46422.0,13.8581,13.8581,13.8026,13.8119,46422.0
2023-11-09 13:30:00,14.97,15.0,14.94,14.99,105115.0,13.8304,13.8581,13.8026,13.8488,105115.0
2023-11-09 13:40:00,15.0,15.05,15.0,15.03,69493.0,13.8581,13.9043,13.8581,13.8858,69493.0
2023-11-09 13:50:00,15.03,15.08,15.02,15.06,39272.0,13.8858,13.932,13.8766,13.9135,39272.0
2023-11-09 14:00:00,15.06,15.17,15.06,15.11,225537.0,13.9135,14.0151,13.9135,13.9597,225537.0
2023-11-09 14:10:00,15.14,15.21,15.12,15.2,208201.0,13.9874,14.0521,13.9689,14.0428,208201.0
2023-11-09 14:20:00,15.2,15.2,15.09,15.13,98833.0,14.0428,14.0428,13.9412,13.9782,98833.0
2023-11-09 14:30:00,15.13,15.21,15.11,15.18,102137.0,13.9782,14.0521,13.9597,14.0244,102137.0
2023-11-09 14:40:00,15.18,15.23,15.18,15.18,52040.0,14.0244,14.0706,14.0244,14.0244,52040.0
2023-11-09 14:50:00,15.18,15.23,15.18,15.23,45136.0,14.0244,14.0706,14.0244,14.0706,45136.0
2023-11-09 15:00:00,15.23,15.26,15.21,15.22,33314.0,14.0706,14.0983,14.0521,14.0613,33314.0
2023-11-09 15:10:00,15.21,15.21,15.18,15.19,19296.0,14.0521,14.0521,14.0244,14.0336,19296.0
2023-11-09 15:20:00,15.19,15.23,15.19,15.23,37620.0,14.0336,14.0706,14.0336,14.0706,37620.0
2023-11-09 15:30:00,15.22,15.26,15.21,15.25,93429.0,14.0613,14.0983,14.0521,14.089,93429.0
2023-11-09 15:40:00,15.25,15.27,15.23,15.25,62020.0,14.089,14.1075,14.0706,14.089,62020.0
2023-11-09 15:50:00,15.25,15.26,15.22,15.23,94217.0,14.089,14.0983,14.0613,14.0706,94217.0
2023-11-10 09:30:00,15.01,15.11,15.01,15.05,208897.0,13.8673,13.9597,13.8673,13.9043,208897.0
2023-11-10 09:40:00,15.04,15.04,14.98,15.0,70600.0,13.895,13.895,13.8396,13.8581,70600.0
2023-11-10 09:50:00,15.0,15.04,15.0,15.03,233249.0,13.8581,13.895,13.8581,13.8858,233249.0
2023-11-10 10:00:00,15.04,15.11,15.03,15.1,165022.0,13.895,13.9597,13.8858,13.9505,165022.0
2023-11-10 10:10:00,15.1,15.11,15.05,15.06,103233.0,13.9505,13.9597,13.9043,13.9135,103233.0
2023-11-10 10:20:00,15.06,15.15,15.05,15.13,181468.0,13.9135,13.9967,13.9043,13.9782,181468.0
2023-11-10 10:30:00,15.13,15.16,15.11,15.15,50909.0,13.9782,14.0059,13.9597,13.9967,50909.0
2023-11-10 10:40:00,15.15,15.16,15.07,15.1,93013.0,13.9967,14.0059,13.9227,13.9505,93013.0
2023-11-10 10:50:00,15.1,15.1,15.07,15.07,28276.0,13.9505,13.9505,13.9227,13.9227,28276.0
2023-11-10 11:00:00,15.07,15.07,14.95,14.95,112749.0,13.9227,13.9227,13.8119,13.8119,112749.0
2023-11-10 11:10:00,14.96,14.96,14.92,14.94,57466.0,13.8211,13.8211,13.7842,13.8026,57466.0
2023-11-10 11:20:00,14.93,14.95,14.93,14.94,21939.0,13.7934,13.8119,13.7934,13.8026,21939.0
2023-11-10 11:30:00,14.94,14.98,14.94,14.96,11725.0,13.8026,13.8396,13.8026,13.8211,11725.0
2023-11-10 11:40:00,14.95,14.96,14.93,14.96,17367.0,13.8119,13.8211,13.7934,13.8211,17367.0
2023-11-10 11:50:00,14.95,14.95,14.93,14.93,16950.0,13.8119,13.8119,13.7934,13.7934,16950.0
2023-11-10 12:00:00,14.92,14.92,14.86,14.86,67237.0,13.7842,13.7842,13.7287,13.7287,67237.0
2023-11-10 12:10:00,14.85,14.87,14.85,14.86,84726.0,13.7195,13.738,13.7195,13.7287,84726.0
2023-11-10 12:20:00,14.86,14.87,14.86,14.86,88792.0,13.7287,13.738,13.7287,13.7287,88792.0
2023-11-10 12:30:00,14.86,14.86,14.73,14.74,87729.0,13.7287,13.7287,13.6086,13.6179,87729.0
2023-11-10 12:40:00,14.74,14.75,14.72,14.74,34614.0,13.6179,13.6271,13.5994,13.6179,34614.0
2023-11-10 12:50:00,14.74,14.74,14.69,14.72,41864.0,13.6179,13.6179,13.5717,13.5994,41864.0
2023-11-10 13:00:00,14.72,14.74,14.71,14.74,34147.0,13.5994,13.6179,13.5902,13.6179,34147.0
2023-11-10 13:10:00,14.74,14.76,14.74,14.75,68175.0,13.6179,13.6363,13.6179,13.6271,68175.0
2023-11-10 13:20:00,14.73,14.73,14.66,14.68,164038.0,13.6086,13.6086,13.544,13.5624,164038.0
2023-11-10 13:30:00,14.68,14.68,14.64,14.64,103000.0,13.5624,13.5624,13.5255,13.5255,103000.0
2023-11-10 13:40:00,14.64,14.64,14.62,14.62,32653.0,13.5255,13.5255,13.507,13.507,32653.0
2023-11-10 13:50:00,14.62,14.64,14.62,14.63,10899.0,13.507,13.5255,13.507,13.5162,10899.0
2023-11-10 14:00:00,14.63,14.64,14.63,14.63,24339.0,13.5162,13.5255,13.5162,13.5162,24339.0
2023-11-10 14:10:00,14.62,14.62,14.59,14.61,43733.0,13.507,13.507,13.4793,13.4978,43733.0
2023-11-10 14:20:00,14.6,14.62,14.6,14.6,14123.0,13.4885,13.507,13.4885,13.4885,14123.0
2023-11-10 14:30:00,14.6,14.63,14.6,14.61,32740.0,13.4885,13.5162,13.4885,13.4978,32740.0
2023-11-10 14:40:00,14.6,14.61,14.6,14.61,22755.0,13.4885,13.4978,13.4885,13.4978,22755.0
2023-11-10 14:50:00,14.61,14.62,14.61,14.62,9547.0,13.4978,13.507,13.4978,13.507,9547.0
2023-11-10 15:00:00,14.61,14.61,14.6,14.6,20640.0,13.4978,13.4978,13.4885,13.4885,20640.0
2023-11-10 15:10:00,14.6,14.61,14.57,14.57,28609.0,13.4885,13.4978,13.4608,13.4608,28609.0
2023-11-10 15:20:00,14.57,14.59,14.55,14.55,37796.0,13.4608,13.4793,13.4423,13.4423,37796.0
2023-11-10 15:30:00,14.54,14.55,14.53,14.54,74964.0,13.4331,13.4423,13.4239,13.4331,74964.0
2023-11-10 15:40:00,14.55,14.55,14.49,14.51,133271.0,13.4423,13.4423,13.3869,13.4054,133271.0
2023-11-10 15:50:00,14.51,14.53,14.48,14.51,132412.0,13.4054,13.4239,13.3777,13.4054,132412.0
2023-11-13 09:30:00,14.67,14.72,14.63,14.7,244064.0,13.5532,13.5994,13.5162,13.5809,244064.0
2023-11-13 09:40:00,14.71,14.72,14.7,14.7,20803.0,13.5902,13.5994,13.5809,13.5809,20803.0
2023-11-13 09:50:00,14.7,14.73,14.68,14.7,90289.0,13.5809,13.6086,13.5624,13.5809,90289.0
2023-11-13 10:00:00,14.7,14.72,14.67,14.7,61180.0,13.5809,13.5994,13.5532,13.5809,61180.0
2023-11-13 10:10:00,14.69,14.72,14.67,14.67,114870.0,13.5717,13.5994,13.5532,13.5532,114870.0
2023-11-13 10:20:00,14.68,14.7,14.67,14.67,35339.0,13.5624,13.5809,13.5532,13.5532,35339.0
2023-11-13 10:30:00,14.67,14.68,14.64,14.65,65638.0,13.5532,13.5624,13.5255,13.5347,65638.0
2023-11-13 10:40:00,14.66,14.66,14.61,14.61,43459.0,13.544,13.544,13.4978,13.4978,43459.0
2023-11-13 10:50:00,14.63,14.64,14.6,14.62,86676.0,13.5162,13.5255,13.4885,13.507,86676.0
2023-11-13 11:00:00,14.61,14.63,14.59,14.6,199269.0,13.4978,13.5162,13.4793,13.4885,199269.0
2023-11-13 11:10:00,14.6,14.62,14.58,14.59,88953.0,13.4885,13.507,13.47,13.4793,88953.0
2023-11-13 11:20:00,14.6,14.6,14.54,14.54,110729.0,13.4885,13.4885,13.4331,13.4331,110729.0
2023-11-13 11:30:00,14.54,14.55,14.53,14.54,121424.0,13.4331,13.4423,13.4239,13.4331,121424.0
2023-11-13 11:40:00,14.54,14.54,14.46,14.49,174651.0,13.4331,13.4331,13.3592,13.3869,174651.0
2023-11-13 11:50:00,14.48,14.49,14.47,14.48,44577.0,13.3777,13.3869,13.3684,13.3777,44577.0
2023-11-13 12:00:00,14.48,14.5,14.48,14.5,25865.0,13.3777,13.3961,13.3777,13.3961,25865.0
2023-11-13 12:10:00,14.5,14.55,14.5,14.53,74242.0,13.3961,13.4423,13.3961,13.4239,74242.0
2023-11-13 12:20:00,14.54,14.54,14.49,14.51,44791.0,13.4331,13.4331,13.3869,13.4054,44791.0
2023-11-13 12:30:00,14.52,14.54,14.52,14.52,92789.0,13.4146,13.4331,13.4146,13.4146,92789.0
2023-11-13 12:40:00,14.51,14.56,14.51,14.56,87179.0,13.4054,13.4516,13.4054,13.4516,87179.0
2023-11-13 12:50:00,14.54,14.55,14.54,14.54,20672.0,13.4331,13.4423,13.4331,13.4331,20672.0
2023-11-13 13:00:00,14.54,14.57,14.54,14.57,55315.0,13.4331,13.4608,13.4331,13.4608,55315.0
2023-11-13 13:10:00,14.57,14.57,14.52,14.52,17034.0,13.4608,13.4608,13.4146,13.4146,17034.0
2023-11-13 13:20:00,14.53,14.57,14.53,14.56,49627.0,13.4239,13.4608,13.4239,13.4516,49627.0
2023-11-13 13:30:00,14.57,14.59,14.55,14.55,33703.0,13.4608,13.4793,13.4423,13.4423,33703.0
2023-11-13 13:40:00,14.55,14.55,14.5,14.5,22682.0,13.4423,13.4423,13.3961,13.3961,22682.0
2023-11-13 13:50:00,14.49,14.53,14.49,14.53,28051.0,13.3869,13.4239,13.3869,13.4239,28051.0
2023-11-13 14:00:00,14.54,14.54,14.52,14.52,22062.0,13.4331,13.4331,13.4146,13.4146,22062.0
2023-11-13 14:10:00,14.53,14.53,14.52,14.53,29700.0,13.4239,13.4239,13.4146,13.4239,29700.0
2023-11-13 14:20:00,14.53,14.54,14.5,14.5,43013.0,13.4239,13.4331,13.3961,13.3961,43013.0
2023-11-13 14:30:00,14.5,14.51,14.49,14.49,43650.0,13.3961,13.4054,13.3869,13.3869,43650.0
2023-11-13 14:40:00,14.49,14.49,14.48,14.49,43976.0,13.3869,13.3869,13.3777,13.3869,43976.0
2023-11-13 14:50:00,14.5,14.54,14.5,14.52,34571.0,13.3961,13.4331,13.3961,13.4146,34571.0
2023-11-13 15:00:00,14.53,14.55,14.53,14.53,27185.0,13.4239,13.4423,13.4239,13.4239,27185.0
2023-11-13 15:10:00,14.53,14.53,14.52,14.52,7167.0,13.4239,13.4239,13.4146,13.4146,7167.0
2023-11-13 15:20:00,14.51,14.51,14.5,14.51,77377.0,13.4054,13.4054,13.3961,13.4054,77377.0
2023-11-13 15:30:00,14.52,14.53,14.51,14.53,40622.0,13.4146,13.4239,13.4054,13.4239,40622.0
2023-11-13 15:40:00,14.54,14.54,14.53,14.54,29523.0,13.4331,13.4331,13.4239,13.4331,29523.0
2023-11-13 15:50:00,14.53,14.57,14.53,14.56,41479.0,13.4239,13.4608,13.4239,13.4516,41479.0
2023-11-14 09:30:00,13.97,13.98,13.9,13.91,783100.0,12.9065,12.9157,12.8418,12.8511,783100.0
2023-11-14 09:40:00,13.92,13.92,13.84,13.87,50607.0,12.8603,12.8603,12.7864,12.8141,50607.0
2023-11-14 09:50:00,13.87,13.88,13.8,13.8,208327.0,12.8141,12.8233,12.7494,12.7494,208327.0
2023-11-14 10:00:00,13.8,13.83,13.76,13.8,186902.0,12.7494,12.7771,12.7125,12.7494,186902.0
2023-11-14 10:10:00,13.8,13.8,13.77,13.77,25754.0,12.7494,12.7494,12.7217,12.7217,25754.0
2023-11-14 10:20:00,13.78,13.79,13.71,13.71,80318.0,12.731,12.7402,12.6663,12.6663,80318.0
2023-11-14 10:30:00,13.72,13.72,13.69,13.7,34708.0,12.6755,12.6755,12.6478,12.657,34708.0
2023-11-14 10:40:00,13.69,13.71,13.67,13.68,50832.0,12.6478,12.6663,12.6293,12.6386,50832.0
2023-11-14 10:50:00,13.68,13.71,13.68,13.7,32798.0,12.6386,12.6663,12.6386,12.657,32798.0
2023-11-14 11:00:00,13.69,13.69,13.68,13.68,20435.0,12.6478,12.6478,12.6386,12.6386,20435.0
2023-11-14 11:10:00,13.68,13.68,13.63,13.67,95039.0,12.6386,12.6386,12.5924,12.6293,95039.0
2023-11-14 11:20:00,13.67,13.68,13.66,13.66,50485.0,12.6293,12.6386,12.6201,12.6201,50485.0
2023-11-14 11:30:00,13.66,13.68,13.66,13.68,16648.0,12.6201,12.6386,12.6201,12.6386,16648.0
2023-11-14 11:40:00,13.68,13.7,13.65,13.69,191492.0,12.6386,12.657,12.6108,12.6478,191492.0
2023-11-14 11:50:00,13.69,13.76,13.69,13.76,48878.0,12.6478,12.7125,12.6478,12.7125,48878.0
2023-11-14 12:00:00,13.76,13.79,13.73,13.78,159809.0,12.7125,12.7402,12.6848,12.731,159809.0
2023-11-14 12:10:00,13.78,13.79,13.78,13.78,46211.0,12.731,12.7402,12.731,12.731,46211.0
2023-11-14 12:20:00,13.79,13.8,13.78,13.78,44781.0,12.7402,12.7494,12.731,12.731,44781.0
2023-11-14 12:30:00,13.79,13.79,13.75,13.75,42771.0,12.7402,12.7402,12.7032,12.7032,42771.0
2023-11-14 12:40:00,13.75,13.77,13.73,13.73,60586.0,12.7032,12.7217,12.6848,12.6848,60586.0
2023-11-14 12:50:00,13.74,13.75,13.72,13.73,28506.0,12.694,12.7032,12.6755,12.6848,28506.0
2023-11-14 13:00:00,13.73,13.73,13.71,13.72,13655.0,12.6848,12.6848,12.6663,12.6755,13655.0
2023-11-14 13:10:00,13.73,13.75,13.73,13.74,41945.0,12.6848,12.7032,12.6848,12.694,41945.0
2023-11-14 13:20:00,13.74,13.74,13.72,13.72,19300.0,12.694,12.694,12.6755,12.6755,19300.0
2023-11-14 13:30:00,13.71,13.72,13.69,13.71,62081.0,12.6663,12.6755,12.6478,12.6663,62081.0
2023-11-14 13:40:00,13.71,13.74,13.71,13.73,12010.0,12.6663,12.694,12.6663,12.6848,12010.0
2023-11-14 13:50:00,13.72,13.77,13.72,13.77,24647.0,12.6755,12.7217,12.6755,12.7217,24647.0
2023-11-14 14:00:00,13.78,13.82,13.78,13.81,38934.0,12.731,12.7679,12.731,12.7587,38934.0
2023-11-14 14:10:00,13.8,13.82,13.79,13.79,107445.0,12.7494,12.7679,12.7402,12.7402,107445.0
2023-11-14 14:20:00,13.79,13.79,13.75,13.75,40788.0,12.7402,12.7402,12.7032,12.7032,40788.0
2023-11-14 14:30:00,13.74,13.74,13.71,13.71,38488.0,12.694,12.694,12.6663,12.6663,38488.0
2023-11-14 14:40:00,13.7,13.7,13.69,13.69,51683.0,12.657,12.657,12.6478,12.6478,51683.0
2023-11-14 14:50:00,13.68,13.68,13.66,13.66,47803.0,12.6386,12.6386,12.6201,12.6201,47803.0
2023-11-14 15:00:00,13.66,13.66,13.63,13.63,40528.0,12.6201,12.6201,12.5924,12.5924,40528.0
2023-11-14 15:10:00,13.63,13.63,13.6,13.61,35827.0,12.5924,12.5924,12.5647,12.5739,35827.0
2023-11-14 15:20:00,13.61,13.64,13.61,13.62,45213.0,12.5739,12.6016,12.5739,12.5831,45213.0
2023-11-14 15:30:00,13.62,13.64,13.62,13.64,37674.0,12.5831,12.6016,12.5831,12.6016,37674.0
2023-11-14 15:40:00,13.63,13.68,13.63,13.68,35982.0,12.5924,12.6386,12.5924,12.6386,35982.0
2023-11-14 15:50:00,13.69,13.77,13.69,13.72,218571.0,12.6478,12.7217,12.6478,12.6755,218571.0
2023-11-15 09:30:00,13.62,13.62,13.56,13.57,287475.0,12.5831,12.5831,12.5277,12.5369,287475.0
2023-11-15 09:40:00,13.59,13.63,13.59,13.61,81751.0,12.5554,12.5924,12.5554,12.5739,81751.0
2023-11-15 09:50:00,13.61,13.67,13.61,13.63,57050.0,12.5739,12.6293,12.5739,12.5924,57050.0
2023-11-15 10:00:00,13.62,13.63,13.59,13.59,32196.0,12.5831,12.5924,12.5554,12.5554,32196.0
2023-11-15 10:10:00,13.59,13.6,13.54,13.56,13050.0,12.5554,12.5647,12.5092,12.5277,13050.0
2023-11-15 10:20:00,13.55,13.56,13.51,13.54,43295.0,12.5185,12.5277,12.4815,12.5092,43295.0
2023-11-15 10:30:00,13.55,13.57,13.54,13.54,125893.0,12.5185,12.5369,12.5092,12.5092,125893.0
2023-11-15 10:40:00,13.54,13.54,13.51,13.51,27164.0,12.5092,12.5092,12.4815,12.4815,27164.0
2023-11-15 10:50:00,13.51,13.52,13.5,13.52,63619.0,12.4815,12.4907,12.4723,12.4907,63619.0
2023-11-15 11:00:00,13.51,13.55,13.5,13.53,34777.0,12.4815,12.5185,12.4723,12.5,34777.0
2023-11-15 11:10:00,13.52,13.56,13.52,13.53,45664.0,12.4907,12.5277,12.4907,12.5,45664.0
2023-11-15 11:20:00,13.53,13.55,13.53,13.54,59243.0,12.5,12.5185,12.5,12.5092,59243.0
2023-11-15 11:30:00,13.55,13.61,13.55,13.6,47946.0,12.5185,12.5739,12.5185,12.5647,47946.0
2023-11-15 11:40:00,13.6,13.64,13.6,13.61,124154.0,12.5647,12.6016,12.5647,12.5739,124154.0
2023-11-15 11:50:00,13.61,13.64,13.61,13.63,184106.0,12.5739,12.6016,12.5739,12.5924,184106.0
2023-11-15 12:00:00,13.63,13.64,13.62,13.63,41759.0,12.5924,12.6016,12.5831,12.5924,41759.0
2023-11-15 12:10:00,13.64,13.65,13.64,13.64,18510.0,12.6016,12.6108,12.6016,12.6016,18510.0
2023-11-15 12:20:00,13.64,13.64,13.61,13.61,96340.0,12.6016,12.6016,12.5739,12.5739,96340.0
2023-11-15 12:30:00,13.61,13.62,13.59,13.59,41085.0,12.5739,12.5831,12.5554,12.5554,41085.0
2023-11-15 12:40:00,13.6,13.63,13.6,13.61,47065.0,12.5647,12.5924,12.5647,12.5739,47065.0
2023-11-15 12:50:00,13.62,13.64,13.61,13.64,54859.0,12.5831,12.6016,12.5739,12.6016,54859.0
2023-11-15 13:00:00,13.64,13.71,13.63,13.69,125211.0,12.6016,12.6663,12.5924,12.6478,125211.0
2023-11-15 13:10:00,13.69,13.72,13.69,13.7,85735.0,12.6478,12.6755,12.6478,12.657,85735.0
2023-11-15 13:20:00,13.69,13.69,13.64,13.65,86042.0,12.6478,12.6478,12.6016,12.6108,86042.0
2023-11-15 13:30:00,13.65,13.65,13.62,13.63,48888.0,12.6108,12.6108,12.5831,12.5924,48888.0
2023-11-15 13:40:00,13.62,13.62,13.61,13.61,14484.0,12.5831,12.5831,12.5739,12.5739,14484.0
2023-11-15 13:50:00,13.61,13.61,13.6,13.61,38774.0,12.5739,12.5739,12.5647,12.5739,38774.0
2023-11-15 14:00:00,13.6,13.6,13.57,13.58,103042.0,12.5647,12.5647,12.5369,12.5462,103042.0
2023-11-15 14:10:00,13.59,13.63,13.59,13.63,67590.0,12.5554,12.5924,12.5554,12.5924,67590.0
2023-11-15 14:20:00,13.63,13.65,13.58,13.58,35124.0,12.5924,12.6108,12.5462,12.5462,35124.0
2023-11-15 14:30:00,13.58,13.58,13.57,13.57,27800.0,12.5462,12.5462,12.5369,12.5369,27800.0
2023-11-15 14:40:00,13.57,13.62,13.56,13.62,38589.0,12.5369,12.5831,12.5277,12.5831,38589.0
2023-11-15 14:50:00,13.62,13.63,13.6,13.6,43166.0,12.5831,12.5924,12.5647,12.5647,43166.0
2023-11-15 15:00:00,13.6,13.62,13.59,13.62,42211.0,12.5647,12.5831,12.5554,12.5831,42211.0
2023-11-15 15:10:00,13.63,13.63,13.6,13.6,29700.0,12.5924,12.5924,12.5647,12.5647,29700.0
2023-11-15 15:20:00,13.6,13.63,13.6,13.62,38948.0,12.5647,12.5924,12.5647,12.5831,38948.0
2023-11-15 15:30:00,13.61,13.61,13.59,13.59,91614.0,12.5739,12.5739,12.5554,12.5554,91614.0
2023-11-15 15:40:00,13.59,13.66,13.59,13.66,76105.0,12.5554,12.6201,12.5554,12.6201,76105.0
2023-11-15 15:50:00,13.67,13.69,13.64,13.64,149405.0,12.6293,12.6478,12.6016,12.6016,149405.0
2023-11-16 09:30:00,13.72,13.72,13.67,13.68,614463.0,12.6755,12.6755,12.6293,12.6386,614463.0
2023-11-16 09:40:00,13.69,13.7,13.63,13.64,89123.0,12.6478,12.657,12.5924,12.6016,89123.0
2023-11-16 09:50:00,13.64,13.64,13.6,13.61,31544.0,12.6016,12.6016,12.5647,12.5739,31544.0
2023-11-16 10:00:00,13.6,13.65,13.6,13.64,60448.0,12.5647,12.6108,12.5647,12.6016,60448.0
2023-11-16 10:10:00,13.64,13.7,13.64,13.7,41487.0,12.6016,12.657,12.6016,12.657,41487.0
2023-11-16 10:20:00,13.7,13.7,13.63,13.65,28625.0,12.657,12.657,12.5924,12.6108,28625.0
2023-11-16 10:30:00,13.64,13.72,13.62,13.71,44078.0,12.6016,12.6755,12.5831,12.6663,44078.0
2023-11-16 10:40:00,13.7,13.74,13.69,13.7,154613.0,12.657,12.694,12.6478,12.657,154613.0
2023-11-16 10:50:00,13.7,13.74,13.7,13.73,176289.0,12.657,12.694,12.657,12.6848,176289.0
2023-11-16 11:00:00,13.73,13.74,13.71,13.74,164851.0,12.6848,12.694,12.6663,12.694,164851.0
2023-11-16 11:10:00,13.74,13.79,13.72,13.77,239273.0,12.694,12.7402,12.6755,12.7217,239273.0
2023-11-16 11:20:00,13.77,13.79,13.77,13.79,42399.0,12.7217,12.7402,12.7217,12.7402,42399.0
2023-11-16 11:30:00,13.79,13.81,13.77,13.79,268143.0,12.7402,12.7587,12.7217,12.7402,268143.0
2023-11-16 11:40:00,13.79,13.79,13.76,13.76,57464.0,12.7402,12.7402,12.7125,12.7125,57464.0
2023-11-16 11:50:00,13.76,13.77,13.75,13.76,54415.0,12.7125,12.7217,12.7032,12.7125,54415.0
2023-11-16 12:00:00,13.76,13.76,13.73,13.73,64644.0,12.7125,12.7125,12.6848,12.6848,64644.0
2023-11-16 12:10:00,13.73,13.73,13.71,13.71,105889.0,12.6848,12.6848,12.6663,12.6663,105889.0
2023-11-16 12:20:00,13.72,13.73,13.7,13.7,36970.0,12.6755,12.6848,12.657,12.657,36970.0
2023-11-16 12:30:00,13.71,13.71,13.69,13.69,14214.0,12.6663,12.6663,12.6478,12.6478,14214.0
2023-11-16 12:40:00,13.68,13.68,13.65,13.67,26271.0,12.6386,12.6386,12.6108,12.6293,26271.0
2023-11-16 12:50:00,13.68,13.7,13.68,13.7,44125.0,12.6386,12.657,12.6386,12.657,44125.0
2023-11-16 13:00:00,13.69,13.72,13.69,13.72,64125.0,12.6478,12.6755,12.6478,12.6755,64125.0
2023-11-16 13:10:00,13.72,13.73,13.71,13.72,16277.0,12.6755,12.6848,12.6663,12.6755,16277.0
2023-11-16 13:20:00,13.72,13.73,13.68,13.7,6952.0,12.6755,12.6848,12.6386,12.657,6952.0
2023-11-16 13:30:00,13.69,13.72,13.69,13.69,40455.0,12.6478,12.6755,12.6478,12.6478,40455.0
2023-11-16 13:40:00,13.72,13.77,13.71,13.76,117261.0,12.6755,12.7217,12.6663,12.7125,117261.0
2023-11-16 13:50:00,13.75,13.75,13.73,13.74,39108.0,12.7032,12.7032,12.6848,12.694,39108.0
2023-11-16 14:00:00,13.74,13.74,13.72,13.72,105342.0,12.694,12.694,12.6755,12.6755,105342.0
2023-11-16 14:10:00,13.73,13.73,13.71,13.71,67847.0,12.6848,12.6848,12.6663,12.6663,67847.0
2023-11-16 14:20:00,13.71,13.74,13.71,13.74,6500.0,12.6663,12.694,12.6663,12.694,6500.0
2023-11-16 14:30:00,13.73,13.73,13.7,13.7,68137.0,12.6848,12.6848,12.657,12.657,68137.0
2023-11-16 14:40:00,13.7,13.7,13.66,13.67,48125.0,12.657,12.657,12.6201,12.6293,48125.0
2023-11-16 14:50:00,13.66,13.71,13.66,13.68,66100.0,12.6201,12.6663,12.6201,12.6386,66100.0
2023-11-16 15:00:00,13.68,13.69,13.68,13.69,45386.0,12.6386,12.6478,12.6386,12.6478,45386.0
2023-11-16 15:10:00,13.68,13.69,13.68,13.68,13495.0,12.6386,12.6478,12.6386,12.6386,13495.0
2023-11-16 15:20:00,13.68,13.69,13.67,13.68,11864.0,12.6386,12.6478,12.6293,12.6386,11864.0
2023-11-16 15:30:00,13.68,13.68,13.65,13.65,83155.0,12.6386,12.6386,12.6108,12.6108,83155.0
2023-11-16 15:40:00,13.66,13.67,13.63,13.63,141026.0,12.6201,12.6293,12.5924,12.5924,141026.0
2023-11-16 15:50:00,13.63,13.65,13.61,13.62,81865.0,12.5924,12.6108,12.5739,12.5831,81865.0
2023-11-17 09:30:00,13.62,13.66,13.6,13.66,164057.0,12.5831,12.6201,12.5647,12.6201,164057.0
2023-11-17 09:40:00,13.66,13.69,13.65,13.66,76420.0,12.6201,12.6478,12.6108,12.6201,76420.0
2023-11-17 09:50:00,13.67,13.67,13.64,13.65,54411.0,12.6293,12.6293,12.6016,12.6108,54411.0
2023-11-17 10:00:00,13.64,13.66,13.64,13.66,122474.0,12.6016,12.6201,12.6016,12.6201,122474.0
2023-11-17 10:10:00,13.66,13.69,13.62,13.63,81505.0,12.6201,12.6478,12.5831,12.5924,81505.0
2023-11-17 10:20:00,13.63,13.64,13.62,13.64,46161.0,12.5924,12.6016,12.5831,12.6016,46161.0
2023-11-17 10:30:00,13.63,13.66,13.63,13.65,43820.0,12.5924,12.6201,12.5924,12.6108,43820.0
2023-11-17 10:40:00,13.66,13.67,13.64,13.64,31422.0,12.6201,12.6293,12.6016,12.6016,31422.0
2023-11-17 10:50:00,13.65,13.66,13.63,13.64,41553.0,12.6108,12.6201,12.5924,12.6016,41553.0
2023-11-17 11:00:00,13.64,13.7,13.64,13.66,32799.0,12.6016,12.657,12.6016,12.6201,32799.0
2023-11-17 11:10:00,13.65,13.67,13.64,13.66,30678.0,12.6108,12.6293,12.6016,12.6201,30678.0
2023-11-17 11:20:00,13.66,13.67,13.64,13.67,26643.0,12.6201,12.6293,12.6016,12.6293,26643.0
2023-11-17 11:30:00,13.67,13.68,13.65,13.65,40152.0,12.6293,12.6386,12.6108,12.6108,40152.0
2023-11-17 11:40:00,13.66,13.67,13.65,13.65,54056.0,12.6201,12.6293,12.6108,12.6108,54056.0
2023-11-17 11:50:00,13.65,13.66,13.63,13.63,18546.0,12.6108,12.6201,12.5924,12.5924,18546.0
2023-11-17 12:00:00,13.63,13.63,13.6,13.6,41951.0,12.5924,12.5924,12.5647,12.5647,41951.0
2023-11-17 12:10:00,13.6,13.61,13.59,13.61,37741.0,12.5647,12.5739,12.5554,12.5739,37741.0
2023-11-17 12:20:00,13.61,13.64,13.61,13.64,25536.0,12.5739,12.6016,12.5739,12.6016,25536.0
2023-11-17 12:30:00,13.63,13.63,13.62,13.62,14839.0,12.5924,12.5924,12.5831,12.5831,14839.0
2023-11-17 12:40:00,13.62,13.62,13.61,13.62,18929.0,12.5831,12.5831,12.5739,12.5831,18929.0
2023-11-17 12:50:00,13.61,13.62,13.61,13.61,18534.0,12.5739,12.5831,12.5739,12.5739,18534.0
2023-11-17 13:00:00,13.6,13.62,13.6,13.6,37535.0,12.5647,12.5831,12.5647,12.5647,37535.0
2023-11-17 13:10:00,13.6,13.6,13.58,13.58,35237.0,12.5647,12.5647,12.5462,12.5462,35237.0
2023-11-17 13:20:00,13.58,13.58,13.58,13.58,20600.0,12.5462,12.5462,12.5462,12.5462,20600.0
2023-11-17 13:30:00,13.58,13.58,13.56,13.56,18923.0,12.5462,12.5462,12.5277,12.5277,18923.0
2023-11-17 13:40:00,13.55,13.57,13.54,13.57,18669.0,12.5185,12.5369,12.5092,12.5369,18669.0
2023-11-17 13:50:00,13.57,13.57,13.56,13.56,16402.0,12.5369,12.5369,12.5277,12.5277,16402.0
2023-11-17 14:00:00,13.55,13.55,13.53,13.53,33491.0,12.5185,12.5185,12.5,12.5,33491.0
2023-11-17 14:10:00,13.52,13.54,13.52,13.54,61423.0,12.4907,12.5092,12.4907,12.5092,61423.0
2023-11-17 14:20:00,13.55,13.56,13.55,13.56,12400.0,12.5185,12.5277,12.5185,12.5277,12400.0
2023-11-17 14:30:00,13.56,13.57,13.54,13.57,15612.0,12.5277,12.5369,12.5092,12.5369,15612.0
2023-11-17 14:40:00,13.57,13.59,13.57,13.58,42539.0,12.5369,12.5554,12.5369,12.5462,42539.0
2023-11-17 14:50:00,13.57,13.57,13.56,13.56,12500.0,12.5369,12.5369,12.5277,12.5277,12500.0
2023-11-17 15:00:00,13.56,13.56,13.55,13.56,61170.0,12.5277,12.5277,12.5185,12.5277,61170.0
2023-11-17 15:10:00,13.56,13.57,13.56,13.57,25401.0,12.5277,12.5369,12.5277,12.5369,25401.0
2023-11-17 15:20:00,13.56,13.56,13.52,13.54,172895.0,12.5277,12.5277,12.4907,12.5092,172895.0
2023-11-17 15:30:00,13.55,13.61,13.55,13.61,176726.0,12.5185,12.5739,12.5185,12.5739,176726.0
2023-11-17 15:40:00,13.62,13.62,13.61,13.62,117873.0,12.5831,12.5831,12.5739,12.5831,117873.0
2023-11-17 15:50:00,13.62,13.62,13.56,13.58,81742.0,12.5831,12.5831,12.5277,12.5462,81742.0
2023-11-20 09:30:00,13.61,13.61,13.5,13.5,161508.0,12.5739,12.5739,12.4723,12.4723,161508.0
2023-11-20 09:40:00,13.52,13.52,13.5,13.51,94588.0,12.4907,12.4907,12.4723,12.4815,94588.0
2023-11-20 09:50:00,13.51,13.51,13.47,13.47,35996.0,12.4815,12.4815,12.4446,12.4446,35996.0
2023-11-20 10:00:00,13.46,13.47,13.45,13.46,29616.0,12.4353,12.4446,12.4261,12.4353,29616.0
2023-11-20 10:10:00,13.46,13.47,13.45,13.47,75734.0,12.4353,12.4446,12.4261,12.4446,75734.0
2023-11-20 10:20:00,13.47,13.51,13.46,13.48,25763.0,12.4446,12.4815,12.4353,12.4538,25763.0
2023-11-20 10:30:00,13.47,13.48,13.47,13.47,22190.0,12.4446,12.4538,12.4446,12.4446,22190.0
2023-11-20 10:40:00,13.47,13.47,13.44,13.44,27209.0,12.4446,12.4446,12.4168,12.4168,27209.0
2023-11-20 10:50:00,13.44,13.44,13.42,13.42,28819.0,12.4168,12.4168,12.3984,12.3984,28819.0
2023-11-20 11:00:00,13.41,13.41,13.4,13.4,31877.0,12.3891,12.3891,12.3799,12.3799,31877.0
2023-11-20 11:10:00,13.41,13.41,13.4,13.4,40680.0,12.3891,12.3891,12.3799,12.3799,40680.0
2023-11-20 11:20:00,13.41,13.41,13.4,13.41,47224.0,12.3891,12.3891,12.3799,12.3891,47224.0
2023-11-20 11:30:00,13.41,13.41,13.39,13.4,74232.0,12.3891,12.3891,12.3706,12.3799,74232.0
2023-11-20 11:40:00,13.39,13.41,13.39,13.41,79446.0,12.3706,12.3891,12.3706,12.3891,79446.0
2023-11-20 11:50:00,13.4,13.4,13.4,13.4,24234.0,12.3799,12.3799,12.3799,12.3799,24234.0
2023-11-20 12:00:00,13.4,13.41,13.4,13.4,19860.0,12.3799,12.3891,12.3799,12.3799,19860.0
2023-11-20 12:10:00,13.39,13.39,13.38,13.38,16613.0,12.3706,12.3706,12.3614,12.3614,16613.0
2023-11-20 12:20:00,13.38,13.38,13.38,13.38,5500.0,12.3614,12.3614,12.3614,12.3614,5500.0
2023-11-20 12:30:00,13.39,13.4,13.39,13.4,27364.0,12.3706,12.3799,12.3706,12.3799,27364.0
2023-11-20 12:40:00,13.4,13.42,13.4,13.41,57654.0,12.3799,12.3984,12.3799,12.3891,57654.0
2023-11-20 12:50:00,13.41,13.41,13.41,13.41,17406.0,12.3891,12.3891,12.3891,12.3891,17406.0
2023-11-20 13:00:00,13.4,13.41,13.32,13.32,170045.0,12.3799,12.3891,12.306,12.306,170045.0
2023-11-20 13:10:00,13.32,13.33,13.31,13.33,80999.0,12.306,12.3152,12.2967,12.3152,80999.0
2023-11-20 13:20:00,13.33,13.33,13.31,13.31,48481.0,12.3152,12.3152,12.2967,12.2967,48481.0
2023-11-20 13:30:00,13.31,13.31,13.3,13.3,46602.0,12.2967,12.2967,12.2875,12.2875,46602.0
2023-11-20 13:40:00,13.3,13.3,13.3,13.3,700.0,12.2875,12.2875,12.2875,12.2875,700.0
2023-11-20 13:50:00,13.3,13.3,13.29,13.29,6460.0,12.2875,12.2875,12.2783,12.2783,6460.0
2023-11-20 14:00:00,13.29,13.29,13.28,13.28,15000.0,12.2783,12.2783,12.269,12.269,15000.0
2023-11-20 14:10:00,13.29,13.3,13.29,13.3,30436.0,12.2783,12.2875,12.2783,12.2875,30436.0
2023-11-20 14:20:00,13.3,13.3,13.29,13.29,22958.0,12.2875,12.2875,12.2783,12.2783,22958.0
2023-11-20 14:30:00,13.28,13.28,13.27,13.27,73691.0,12.269,12.269,12.2598,12.2598,73691.0
2023-11-20 14:40:00,13.26,13.26,13.23,13.23,65448.0,12.2505,12.2505,12.2228,12.2228,65448.0
2023-11-20 14:50:00,13.23,13.24,13.23,13.23,19339.0,12.2228,12.2321,12.2228,12.2228,19339.0
2023-11-20 15:00:00,13.23,13.23,13.21,13.21,19223.0,12.2228,12.2228,12.2043,12.2043,19223.0
2023-11-20 15:10:00,13.21,13.21,13.19,13.2,63016.0,12.2043,12.2043,12.1859,12.1951,63016.0
2023-11-20 15:20:00,13.2,13.22,13.19,13.19,86833.0,12.1951,12.2136,12.1859,12.1859,86833.0
2023-11-20 15:30:00,13.2,13.21,13.2,13.21,75903.0,12.1951,12.2043,12.1951,12.2043,75903.0
2023-11-20 15:40:00,13.2,13.23,13.2,13.23,73940.0,12.1951,12.2228,12.1951,12.2228,73940.0
2023-11-20 15:50:00,13.23,13.29,13.23,13.26,110233.0,12.2228,12.2783,12.2228,12.2505,110233.0
2023-11-21 09:30:00,13.36,13.39,13.36,13.38,224939.0,12.3429,12.3706,12.3429,12.3614,224939.0
2023-11-21 09:40:00,13.38,13.4,13.37,13.39,123037.0,12.3614,12.3799,12.3522,12.3706,123037.0
2023-11-21 09:50:00,13.39,13.4,13.38,13.4,95989.0,12.3706,12.3799,12.3614,12.3799,95989.0
2023-11-21 10:00:00,13.4,13.4,13.38,13.38,187493.0,12.3799,12.3799,12.3614,12.3614,187493.0
2023-11-21 10:10:00,13.38,13.39,13.38,13.38,163085.0,12.3614,12.3706,12.3614,12.3614,163085.0
2023-11-21 10:20:00,13.38,13.46,13.38,13.46,118178.0,12.3614,12.4353,12.3614,12.4353,118178.0
2023-11-21 10:30:00,13.46,13.47,13.44,13.46,135196.0,12.4353,12.4446,12.4168,12.4353,135196.0
2023-11-21 10:40:00,13.46,13.46,13.43,13.43,21027.0,12.4353,12.4353,12.4076,12.4076,21027.0
2023-11-21 10:50:00,13.43,13.43,13.41,13.41,33418.0,12.4076,12.4076,12.3891,12.3891,33418.0
2023-11-21 11:00:00,13.41,13.42,13.41,13.41,66276.0,12.3891,12.3984,12.3891,12.3891,66276.0
2023-11-21 11:10:00,13.42,13.44,13.42,13.44,48042.0,12.3984,12.4168,12.3984,12.4168,48042.0
2023-11-21 11:20:00,13.44,13.44,13.43,13.43,33310.0,12.4168,12.4168,12.4076,12.4076,33310.0
2023-11-21 11:30:00,13.43,13.43,13.42,13.43,23661.0,12.4076,12.4076,12.3984,12.4076,23661.0
2023-11-21 11:40:00,13.43,13.44,13.42,13.42,48712.0,12.4076,12.4168,12.3984,12.3984,48712.0
2023-11-21 11:50:00,13.4,13.4,13.39,13.4,18800.0,12.3799,12.3799,12.3706,12.3799,18800.0
2023-11-21 12:00:00,13.4,13.4,13.4,13.4,38763.0,12.3799,12.3799,12.3799,12.3799,38763.0
2023-11-21 12:10:00,13.39,13.39,13.39,13.39,10840.0,12.3706,12.3706,12.3706,12.3706,10840.0
2023-11-21 12:20:00,13.39,13.39,13.37,13.37,51371.0,12.3706,12.3706,12.3522,12.3522,51371.0
2023-11-21 12:30:00,13.37,13.37,13.36,13.37,55496.0,12.3522,12.3522,12.3429,12.3522,55496.0
2023-11-21 12:40:00,13.36,13.36,13.35,13.35,19874.0,12.3429,12.3429,12.3337,12.3337,19874.0
2023-11-21 12:50:00,13.34,13.34,13.34,13.34,1692.0,12.3244,12.3244,12.3244,12.3244,1692.0
2023-11-21 13:00:00,13.34,13.38,13.34,13.37,38681.0,12.3244,12.3614,12.3244,12.3522,38681.0
2023-11-21 13:10:00,13.37,13.39,13.37,13.38,122883.0,12.3522,12.3706,12.3522,12.3614,122883.0
2023-11-21 13:20:00,13.39,13.41,13.39,13.39,27444.0,12.3706,12.3891,12.3706,12.3706,27444.0
2023-11-21 13:30:00,13.39,13.39,13.37,13.37,27921.0,12.3706,12.3706,12.3522,12.3522,27921.0
2023-11-21 13:40:00,13.37,13.37,13.36,13.36,27537.0,12.3522,12.3522,12.3429,12.3429,27537.0
2023-11-21 13:50:00,13.35,13.36,13.34,13.35,14781.0,12.3337,12.3429,12.3244,12.3337,14781.0
2023-11-21 14:00:00,13.36,13.38,13.35,13.38,110728.0,12.3429,12.3614,12.3337,12.3614,110728.0
2023-11-21 14:10:00,13.38,13.38,13.34,13.37,109094.0,12.3614,12.3614,12.3244,12.3522,109094.0
2023-11-21 14:20:00,13.37,13.38,13.36,13.37,55252.0,12.3522,12.3614,12.3429,12.3522,55252.0
2023-11-21 14:30:00,13.37,13.38,13.37,13.38,42351.0,12.3522,12.3614,12.3522,12.3614,42351.0
2023-11-21 14:40:00,13.38,13.39,13.37,13.37,28790.0,12.3614,12.3706,12.3522,12.3522,28790.0
2023-11-21 14:50:00,13.38,13.39,13.36,13.36,74924.0,12.3614,12.3706,12.3429,12.3429,74924.0
2023-11-21 15:00:00,13.35,13.35,13.33,13.35,49321.0,12.3337,12.3337,12.3152,12.3337,49321.0
2023-11-21 15:10:00,13.35,13.35,13.34,13.35,22718.0,12.3337,12.3337,12.3244,12.3337,22718.0
2023-11-21 15:20:00,13.35,13.37,13.35,13.36,52086.0,12.3337,12.3522,12.3337,12.3429,52086.0
2023-11-21 15:30:00,13.36,13.38,13.36,13.38,48230.0,12.3429,12.3614,12.3429,12.3614,48230.0
2023-11-21 15:40:00,13.38,13.38,13.36,13.36,57258.0,12.3614,12.3614,12.3429,12.3429,57258.0
2023-11-21 15:50:00,13.36,13.37,13.35,13.36,76619.0,12.3429,12.3522,12.3337,12.3429,76619.0
2023-11-22 09:30:00,13.23,13.23,13.12,13.13,258502.0,12.2228,12.2228,12.1212,12.1304,258502.0
2023-11-22 09:40:00,13.13,13.15,13.11,13.14,107989.0,12.1304,12.1489,12.112,12.1397,107989.0
2023-11-22 09:50:00,13.15,13.28,13.15,13.23,346356.0,12.1489,12.269,12.1489,12.2228,346356.0
2023-11-22 10:00:00,13.24,13.31,13.24,13.31,177911.0,12.2321,12.2967,12.2321,12.2967,177911.0
2023-11-22 10:10:00,13.31,13.32,13.28,13.29,180288.0,12.2967,12.306,12.269,12.2783,180288.0
2023-11-22 10:20:00,13.29,13.29,13.23,13.24,78374.0,12.2783,12.2783,12.2228,12.2321,78374.0
2023-11-22 10:30:00,13.23,13.23,13.19,13.21,70702.0,12.2228,12.2228,12.1859,12.2043,70702.0
2023-11-22 10:40:00,13.2,13.22,13.19,13.22,134130.0,12.1951,12.2136,12.1859,12.2136,134130.0
2023-11-22 10:50:00,13.22,13.29,13.21,13.27,222006.0,12.2136,12.2783,12.2043,12.2598,222006.0
2023-11-22 11:00:00,13.27,13.27,13.23,13.24,98596.0,12.2598,12.2598,12.2228,12.2321,98596.0
2023-11-22 11:10:00,13.24,13.24,13.21,13.24,115685.0,12.2321,12.2321,12.2043,12.2321,115685.0
2023-11-22 11:20:00,13.24,13.24,13.23,13.23,127022.0,12.2321,12.2321,12.2228,12.2228,127022.0
2023-11-22 11:30:00,13.21,13.23,13.21,13.23,94609.0,12.2043,12.2228,12.2043,12.2228,94609.0
2023-11-22 11:40:00,13.23,13.23,13.21,13.21,44621.0,12.2228,12.2228,12.2043,12.2043,44621.0
2023-11-22 11:50:00,13.21,13.21,13.18,13.18,33524.0,12.2043,12.2043,12.1766,12.1766,33524.0
2023-11-22 12:00:00,13.18,13.18,13.16,13.16,34852.0,12.1766,12.1766,12.1582,12.1582,34852.0
2023-11-22 12:10:00,13.15,13.21,13.15,13.19,77883.0,12.1489,12.2043,12.1489,12.1859,77883.0
2023-11-22 12:20:00,13.18,13.19,13.18,13.19,140278.0,12.1766,12.1859,12.1766,12.1859,140278.0
2023-11-22 12:30:00,13.2,13.23,13.2,13.22,41975.0,12.1951,12.2228,12.1951,12.2136,41975.0
2023-11-22 12:40:00,13.22,13.25,13.22,13.25,176882.0,12.2136,12.2413,12.2136,12.2413,176882.0
2023-11-22 12:50:00,13.25,13.25,13.22,13.22,71077.0,12.2413,12.2413,12.2136,12.2136,71077.0
2023-11-22 13:00:00,13.22,13.22,13.2,13.2,72199.0,12.2136,12.2136,12.1951,12.1951,72199.0
2023-11-22 13:10:00,13.2,13.21,13.19,13.21,70611.0,12.1951,12.2043,12.1859,12.2043,70611.0
2023-11-22 13:20:00,13.21,13.21,13.19,13.19,37075.0,12.2043,12.2043,12.1859,12.1859,37075.0
2023-11-22 13:30:00,13.18,13.2,13.18,13.2,101800.0,12.1766,12.1951,12.1766,12.1951,101800.0
2023-11-22 13:40:00,13.19,13.2,13.19,13.2,13418.0,12.1859,12.1951,12.1859,12.1951,13418.0
2023-11-22 13:50:00,13.2,13.2,13.19,13.2,63625.0,12.1951,12.1951,12.1859,12.1951,63625.0
2023-11-22 14:00:00,13.2,13.2,13.18,13.18,55100.0,12.1951,12.1951,12.1766,12.1766,55100.0
2023-11-22 14:10:00,13.18,13.2,13.18,13.19,137869.0,12.1766,12.1951,12.1766,12.1859,137869.0
2023-11-22 14:20:00,13.19,13.19,13.19,13.19,75100.0,12.1859,12.1859,12.1859,12.1859,75100.0
2023-11-22 14:30:00,13.19,13.3,13.19,13.3,200688.0,12.1859,12.2875,12.1859,12.2875,200688.0
2023-11-22 14:40:00,13.31,13.32,13.28,13.29,139011.0,12.2967,12.306,12.269,12.2783,139011.0
2023-11-22 14:50:00,13.28,13.28,13.23,13.25,119419.0,12.269,12.269,12.2228,12.2413,119419.0
2023-11-22 15:00:00,13.25,13.25,13.22,13.24,156161.0,12.2413,12.2413,12.2136,12.2321,156161.0
2023-11-22 15:10:00,13.24,13.24,13.23,13.23,26046.0,12.2321,12.2321,12.2228,12.2228,26046.0
2023-11-22 15:20:00,13.23,13.25,13.22,13.22,76305.0,12.2228,12.2413,12.2136,12.2136,76305.0
2023-11-22 15:30:00,13.21,13.21,13.21,13.21,17079.0,12.2043,12.2043,12.2043,12.2043,17079.0
2023-11-22 15:40:00,13.21,13.22,13.21,13.21,37954.0,12.2043,12.2136,12.2043,12.2043,37954.0
2023-11-22 15:50:00,13.22,13.23,13.21,13.23,88033.0,12.2136,12.2228,12.2043,12.2228,88033.0
2023-11-24 09:30:00,13.25,13.26,13.22,13.24,204296.0,12.2413,12.2505,12.2136,12.2321,204296.0
2023-11-24 09:40:00,13.24,13.26,13.24,13.25,109359.0,12.2321,12.2505,12.2321,12.2413,109359.0
2023-11-24 09:50:00,13.24,13.24,13.21,13.22,51319.0,12.2321,12.2321,12.2043,12.2136,51319.0
2023-11-24 10:00:00,13.21,13.23,13.2,13.22,84624.0,12.2043,12.2228,12.1951,12.2136,84624.0
2023-11-24 10:10:00,13.23,13.25,13.22,13.24,42572.0,12.2228,12.2413,12.2136,12.2321,42572.0
2023-11-24 10:20:00,13.24,13.25,13.24,13.24,50871.0,12.2321,12.2413,12.2321,12.2321,50871.0
2023-11-24 10:30:00,13.24,13.24,13.23,13.23,47290.0,12.2321,12.2321,12.2228,12.2228,47290.0
2023-11-24 10:40:00,13.22,13.23,13.22,13.23,16200.0,12.2136,12.2228,12.2136,12.2228,16200.0
2023-11-24 10:50:00,13.25,13.26,13.23,13.23,35000.0,12.2413,12.2505,12.2228,12.2228,35000.0
2023-11-24 11:00:00,13.23,13.24,13.23,13.23,14675.0,12.2228,12.2321,12.2228,12.2228,14675.0
2023-11-24 11:10:00,13.23,13.23,13.22,13.23,6605.0,12.2228,12.2228,12.2136,12.2228,6605.0
2023-11-24 11:20:00,13.22,13.24,13.22,13.24,20869.0,12.2136,12.2321,12.2136,12.2321,20869.0
2023-11-24 11:30:00,13.24,13.24,13.24,13.24,26698.0,12.2321,12.2321,12.2321,12.2321,26698.0
2023-11-24 11:40:00,13.24,13.25,13.24,13.25,13400.0,12.2321,12.2413,12.2321,12.2413,13400.0
2023-11-24 11:50:00,13.24,13.25,13.24,13.24,29259.0,12.2321,12.2413,12.2321,12.2321,29259.0
2023-11-24 12:00:00,13.24,13.25,13.24,13.24,51500.0,12.2321,12.2413,12.2321,12.2321,51500.0
2023-11-24 12:10:00,13.24,13.24,13.24,13.24,6197.0,12.2321,12.2321,12.2321,12.2321,6197.0
2023-11-24 12:20:00,13.24,13.25,13.24,13.25,24036.0,12.2321,12.2413,12.2321,12.2413,24036.0
2023-11-24 12:30:00,13.25,13.26,13.23,13.23,100787.0,12.2413,12.2505,12.2228,12.2228,100787.0
2023-11-24 12:40:00,13.24,13.24,13.23,13.24,39764.0,12.2321,12.2321,12.2228,12.2321,39764.0
2023-11-24 12:50:00,13.24,13.24,13.21,13.22,86429.0,12.2321,12.2321,12.2043,12.2136,86429.0
2023-11-27 09:30:00,13.28,13.32,13.23,13.3,197062.0,12.269,12.306,12.2228,12.2875,197062.0
2023-11-27 09:40:00,13.29,13.31,13.29,13.3,40194.0,12.2783,12.2967,12.2783,12.2875,40194.0
2023-11-27 09:50:00,13.3,13.32,13.29,13.29,59945.0,12.2875,12.306,12.2783,12.2783,59945.0
2023-11-27 10:00:00,13.28,13.28,13.24,13.24,65316.0,12.269,12.269,12.2321,12.2321,65316.0
2023-11-27 10:10:00,13.24,13.28,13.24,13.28,29980.0,12.2321,12.269,12.2321,12.269,29980.0
2023-11-27 10:20:00,13.27,13.3,13.27,13.28,39309.0,12.2598,12.2875,12.2598,12.269,39309.0
2023-11-27 10:30:00,13.27,13.27,13.25,13.26,54232.0,12.2598,12.2598,12.2413,12.2505,54232.0
2023-11-27 10:40:00,13.26,13.27,13.25,13.26,27897.0,12.2505,12.2598,12.2413,12.2505,27897.0
2023-11-27 10:50:00,13.26,13.26,13.25,13.26,45893.0,12.2505,12.2505,12.2413,12.2505,45893.0
2023-11-27 11:00:00,13.27,13.3,13.27,13.29,36736.0,12.2598,12.2875,12.2598,12.2783,36736.0
2023-11-27 11:10:00,13.28,13.3,13.28,13.29,52538.0,12.269,12.2875,12.269,12.2783,52538.0
2023-11-27 11:20:00,13.28,13.28,13.27,13.27,25124.0,12.269,12.269,12.2598,12.2598,25124.0
2023-11-27 11:30:00,13.26,13.28,13.26,13.26,42636.0,12.2505,12.269,12.2505,12.2505,42636.0
2023-11-27 11:40:00,13.26,13.27,13.26,13.26,37091.0,12.2505,12.2598,12.2505,12.2505,37091.0
2023-11-27 11:50:00,13.25,13.25,13.22,13.24,39430.0,12.2413,12.2413,12.2136,12.2321,39430.0
2023-11-27 12:00:00,13.24,13.25,13.22,13.22,35381.0,12.2321,12.2413,12.2136,12.2136,35381.0
2023-11-27 12:10:00,13.23,13.24,13.23,13.24,26000.0,12.2228,12.2321,12.2228,12.2321,26000.0
2023-11-27 12:20:00,13.24,13.26,13.24,13.25,37524.0,12.2321,12.2505,12.2321,12.2413,37524.0
2023-11-27 12:30:00,13.24,13.25,13.24,13.25,13400.0,12.2321,12.2413,12.2321,12.2413,13400.0
2023-11-27 12:40:00,13.25,13.25,13.23,13.23,25469.0,12.2413,12.2413,12.2228,12.2228,25469.0
2023-11-27 12:50:00,13.23,13.23,13.23,13.23,8900.0,12.2228,12.2228,12.2228,12.2228,8900.0
2023-11-27 13:00:00,13.23,13.24,13.22,13.22,46543.0,12.2228,12.2321,12.2136,12.2136,46543.0
2023-11-27 13:10:00,13.22,13.22,13.21,13.21,37399.0,12.2136,12.2136,12.2043,12.2043,37399.0
2023-11-27 13:20:00,13.22,13.23,13.22,13.23,22100.0,12.2136,12.2228,12.2136,12.2228,22100.0
2023-11-27 13:30:00,13.22,13.23,13.21,13.23,23500.0,12.2136,12.2228,12.2043,12.2228,23500.0
2023-11-27 13:40:00,13.24,13.24,13.23,13.23,10056.0,12.2321,12.2321,12.2228,12.2228,10056.0
2023-11-27 13:50:00,13.24,13.24,13.24,13.24,13100.0,12.2321,12.2321,12.2321,12.2321,13100.0
2023-11-27 14:00:00,13.23,13.23,13.23,13.23,14200.0,12.2228,12.2228,12.2228,12.2228,14200.0
2023-11-27 14:10:00,13.23,13.24,13.23,13.24,800.0,12.2228,12.2321,12.2228,12.2321,800.0
2023-11-27 14:20:00,13.24,13.25,13.24,13.25,26096.0,12.2321,12.2413,12.2321,12.2413,26096.0
2023-11-27 14:30:00,13.25,13.25,13.24,13.25,17644.0,12.2413,12.2413,12.2321,12.2413,17644.0
2023-11-27 14:40:00,13.26,13.32,13.26,13.3,86140.0,12.2505,12.306,12.2505,12.2875,86140.0
2023-11-27 14:50:00,13.3,13.3,13.28,13.28,23087.0,12.2875,12.2875,12.269,12.269,23087.0
2023-11-27 15:00:00,13.28,13.28,13.28,13.28,13700.0,12.269,12.269,12.269,12.269,13700.0
2023-11-27 15:10:00,13.28,13.29,13.27,13.27,23142.0,12.269,12.2783,12.2598,12.2598,23142.0
2023-11-27 15:20:00,13.26,13.26,13.26,13.26,6998.0,12.2505,12.2505,12.2505,12.2505,6998.0
2023-11-27 15:30:00,13.25,13.26,13.22,13.23,91311.0,12.2413,12.2505,12.2136,12.2228,91311.0
2023-11-27 15:40:00,13.23,13.26,13.22,13.26,55001.0,12.2228,12.2505,12.2136,12.2505,55001.0
2023-11-27 15:50:00,13.26,13.29,13.24,13.29,67696.0,12.2505,12.2783,12.2321,12.2783,67696.0
2023-11-28 09:30:00,13.34,13.37,13.32,13.35,96782.0,12.3244,12.3522,12.306,12.3337,96782.0
2023-11-28 09:40:00,13.36,13.38,13.35,13.35,79780.0,12.3429,12.3614,12.3337,12.3337,79780.0
2023-11-28 09:50:00,13.36,13.38,13.36,13.38,69865.0,12.3429,12.3614,12.3429,12.3614,69865.0
2023-11-28 10:00:00,13.37,13.37,13.34,13.36,72864.0,12.3522,12.3522,12.3244,12.3429,72864.0
2023-11-28 10:10:00,13.35,13.37,13.32,13.33,40362.0,12.3337,12.3522,12.306,12.3152,40362.0
2023-11-28 10:20:00,13.32,13.34,13.32,13.34,17400.0,12.306,12.3244,12.306,12.3244,17400.0
2023-11-28 10:30:00,13.34,13.34,13.3,13.3,21369.0,12.3244,12.3244,12.2875,12.2875,21369.0
2023-11-28 10:40:00,13.29,13.29,13.22,13.26,119245.0,12.2783,12.2783,12.2136,12.2505,119245.0
2023-11-28 10:50:00,13.25,13.28,13.23,13.25,35488.0,12.2413,12.269,12.2228,12.2413,35488.0
2023-11-28 11:00:00,13.24,13.25,13.23,13.24,60040.0,12.2321,12.2413,12.2228,12.2321,60040.0
2023-11-28 11:10:00,13.25,13.25,13.23,13.23,26129.0,12.2413,12.2413,12.2228,12.2228,26129.0
2023-11-28 11:20:00,13.23,13.23,13.2,13.21,17742.0,12.2228,12.2228,12.1951,12.2043,17742.0
2023-11-28 11:30:00,13.2,13.2,13.15,13.15,108675.0,12.1951,12.1951,12.1489,12.1489,108675.0
2023-11-28 11:40:00,13.15,13.17,13.15,13.16,51055.0,12.1489,12.1674,12.1489,12.1582,51055.0
2023-11-28 11:50:00,13.16,13.17,13.16,13.17,1700.0,12.1582,12.1674,12.1582,12.1674,1700.0
2023-11-28 12:00:00,13.17,13.21,13.17,13.19,97760.0,12.1674,12.2043,12.1674,12.1859,97760.0
2023-11-28 12:10:00,13.18,13.21,13.18,13.21,72301.0,12.1766,12.2043,12.1766,12.2043,72301.0
2023-11-28 12:20:00,13.21,13.22,13.21,13.22,51329.0,12.2043,12.2136,12.2043,12.2136,51329.0
2023-11-28 12:30:00,13.22,13.27,13.22,13.24,80092.0,12.2136,12.2598,12.2136,12.2321,80092.0
2023-11-28 12:40:00,13.24,13.26,13.24,13.26,3856.0,12.2321,12.2505,12.2321,12.2505,3856.0
2023-11-28 12:50:00,13.27,13.28,13.26,13.26,16255.0,12.2598,12.269,12.2505,12.2505,16255.0
2023-11-28 13:00:00,13.27,13.36,13.27,13.31,112939.0,12.2598,12.3429,12.2598,12.2967,112939.0
2023-11-28 13:10:00,13.31,13.36,13.31,13.33,38145.0,12.2967,12.3429,12.2967,12.3152,38145.0
2023-11-28 13:20:00,13.32,13.33,13.3,13.3,45658.0,12.306,12.3152,12.2875,12.2875,45658.0
2023-11-28 13:30:00,13.3,13.3,13.29,13.3,15741.0,12.2875,12.2875,12.2783,12.2875,15741.0
2023-11-28 13:40:00,13.29,13.29,13.28,13.28,7055.0,12.2783,12.2783,12.269,12.269,7055.0
2023-11-28 13:50:00,13.28,13.31,13.28,13.31,7604.0,12.269,12.2967,12.269,12.2967,7604.0
2023-11-28 14:00:00,13.3,13.32,13.3,13.31,98684.0,12.2875,12.306,12.2875,12.2967,98684.0
2023-11-28 14:10:00,13.31,13.31,13.3,13.31,34602.0,12.2967,12.2967,12.2875,12.2967,34602.0
2023-11-28 14:20:00,13.31,13.32,13.3,13.31,34556.0,12.2967,12.306,12.2875,12.2967,34556.0
2023-11-28 14:30:00,13.32,13.35,13.3,13.3,84044.0,12.306,12.3337,12.2875,12.2875,84044.0
2023-11-28 14:40:00,13.29,13.3,13.29,13.29,16434.0,12.2783,12.2875,12.2783,12.2783,16434.0
2023-11-28 14:50:00,13.29,13.29,13.27,13.28,61357.0,12.2783,12.2783,12.2598,12.269,61357.0
2023-11-28 15:00:00,13.28,13.29,13.28,13.29,19199.0,12.269,12.2783,12.269,12.2783,19199.0
2023-11-28 15:10:00,13.29,13.3,13.29,13.3,25862.0,12.2783,12.2875,12.2783,12.2875,25862.0
2023-11-28 15:20:00,13.31,13.34,13.3,13.3,62556.0,12.2967,12.3244,12.2875,12.2875,62556.0
2023-11-28 15:30:00,13.3,13.31,13.3,13.31,24600.0,12.2875,12.2967,12.2875,12.2967,24600.0
2023-11-28 15:40:00,13.31,13.31,13.27,13.27,27300.0,12.2967,12.2967,12.2598,12.2598,27300.0
2023-11-28 15:50:00,13.26,13.29,13.25,13.26,138622.0,12.2505,12.2783,12.2413,12.2505,138622.0
2023-11-29 09:30:00,13.08,13.08,13.01,13.02,201990.0,12.0842,12.0842,12.0196,12.0288,201990.0
2023-11-29 09:40:00,13.02,13.03,13.01,13.01,117801.0,12.0288,12.038,12.0196,12.0196,117801.0
2023-11-29 09:50:00,13.01,13.02,12.97,12.98,130804.0,12.0196,12.0288,11.9826,11.9919,130804.0
2023-11-29 10:00:00,12.98,13.1,12.98,13.1,142066.0,11.9919,12.1027,11.9919,12.1027,142066.0
2023-11-29 10:10:00,13.1,13.13,13.1,13.13,167323.0,12.1027,12.1304,12.1027,12.1304,167323.0
2023-11-29 10:20:00,13.14,13.16,13.12,13.15,174742.0,12.1397,12.1582,12.1212,12.1489,174742.0
2023-11-29 10:30:00,13.14,13.15,13.12,13.15,43553.0,12.1397,12.1489,12.1212,12.1489,43553.0
2023-11-29 10:40:00,13.14,13.16,13.14,13.14,83473.0,12.1397,12.1582,12.1397,12.1397,83473.0
2023-11-29 10:50:00,13.14,13.14,13.1,13.11,49258.0,12.1397,12.1397,12.1027,12.112,49258.0
2023-11-29 11:00:00,13.12,13.16,13.11,13.16,98473.0,12.1212,12.1582,12.112,12.1582,98473.0
2023-11-29 11:10:00,13.16,13.24,13.16,13.22,50316.0,12.1582,12.2321,12.1582,12.2136,50316.0
2023-11-29 11:20:00,13.22,13.24,13.22,13.24,44059.0,12.2136,12.2321,12.2136,12.2321,44059.0
2023-11-29 11:30:00,13.24,13.26,13.22,13.23,51576.0,12.2321,12.2505,12.2136,12.2228,51576.0
2023-11-29 11:40:00,13.22,13.22,13.21,13.21,82980.0,12.2136,12.2136,12.2043,12.2043,82980.0
2023-11-29 11:50:00,13.21,13.22,13.2,13.2,43963.0,12.2043,12.2136,12.1951,12.1951,43963.0
2023-11-29 12:00:00,13.2,13.21,13.19,13.19,61878.0,12.1951,12.2043,12.1859,12.1859,61878.0
2023-11-29 12:10:00,13.19,13.19,13.17,13.17,10100.0,12.1859,12.1859,12.1674,12.1674,10100.0
2023-11-29 12:20:00,13.17,13.17,13.16,13.16,48616.0,12.1674,12.1674,12.1582,12.1582,48616.0
2023-11-29 12:30:00,13.16,13.16,13.15,13.15,22456.0,12.1582,12.1582,12.1489,12.1489,22456.0
2023-11-29 12:40:00,13.15,13.15,13.15,13.15,60003.0,12.1489,12.1489,12.1489,12.1489,60003.0
2023-11-29 12:50:00,13.15,13.15,13.15,13.15,33402.0,12.1489,12.1489,12.1489,12.1489,33402.0
2023-11-29 13:00:00,13.15,13.17,13.14,13.16,82677.0,12.1489,12.1674,12.1397,12.1582,82677.0
2023-11-29 13:10:00,13.16,13.18,13.15,13.18,56356.0,12.1582,12.1766,12.1489,12.1766,56356.0
2023-11-29 13:20:00,13.18,13.18,13.15,13.15,22422.0,12.1766,12.1766,12.1489,12.1489,22422.0
2023-11-29 13:30:00,13.15,13.2,13.15,13.17,28299.0,12.1489,12.1951,12.1489,12.1674,28299.0
2023-11-29 13:40:00,13.17,13.18,13.16,13.16,12248.0,12.1674,12.1766,12.1582,12.1582,12248.0
2023-11-29 13:50:00,13.16,13.16,13.16,13.16,13389.0,12.1582,12.1582,12.1582,12.1582,13389.0
2023-11-29 14:00:00,13.17,13.19,13.16,13.17,59181.0,12.1674,12.1859,12.1582,12.1674,59181.0
2023-11-29 14:10:00,13.16,13.16,13.15,13.16,138721.0,12.1582,12.1582,12.1489,12.1582,138721.0
2023-11-29 14:20:00,13.16,13.18,13.16,13.18,65442.0,12.1582,12.1766,12.1582,12.1766,65442.0
2023-11-29 14:30:00,13.19,13.24,13.19,13.24,88001.0,12.1859,12.2321,12.1859,12.2321,88001.0
2023-11-29 14:40:00,13.25,13.25,13.22,13.22,17808.0,12.2413,12.2413,12.2136,12.2136,17808.0
2023-11-29 14:50:00,13.22,13.22,13.22,13.22,6375.0,12.2136,12.2136,12.2136,12.2136,6375.0
2023-11-29 15:00:00,13.22,13.23,13.21,13.22,58098.0,12.2136,12.2228,12.2043,12.2136,58098.0
2023-11-29 15:10:00,13.23,13.29,13.23,13.28,59555.0,12.2228,12.2783,12.2228,12.269,59555.0
2023-11-29 15:20:00,13.28,13.31,13.28,13.3,51347.0,12.269,12.2967,12.269,12.2875,51347.0
2023-11-29 15:30:00,13.31,13.32,13.31,13.32,42044.0,12.2967,12.306,12.2967,12.306,42044.0
2023-11-29 15:40:00,13.32,13.32,13.29,13.29,75893.0,12.306,12.306,12.2783,12.2783,75893.0
2023-11-29 15:50:00,13.3,13.31,13.29,13.3,87025.0,12.2875,12.2967,12.2783,12.2875,87025.0
2023-11-30 09:30:00,13.25,13.31,13.23,13.31,236227.0,12.2413,12.2967,12.2228,12.2967,236227.0
2023-11-30 09:40:00,13.32,13.36,13.3,13.34,235755.0,12.306,12.3429,12.2875,12.3244,235755.0
2023-11-30 09:50:00,13.33,13.33,13.26,13.27,71324.0,12.3152,12.3152,12.2505,12.2598,71324.0
2023-11-30 10:00:00,13.31,13.34,13.3,13.32,43289.0,12.2967,12.3244,12.2875,12.306,43289.0
2023-11-30 10:10:00,13.31,13.31,13.24,13.27,95091.0,12.2967,12.2967,12.2321,12.2598,95091.0
2023-11-30 10:20:00,13.27,13.3,13.25,13.3,43869.0,12.2598,12.2875,12.2413,12.2875,43869.0
2023-11-30 10:30:00,13.3,13.35,13.26,13.35,56920.0,12.2875,12.3337,12.2505,12.3337,56920.0
2023-11-30 10:40:00,13.34,13.36,13.32,13.36,108561.0,12.3244,12.3429,12.306,12.3429,108561.0
2023-11-30 10:50:00,13.36,13.36,13.29,13.29,32225.0,12.3429,12.3429,12.2783,12.2783,32225.0
2023-11-30 11:00:00,13.29,13.32,13.28,13.32,136225.0,12.2783,12.306,12.269,12.306,136225.0
2023-11-30 11:10:00,13.32,13.33,13.3,13.33,35050.0,12.306,12.3152,12.2875,12.3152,35050.0
2023-11-30 11:20:00,13.34,13.34,13.31,13.33,80873.0,12.3244,12.3244,12.2967,12.3152,80873.0
2023-11-30 11:30:00,13.34,13.36,13.33,13.36,42819.0,12.3244,12.3429,12.3152,12.3429,42819.0
2023-11-30 11:40:00,13.36,13.38,13.36,13.37,75454.0,12.3429,12.3614,12.3429,12.3522,75454.0
2023-11-30 11:50:00,13.36,13.38,13.35,13.38,27806.0,12.3429,12.3614,12.3337,12.3614,27806.0
2023-11-30 12:00:00,13.39,13.39,13.34,13.34,40436.0,12.3706,12.3706,12.3244,12.3244,40436.0
2023-11-30 12:10:00,13.35,13.4,13.35,13.39,35741.0,12.3337,12.3799,12.3337,12.3706,35741.0
2023-11-30 12:20:00,13.4,13.41,13.4,13.41,12780.0,12.3799,12.3891,12.3799,12.3891,12780.0
2023-11-30 12:30:00,13.41,13.41,13.39,13.39,22989.0,12.3891,12.3891,12.3706,12.3706,22989.0
2023-11-30 12:40:00,13.39,13.39,13.35,13.35,13436.0,12.3706,12.3706,12.3337,12.3337,13436.0
2023-11-30 12:50:00,13.35,13.37,13.35,13.37,30208.0,12.3337,12.3522,12.3337,12.3522,30208.0
2023-11-30 13:00:00,13.37,13.4,13.37,13.4,6787.0,12.3522,12.3799,12.3522,12.3799,6787.0
2023-11-30 13:10:00,13.4,13.4,13.38,13.38,14357.0,12.3799,12.3799,12.3614,12.3614,14357.0
2023-11-30 13:20:00,13.38,13.38,13.37,13.38,9586.0,12.3614,12.3614,12.3522,12.3614,9586.0
2023-11-30 13:30:00,13.4,13.42,13.38,13.38,17054.0,12.3799,12.3984,12.3614,12.3614,17054.0
2023-11-30 13:40:00,13.38,13.39,13.38,13.39,10358.0,12.3614,12.3706,12.3614,12.3706,10358.0
2023-11-30 13:50:00,13.4,13.41,13.38,13.38,13371.0,12.3799,12.3891,12.3614,12.3614,13371.0
2023-11-30 14:00:00,13.37,13.37,13.36,13.36,6643.0,12.3522,12.3522,12.3429,12.3429,6643.0
2023-11-30 14:10:00,13.35,13.35,13.33,13.33,26671.0,12.3337,12.3337,12.3152,12.3152,26671.0
2023-11-30 14:20:00,13.34,13.35,13.34,13.34,25900.0,12.3244,12.3337,12.3244,12.3244,25900.0
2023-11-30 14:30:00,13.34,13.35,13.32,13.32,18500.0,12.3244,12.3337,12.306,12.306,18500.0
2023-11-30 14:40:00,13.32,13.32,13.29,13.29,24672.0,12.306,12.306,12.2783,12.2783,24672.0
2023-11-30 14:50:00,13.28,13.29,13.28,13.28,38269.0,12.269,12.2783,12.269,12.269,38269.0
2023-11-30 15:00:00,13.28,13.33,13.28,13.33,17445.0,12.269,12.3152,12.269,12.3152,17445.0
2023-11-30 15:10:00,13.33,13.34,13.32,13.34,98946.0,12.3152,12.3244,12.306,12.3244,98946.0
2023-11-30 15:20:00,13.34,13.38,13.34,13.36,17934.0,12.3244,12.3614,12.3244,12.3429,17934.0
2023-11-30 15:30:00,13.36,13.36,13.33,13.33,19384.0,12.3429,12.3429,12.3152,12.3152,19384.0
2023-11-30 15:40:00,13.32,13.32,13.25,13.27,51802.0,12.306,12.306,12.2413,12.2598,51802.0
2023-11-30 15:50:00,13.28,13.28,13.14,13.15,157668.0,12.269,12.269,12.1397,12.1489,157668.0
2023-12-01 09:30:00,13.23,13.27,13.23,13.23,183700.0,12.2228,12.2598,12.2228,12.2228,183700.0
2023-12-01 09:40:00,13.22,13.22,13.2,13.21,35497.0,12.2136,12.2136,12.1951,12.2043,35497.0
2023-12-01 09:50:00,13.2,13.22,13.19,13.2,32743.0,12.1951,12.2136,12.1859,12.1951,32743.0
2023-12-01 10:00:00,13.19,13.2,13.11,13.14,235134.0,12.1859,12.1951,12.112,12.1397,235134.0
2023-12-01 10:10:00,13.15,13.21,13.13,13.18,109850.0,12.1489,12.2043,12.1304,12.1766,109850.0
2023-12-01 10:20:00,13.18,13.23,13.18,13.23,106214.0,12.1766,12.2228,12.1766,12.2228,106214.0
2023-12-01 10:30:00,13.24,13.26,13.19,13.2,89989.0,12.2321,12.2505,12.1859,12.1951,89989.0
2023-12-01 10:40:00,13.2,13.21,13.18,13.18,37952.0,12.1951,12.2043,12.1766,12.1766,37952.0
2023-12-01 10:50:00,13.18,13.18,13.17,13.18,40993.0,12.1766,12.1766,12.1674,12.1766,40993.0
2023-12-01 11:00:00,13.18,13.25,13.15,13.16,194254.0,12.1766,12.2413,12.1489,12.1582,194254.0
2023-12-01 11:10:00,13.15,13.15,13.08,13.11,310903.0,12.1489,12.1489,12.0842,12.112,310903.0
2023-12-01 11:20:00,13.12,13.15,13.07,13.08,112254.0,12.1212,12.1489,12.075,12.0842,112254.0
2023-12-01 11:30:00,13.08,13.13,13.06,13.09,134221.0,12.0842,12.1304,12.0658,12.0935,134221.0
2023-12-01 11:40:00,13.09,13.09,13.01,13.03,265365.0,12.0935,12.0935,12.0196,12.038,265365.0
2023-12-01 11:50:00,13.03,13.04,12.97,13.0,178792.0,12.038,12.0473,11.9826,12.0103,178792.0
2023-12-01 12:00:00,13.0,13.01,12.96,12.97,79603.0,12.0103,12.0196,11.9734,11.9826,79603.0
2023-12-01 12:10:00,12.98,12.99,12.96,12.99,165402.0,11.9919,12.0011,11.9734,12.0011,165402.0
2023-12-01 12:20:00,12.99,13.0,12.95,12.95,118195.0,12.0011,12.0103,11.9641,11.9641,118195.0
2023-12-01 12:30:00,12.95,12.96,12.93,12.94,81160.0,11.9641,11.9734,11.9457,11.9549,81160.0
2023-12-01 12:40:00,12.94,12.94,12.9,12.9,29991.0,11.9549,11.9549,11.9179,11.9179,29991.0
2023-12-01 12:50:00,12.91,12.91,12.89,12.9,39429.0,11.9272,11.9272,11.9087,11.9179,39429.0
2023-12-01 13:00:00,12.91,12.96,12.91,12.94,141938.0,11.9272,11.9734,11.9272,11.9549,141938.0
2023-12-01 13:10:00,12.94,12.97,12.94,12.96,82549.0,11.9549,11.9826,11.9549,11.9734,82549.0
2023-12-01 13:20:00,12.95,12.98,12.94,12.98,57095.0,11.9641,11.9919,11.9549,11.9919,57095.0
2023-12-01 13:30:00,12.99,13.0,12.97,13.0,42938.0,12.0011,12.0103,11.9826,12.0103,42938.0
2023-12-01 13:40:00,13.0,13.01,12.98,12.99,46157.0,12.0103,12.0196,11.9919,12.0011,46157.0
2023-12-01 13:50:00,12.99,13.01,12.99,13.01,64597.0,12.0011,12.0196,12.0011,12.0196,64597.0
2023-12-01 14:00:00,13.0,13.01,12.98,13.01,75443.0,12.0103,12.0196,11.9919,12.0196,75443.0
2023-12-01 14:10:00,13.01,13.01,12.97,12.98,61046.0,12.0196,12.0196,11.9826,11.9919,61046.0
2023-12-01 14:20:00,12.99,12.99,12.96,12.97,188523.0,12.0011,12.0011,11.9734,11.9826,188523.0
2023-12-01 14:30:00,12.97,12.97,12.96,12.97,18056.0,11.9826,11.9826,11.9734,11.9826,18056.0
2023-12-01 14:40:00,12.96,12.98,12.96,12.96,20852.0,11.9734,11.9919,11.9734,11.9734,20852.0
2023-12-01 14:50:00,12.96,12.97,12.94,12.94,49595.0,11.9734,11.9826,11.9549,11.9549,49595.0
2023-12-01 15:00:00,12.94,12.99,12.94,12.97,70510.0,11.9549,12.0011,11.9549,11.9826,70510.0
2023-12-01 15:10:00,12.97,12.97,12.95,12.97,66240.0,11.9826,11.9826,11.9641,11.9826,66240.0
2023-12-01 15:20:00,12.97,12.98,12.95,12.95,60220.0,11.9826,11.9919,11.9641,11.9641,60220.0
2023-12-01 15:30:00,12.95,12.95,12.94,12.95,32897.0,11.9641,11.9641,11.9549,11.9641,32897.0
2023-12-01 15:40:00,12.96,12.96,12.95,12.95,76974.0,11.9734,11.9734,11.9641,11.9641,76974.0
2023-12-01 15:50:00,12.95,12.97,12.92,12.95,143858.0,11.9641,11.9826,11.9364,11.9641,143858.0
2023-12-04 09:30:00,13.25,13.25,13.16,13.17,183387.0,12.2413,12.2413,12.1582,12.1674,183387.0
2023-12-04 09:40:00,13.17,13.18,13.14,13.14,61585.0,12.1674,12.1766,12.1397,12.1397,61585.0
2023-12-04 09:50:00,13.15,13.21,13.14,13.21,54917.0,12.1489,12.2043,12.1397,12.2043,54917.0
2023-12-04 10:00:00,13.2,13.22,13.18,13.19,69570.0,12.1951,12.2136,12.1766,12.1859,69570.0
2023-12-04 10:10:00,13.19,13.23,13.19,13.23,77707.0,12.1859,12.2228,12.1859,12.2228,77707.0
2023-12-04 10:20:00,13.23,13.31,13.22,13.3,56611.0,12.2228,12.2967,12.2136,12.2875,56611.0
2023-12-04 10:30:00,13.31,13.32,13.29,13.31,73745.0,12.2967,12.306,12.2783,12.2967,73745.0
2023-12-04 10:40:00,13.31,13.31,13.3,13.3,13197.0,12.2967,12.2967,12.2875,12.2875,13197.0
2023-12-04 10:50:00,13.31,13.34,13.31,13.33,29666.0,12.2967,12.3244,12.2967,12.3152,29666.0
2023-12-04 11:00:00,13.33,13.34,13.32,13.32,38609.0,12.3152,12.3244,12.306,12.306,38609.0
2023-12-04 11:10:00,13.32,13.33,13.29,13.29,40272.0,12.306,12.3152,12.2783,12.2783,40272.0
2023-12-04 11:20:00,13.29,13.3,13.28,13.29,89759.0,12.2783,12.2875,12.269,12.2783,89759.0
2023-12-04 11:30:00,13.29,13.29,13.28,13.29,37179.0,12.2783,12.2783,12.269,12.2783,37179.0
2023-12-04 11:40:00,13.28,13.28,13.24,13.25,13884.0,12.269,12.269,12.2321,12.2413,13884.0
2023-12-04 11:50:00,13.25,13.25,13.21,13.21,24984.0,12.2413,12.2413,12.2043,12.2043,24984.0
2023-12-04 12:00:00,13.21,13.22,13.2,13.2,46819.0,12.2043,12.2136,12.1951,12.1951,46819.0
2023-12-04 12:10:00,13.2,13.2,13.19,13.19,7442.0,12.1951,12.1951,12.1859,12.1859,7442.0
2023-12-04 12:20:00,13.2,13.2,13.17,13.18,28358.0,12.1951,12.1951,12.1674,12.1766,28358.0
2023-12-04 12:30:00,13.18,13.18,13.15,13.17,12087.0,12.1766,12.1766,12.1489,12.1674,12087.0
2023-12-04 12:40:00,13.16,13.16,13.16,13.16,17500.0,12.1582,12.1582,12.1582,12.1582,17500.0
2023-12-04 12:50:00,13.16,13.16,13.15,13.15,7864.0,12.1582,12.1582,12.1489,12.1489,7864.0
2023-12-04 13:00:00,13.15,13.18,13.15,13.18,16981.0,12.1489,12.1766,12.1489,12.1766,16981.0
2023-12-04 13:10:00,13.17,13.18,13.17,13.17,23383.0,12.1674,12.1766,12.1674,12.1674,23383.0
2023-12-04 13:20:00,13.17,13.21,13.17,13.21,26000.0,12.1674,12.2043,12.1674,12.2043,26000.0
2023-12-04 13:30:00,13.22,13.22,13.19,13.19,33624.0,12.2136,12.2136,12.1859,12.1859,33624.0
2023-12-04 13:40:00,13.2,13.2,13.2,13.2,6700.0,12.1951,12.1951,12.1951,12.1951,6700.0
2023-12-04 13:50:00,13.2,13.21,13.2,13.21,19105.0,12.1951,12.2043,12.1951,12.2043,19105.0
2023-12-04 14:00:00,13.21,13.24,13.21,13.24,20349.0,12.2043,12.2321,12.2043,12.2321,20349.0
2023-12-04 14:10:00,13.23,13.23,13.21,13.21,21033.0,12.2228,12.2228,12.2043,12.2043,21033.0
2023-12-04 14:20:00,13.21,13.22,13.21,13.22,22296.0,12.2043,12.2136,12.2043,12.2136,22296.0
2023-12-04 14:30:00,13.21,13.22,13.2,13.21,41198.0,12.2043,12.2136,12.1951,12.2043,41198.0
2023-12-04 14:40:00,13.21,13.21,13.2,13.2,11540.0,12.2043,12.2043,12.1951,12.1951,11540.0
2023-12-04 14:50:00,13.2,13.2,13.2,13.2,8161.0,12.1951,12.1951,12.1951,12.1951,8161.0
2023-12-04 15:00:00,13.2,13.23,13.2,13.22,37955.0,12.1951,12.2228,12.1951,12.2136,37955.0
2023-12-04 15:10:00,13.21,13.22,13.21,13.21,29046.0,12.2043,12.2136,12.2043,12.2043,29046.0
2023-12-04 15:20:00,13.2,13.21,13.2,13.21,87563.0,12.1951,12.2043,12.1951,12.2043,87563.0
2023-12-04 15:30:00,13.2,13.21,13.19,13.19,49557.0,12.1951,12.2043,12.1859,12.1859,49557.0
2023-12-04 15:40:00,13.19,13.19,13.15,13.15,79258.0,12.1859,12.1859,12.1489,12.1489,79258.0
2023-12-04 15:50:00,13.15,13.15,13.13,13.15,136511.0,12.1489,12.1489,12.1304,12.1489,136511.0
2023-12-05 09:30:00,13.29,13.3,13.27,13.3,136411.0,12.2783,12.2875,12.2598,12.2875,136411.0
2023-12-05 09:40:00,13.3,13.3,13.26,13.27,120471.0,12.2875,12.2875,12.2505,12.2598,120471.0
2023-12-05 09:50:00,13.26,13.27,13.23,13.26,86967.0,12.2505,12.2598,12.2228,12.2505,86967.0
2023-12-05 10:00:00,13.23,13.24,13.13,13.18,363312.0,12.2228,12.2321,12.1304,12.1766,363312.0
2023-12-05 10:10:00,13.18,13.22,13.18,13.19,65303.0,12.1766,12.2136,12.1766,12.1859,65303.0
2023-12-05 10:20:00,13.18,13.23,13.14,13.19,73985.0,12.1766,12.2228,12.1397,12.1859,73985.0
2023-12-05 10:30:00,13.18,13.19,13.17,13.17,64399.0,12.1766,12.1859,12.1674,12.1674,64399.0
2023-12-05 10:40:00,13.17,13.17,13.12,13.12,62213.0,12.1674,12.1674,12.1212,12.1212,62213.0
2023-12-05 10:50:00,13.12,13.12,13.1,13.1,40135.0,12.1212,12.1212,12.1027,12.1027,40135.0
2023-12-05 11:00:00,13.09,13.11,13.08,13.11,68605.0,12.0935,12.112,12.0842,12.112,68605.0
2023-12-05 11:10:00,13.11,13.25,13.11,13.24,147374.0,12.112,12.2413,12.112,12.2321,147374.0
2023-12-05 11:20:00,13.23,13.24,13.18,13.19,56822.0,12.2228,12.2321,12.1766,12.1859,56822.0
2023-12-05 11:30:00,13.19,13.19,13.16,13.16,75650.0,12.1859,12.1859,12.1582,12.1582,75650.0
2023-12-05 11:40:00,13.16,13.18,13.16,13.17,18001.0,12.1582,12.1766,12.1582,12.1674,18001.0
2023-12-05 11:50:00,13.18,13.26,13.18,13.22,111977.0,12.1766,12.2505,12.1766,12.2136,111977.0
2023-12-05 12:00:00,13.21,13.21,13.19,13.19,26671.0,12.2043,12.2043,12.1859,12.1859,26671.0
2023-12-05 12:10:00,13.18,13.19,13.18,13.19,62725.0,12.1766,12.1859,12.1766,12.1859,62725.0
2023-12-05 12:20:00,13.2,13.22,13.18,13.19,32402.0,12.1951,12.2136,12.1766,12.1859,32402.0
2023-12-05 12:30:00,13.19,13.22,13.19,13.22,42736.0,12.1859,12.2136,12.1859,12.2136,42736.0
2023-12-05 12:40:00,13.22,13.27,13.22,13.24,53859.0,12.2136,12.2598,12.2136,12.2321,53859.0
2023-12-05 12:50:00,13.24,13.24,13.21,13.21,32802.0,12.2321,12.2321,12.2043,12.2043,32802.0
2023-12-05 13:00:00,13.19,13.22,13.19,13.21,31475.0,12.1859,12.2136,12.1859,12.2043,31475.0
2023-12-05 13:10:00,13.2,13.2,13.18,13.18,31571.0,12.1951,12.1951,12.1766,12.1766,31571.0
2023-12-05 13:20:00,13.18,13.18,13.16,13.18,56322.0,12.1766,12.1766,12.1582,12.1766,56322.0
2023-12-05 13:30:00,13.19,13.2,13.18,13.19,21103.0,12.1859,12.1951,12.1766,12.1859,21103.0
2023-12-05 13:40:00,13.19,13.21,13.18,13.21,342095.0,12.1859,12.2043,12.1766,12.2043,342095.0
2023-12-05 13:50:00,13.2,13.2,13.2,13.2,9500.0,12.1951,12.1951,12.1951,12.1951,9500.0
2023-12-05 14:00:00,13.2,13.22,13.2,13.2,22132.0,12.1951,12.2136,12.1951,12.1951,22132.0
2023-12-05 14:10:00,13.19,13.19,13.16,13.16,49223.0,12.1859,12.1859,12.1582,12.1582,49223.0
2023-12-05 14:20:00,13.17,13.18,13.17,13.18,9696.0,12.1674,12.1766,12.1674,12.1766,9696.0
2023-12-05 14:30:00,13.17,13.21,13.17,13.21,55520.0,12.1674,12.2043,12.1674,12.2043,55520.0
2023-12-05 14:40:00,13.2,13.2,13.2,13.2,6041.0,12.1951,12.1951,12.1951,12.1951,6041.0
2023-12-05 14:50:00,13.19,13.19,13.16,13.16,18272.0,12.1859,12.1859,12.1582,12.1582,18272.0
2023-12-05 15:00:00,13.16,13.17,13.16,13.16,15467.0,12.1582,12.1674,12.1582,12.1582,15467.0
2023-12-05 15:10:00,13.16,13.16,13.15,13.16,12897.0,12.1582,12.1582,12.1489,12.1582,12897.0
2023-12-05 15:20:00,13.15,13.16,13.15,13.16,23875.0,12.1489,12.1582,12.1489,12.1582,23875.0
2023-12-05 15:30:00,13.17,13.17,13.16,13.17,22077.0,12.1674,12.1674,12.1582,12.1674,22077.0
2023-12-05 15:40:00,13.18,13.2,13.17,13.18,59672.0,12.1766,12.1951,12.1674,12.1766,59672.0
2023-12-05 15:50:00,13.19,13.2,13.16,13.17,128805.0,12.1859,12.1951,12.1582,12.1674,128805.0
2023-12-06 09:30:00,12.99,13.05,12.97,13.05,169952.0,12.0011,12.0565,11.9826,12.0565,169952.0
2023-12-06 09:40:00,13.05,13.06,13.04,13.05,163659.0,12.0565,12.0658,12.0473,12.0565,163659.0
2023-12-06 09:50:00,13.05,13.05,13.04,13.05,98711.0,12.0565,12.0565,12.0473,12.0565,98711.0
2023-12-06 10:00:00,13.05,13.1,13.04,13.04,219185.0,12.0565,12.1027,12.0473,12.0473,219185.0
2023-12-06 10:10:00,13.04,13.05,13.02,13.05,116278.0,12.0473,12.0565,12.0288,12.0565,116278.0
2023-12-06 10:20:00,13.05,13.15,13.05,13.13,196915.0,12.0565,12.1489,12.0565,12.1304,196915.0
2023-12-06 10:30:00,13.12,13.12,13.09,13.1,55102.0,12.1212,12.1212,12.0935,12.1027,55102.0
2023-12-06 10:40:00,13.1,13.12,13.1,13.12,59718.0,12.1027,12.1212,12.1027,12.1212,59718.0
2023-12-06 10:50:00,13.12,13.13,13.1,13.12,79122.0,12.1212,12.1304,12.1027,12.1212,79122.0
2023-12-06 11:00:00,13.11,13.13,13.11,13.13,54431.0,12.112,12.1304,12.112,12.1304,54431.0
2023-12-06 11:10:00,13.12,13.12,13.1,13.12,21800.0,12.1212,12.1212,12.1027,12.1212,21800.0
2023-12-06 11:20:00,13.12,13.16,13.12,13.14,28804.0,12.1212,12.1582,12.1212,12.1397,28804.0
2023-12-06 11:30:00,13.15,13.21,13.15,13.2,164617.0,12.1489,12.2043,12.1489,12.1951,164617.0
2023-12-06 11:40:00,13.2,13.21,13.19,13.2,129350.0,12.1951,12.2043,12.1859,12.1951,129350.0
2023-12-06 11:50:00,13.2,13.2,13.15,13.15,19665.0,12.1951,12.1951,12.1489,12.1489,19665.0
2023-12-06 12:00:00,13.16,13.17,13.16,13.16,19126.0,12.1582,12.1674,12.1582,12.1582,19126.0
2023-12-06 12:10:00,13.15,13.18,13.15,13.18,21448.0,12.1489,12.1766,12.1489,12.1766,21448.0
2023-12-06 12:20:00,13.19,13.21,13.19,13.2,18650.0,12.1859,12.2043,12.1859,12.1951,18650.0
2023-12-06 12:30:00,13.2,13.2,13.18,13.19,4500.0,12.1951,12.1951,12.1766,12.1859,4500.0
2023-12-06 12:40:00,13.17,13.21,13.16,13.21,72410.0,12.1674,12.2043,12.1582,12.2043,72410.0
2023-12-06 12:50:00,13.21,13.23,13.21,13.23,90658.0,12.2043,12.2228,12.2043,12.2228,90658.0
2023-12-06 13:00:00,13.23,13.25,13.21,13.23,29717.0,12.2228,12.2413,12.2043,12.2228,29717.0
2023-12-06 13:10:00,13.23,13.23,13.21,13.21,33201.0,12.2228,12.2228,12.2043,12.2043,33201.0
2023-12-06 13:20:00,13.2,13.21,13.19,13.19,77647.0,12.1951,12.2043,12.1859,12.1859,77647.0
2023-12-06 13:30:00,13.19,13.2,13.19,13.2,10700.0,12.1859,12.1951,12.1859,12.1951,10700.0
2023-12-06 13:40:00,13.2,13.21,13.2,13.2,27820.0,12.1951,12.2043,12.1951,12.1951,27820.0
2023-12-06 13:50:00,13.19,13.19,13.18,13.18,5305.0,12.1859,12.1859,12.1766,12.1766,5305.0
2023-12-06 14:00:00,13.18,13.19,13.18,13.18,1487.0,12.1766,12.1859,12.1766,12.1766,1487.0
2023-12-06 14:10:00,13.19,13.21,13.19,13.21,17750.0,12.1859,12.2043,12.1859,12.2043,17750.0
2023-12-06 14:20:00,13.21,13.22,13.21,13.22,19113.0,12.2043,12.2136,12.2043,12.2136,19113.0
2023-12-06 14:30:00,13.22,13.22,13.19,13.2,7353.0,12.2136,12.2136,12.1859,12.1951,7353.0
2023-12-06 14:40:00,13.2,13.21,13.2,13.2,10370.0,12.1951,12.2043,12.1951,12.1951,10370.0
2023-12-06 14:50:00,13.2,13.23,13.2,13.23,11400.0,12.1951,12.2228,12.1951,12.2228,11400.0
2023-12-06 15:00:00,13.23,13.24,13.23,13.24,17734.0,12.2228,12.2321,12.2228,12.2321,17734.0
2023-12-06 15:10:00,13.24,13.28,13.24,13.28,26258.0,12.2321,12.269,12.2321,12.269,26258.0
2023-12-06 15:20:00,13.28,13.31,13.28,13.31,68345.0,12.269,12.2967,12.269,12.2967,68345.0
2023-12-06 15:30:00,13.31,13.32,13.29,13.32,70399.0,12.2967,12.306,12.2783,12.306,70399.0
2023-12-06 15:40:00,13.32,13.32,13.3,13.31,57213.0,12.306,12.306,12.2875,12.2967,57213.0
2023-12-06 15:50:00,13.32,13.36,13.31,13.33,197548.0,12.306,12.3429,12.2967,12.3152,197548.0
2023-12-07 09:30:00,13.17,13.17,13.13,13.15,144824.0,12.1674,12.1674,12.1304,12.1489,144824.0
2023-12-07 09:40:00,13.15,13.19,13.15,13.19,86339.0,12.1489,12.1859,12.1489,12.1859,86339.0
2023-12-07 09:50:00,13.19,13.21,13.16,13.18,222149.0,12.1859,12.2043,12.1582,12.1766,222149.0
2023-12-07 10:00:00,13.2,13.2,13.16,13.19,133153.0,12.1951,12.1951,12.1582,12.1859,133153.0
2023-12-07 10:10:00,13.18,13.18,13.1,13.1,96645.0,12.1766,12.1766,12.1027,12.1027,96645.0
2023-12-07 10:20:00,13.09,13.1,13.07,13.07,104171.0,12.0935,12.1027,12.075,12.075,104171.0
2023-12-07 10:30:00,13.06,13.07,13.06,13.07,42172.0,12.0658,12.075,12.0658,12.075,42172.0
2023-12-07 10:40:00,13.07,13.09,13.07,13.08,34037.0,12.075,12.0935,12.075,12.0842,34037.0
2023-12-07 10:50:00,13.09,13.09,13.08,13.08,35109.0,12.0935,12.0935,12.0842,12.0842,35109.0
2023-12-07 11:00:00,13.08,13.08,13.07,13.07,79804.0,12.0842,12.0842,12.075,12.075,79804.0
2023-12-07 11:10:00,13.07,13.19,13.07,13.19,64608.0,12.075,12.1859,12.075,12.1859,64608.0
2023-12-07 11:20:00,13.18,13.18,13.15,13.15,29031.0,12.1766,12.1766,12.1489,12.1489,29031.0
2023-12-07 11:30:00,13.14,13.15,13.09,13.09,42858.0,12.1397,12.1489,12.0935,12.0935,42858.0
2023-12-07 11:40:00,13.08,13.09,13.06,13.07,28992.0,12.0842,12.0935,12.0658,12.075,28992.0
2023-12-07 11:50:00,13.07,13.08,13.06,13.06,28588.0,12.075,12.0842,12.0658,12.0658,28588.0
2023-12-07 12:00:00,13.06,13.07,13.06,13.07,49823.0,12.0658,12.075,12.0658,12.075,49823.0
2023-12-07 12:10:00,13.07,13.09,13.04,13.04,87621.0,12.075,12.0935,12.0473,12.0473,87621.0
2023-12-07 12:20:00,13.04,13.06,13.04,13.05,27300.0,12.0473,12.0658,12.0473,12.0565,27300.0
2023-12-07 12:30:00,13.04,13.05,13.04,13.04,13769.0,12.0473,12.0565,12.0473,12.0473,13769.0
2023-12-07 12:40:00,13.05,13.06,13.05,13.05,38438.0,12.0565,12.0658,12.0565,12.0565,38438.0
2023-12-07 12:50:00,13.05,13.06,13.05,13.05,14982.0,12.0565,12.0658,12.0565,12.0565,14982.0
2023-12-07 13:00:00,13.05,13.05,13.02,13.03,38752.0,12.0565,12.0565,12.0288,12.038,38752.0
2023-12-07 13:10:00,13.03,13.05,13.03,13.05,13852.0,12.038,12.0565,12.038,12.0565,13852.0
2023-12-07 13:20:00,13.05,13.06,13.05,13.06,9795.0,12.0565,12.0658,12.0565,12.0658,9795.0
2023-12-07 13:30:00,13.06,13.06,13.05,13.05,22953.0,12.0658,12.0658,12.0565,12.0565,22953.0
2023-12-07 13:40:00,13.05,13.05,13.04,13.04,9602.0,12.0565,12.0565,12.0473,12.0473,9602.0
2023-12-07 13:50:00,13.04,13.04,13.04,13.04,8283.0,12.0473,12.0473,12.0473,12.0473,8283.0
2023-12-07 14:00:00,13.03,13.04,13.03,13.03,24034.0,12.038,12.0473,12.038,12.038,24034.0
2023-12-07 14:10:00,13.03,13.04,13.01,13.01,33041.0,12.038,12.0473,12.0196,12.0196,33041.0
2023-12-07 14:20:00,13.0,13.02,12.98,13.01,83808.0,12.0103,12.0288,11.9919,12.0196,83808.0
2023-12-07 14:30:00,13.01,13.03,13.01,13.03,29574.0,12.0196,12.038,12.0196,12.038,29574.0
2023-12-07 14:40:00,13.03,13.04,13.03,13.04,13991.0,12.038,12.0473,12.038,12.0473,13991.0
2023-12-07 14:50:00,13.04,13.06,13.04,13.06,23175.0,12.0473,12.0658,12.0473,12.0658,23175.0
2023-12-07 15:00:00,13.06,13.06,13.04,13.05,28794.0,12.0658,12.0658,12.0473,12.0565,28794.0
2023-12-07 15:10:00,13.05,13.05,13.04,13.04,21280.0,12.0565,12.0565,12.0473,12.0473,21280.0
2023-12-07 15:20:00,13.03,13.04,13.03,13.04,25357.0,12.038,12.0473,12.038,12.0473,25357.0
2023-12-07 15:30:00,13.03,13.06,13.03,13.06,79391.0,12.038,12.0658,12.038,12.0658,79391.0
2023-12-07 15:40:00,13.06,13.06,13.05,13.06,19693.0,12.0658,12.0658,12.0565,12.0658,19693.0
2023-12-07 15:50:00,13.06,13.06,13.04,13.04,147951.0,12.0658,12.0658,12.0473,12.0473,147951.0
2023-12-08 09:30:00,13.12,13.13,13.07,13.09,250690.0,12.1212,12.1304,12.075,12.0935,250690.0
2023-12-08 09:40:00,13.09,13.09,13.02,13.02,127243.0,12.0935,12.0935,12.0288,12.0288,127243.0
2023-12-08 09:50:00,13.02,13.07,13.02,13.06,166355.0,12.0288,12.075,12.0288,12.0658,166355.0
2023-12-08 10:00:00,13.03,13.03,12.92,12.92,302755.0,12.038,12.038,11.9364,11.9364,302755.0
2023-12-08 10:10:00,12.92,12.94,12.87,12.88,178922.0,11.9364,11.9549,11.8902,11.8995,178922.0
2023-12-08 10:20:00,12.89,12.91,12.89,12.91,135872.0,11.9087,11.9272,11.9087,11.9272,135872.0
2023-12-08 10:30:00,12.91,13.01,12.91,13.01,111223.0,11.9272,12.0196,11.9272,12.0196,111223.0
2023-12-08 10:40:00,13.01,13.01,12.99,12.99,134916.0,12.0196,12.0196,12.0011,12.0011,134916.0
2023-12-08 10:50:00,12.98,12.98,12.9,12.9,134290.0,11.9919,11.9919,11.9179,11.9179,134290.0
2023-12-08 11:00:00,12.9,12.97,12.9,12.97,133516.0,11.9179,11.9826,11.9179,11.9826,133516.0
2023-12-08 11:10:00,12.98,13.05,12.98,13.05,267552.0,11.9919,12.0565,11.9919,12.0565,267552.0
2023-12-08 11:20:00,13.04,13.04,13.01,13.02,172961.0,12.0473,12.0473,12.0196,12.0288,172961.0
2023-12-08 11:30:00,13.01,13.08,13.0,13.07,140817.0,12.0196,12.0842,12.0103,12.075,140817.0
2023-12-08 11:40:00,13.06,13.09,13.06,13.06,106176.0,12.0658,12.0935,12.0658,12.0658,106176.0
2023-12-08 11:50:00,13.05,13.07,13.04,13.06,125150.0,12.0565,12.075,12.0473,12.0658,125150.0
2023-12-08 12:00:00,13.05,13.06,13.04,13.05,71662.0,12.0565,12.0658,12.0473,12.0565,71662.0
2023-12-08 12:10:00,13.06,13.11,13.04,13.04,55344.0,12.0658,12.112,12.0473,12.0473,55344.0
2023-12-08 12:20:00,13.03,13.03,13.0,13.01,42710.0,12.038,12.038,12.0103,12.0196,42710.0
2023-12-08 12:30:00,13.0,13.02,13.0,13.01,69279.0,12.0103,12.0288,12.0103,12.0196,69279.0
2023-12-08 12:40:00,13.01,13.01,12.99,12.99,80393.0,12.0196,12.0196,12.0011,12.0011,80393.0
2023-12-08 12:50:00,12.99,12.99,12.98,12.99,57089.0,12.0011,12.0011,11.9919,12.0011,57089.0
2023-12-08 13:00:00,12.99,12.99,12.98,12.98,35600.0,12.0011,12.0011,11.9919,11.9919,35600.0
2023-12-08 13:10:00,12.98,12.98,12.96,12.96,45561.0,11.9919,11.9919,11.9734,11.9734,45561.0
2023-12-08 13:20:00,12.97,12.97,12.95,12.95,80002.0,11.9826,11.9826,11.9641,11.9641,80002.0
2023-12-08 13:30:00,12.95,12.96,12.95,12.96,140782.0,11.9641,11.9734,11.9641,11.9734,140782.0
2023-12-08 13:40:00,12.96,12.98,12.95,12.95,35433.0,11.9734,11.9919,11.9641,11.9641,35433.0
2023-12-08 13:50:00,12.95,12.95,12.95,12.95,12952.0,11.9641,11.9641,11.9641,11.9641,12952.0
2023-12-08 14:00:00,12.94,12.94,12.93,12.93,50326.0,11.9549,11.9549,11.9457,11.9457,50326.0
2023-12-08 14:10:00,12.93,12.93,12.92,12.92,18671.0,11.9457,11.9457,11.9364,11.9364,18671.0
2023-12-08 14:20:00,12.92,12.92,12.91,12.91,18915.0,11.9364,11.9364,11.9272,11.9272,18915.0
2023-12-08 14:30:00,12.9,12.91,12.9,12.91,26274.0,11.9179,11.9272,11.9179,11.9272,26274.0
2023-12-08 14:40:00,12.9,12.9,12.88,12.88,31906.0,11.9179,11.9179,11.8995,11.8995,31906.0
2023-12-08 14:50:00,12.87,12.88,12.87,12.88,71613.0,11.8902,11.8995,11.8902,11.8995,71613.0
2023-12-08 15:00:00,12.87,12.9,12.87,12.88,170068.0,11.8902,11.9179,11.8902,11.8995,170068.0
2023-12-08 15:10:00,12.89,12.89,12.87,12.88,54311.0,11.9087,11.9087,11.8902,11.8995,54311.0
2023-12-08 15:20:00,12.88,12.89,12.87,12.87,105155.0,11.8995,11.9087,11.8902,11.8902,105155.0
2023-12-08 15:30:00,12.88,12.88,12.85,12.85,110575.0,11.8995,11.8995,11.8718,11.8718,110575.0
2023-12-08 15:40:00,12.85,12.86,12.85,12.86,53747.0,11.8718,11.881,11.8718,11.881,53747.0
2023-12-08 15:50:00,12.87,12.89,12.86,12.89,143687.0,11.8902,11.9087,11.881,11.9087,143687.0
2023-12-11 09:30:00,12.93,12.95,12.89,12.91,127598.0,11.9457,11.9641,11.9087,11.9272,127598.0
2023-12-11 09:40:00,12.9,12.9,12.88,12.89,34620.0,11.9179,11.9179,11.8995,11.9087,34620.0
2023-12-11 09:50:00,12.89,12.93,12.88,12.88,138987.0,11.9087,11.9457,11.8995,11.8995,138987.0
2023-12-11 10:00:00,12.87,12.91,12.87,12.89,44000.0,11.8902,11.9272,11.8902,11.9087,44000.0
2023-12-11 10:10:00,12.87,12.89,12.87,12.88,54333.0,11.8902,11.9087,11.8902,11.8995,54333.0
2023-12-11 10:20:00,12.87,12.89,12.87,12.89,36686.0,11.8902,11.9087,11.8902,11.9087,36686.0
2023-12-11 10:30:00,12.89,12.89,12.86,12.88,69530.0,11.9087,11.9087,11.881,11.8995,69530.0
2023-12-11 10:40:00,12.88,12.89,12.83,12.83,53225.0,11.8995,11.9087,11.8533,11.8533,53225.0
2023-12-11 10:50:00,12.83,12.83,12.81,12.82,64313.0,11.8533,11.8533,11.8348,11.844,64313.0
2023-12-11 11:00:00,12.84,12.86,12.82,12.86,60733.0,11.8625,11.881,11.844,11.881,60733.0
2023-12-11 11:10:00,12.87,12.89,12.86,12.88,65044.0,11.8902,11.9087,11.881,11.8995,65044.0
2023-12-11 11:20:00,12.89,12.9,12.86,12.87,63194.0,11.9087,11.9179,11.881,11.8902,63194.0
2023-12-11 11:30:00,12.87,12.91,12.87,12.87,57126.0,11.8902,11.9272,11.8902,11.8902,57126.0
2023-12-11 11:40:00,12.88,12.89,12.88,12.89,32968.0,11.8995,11.9087,11.8995,11.9087,32968.0
2023-12-11 11:50:00,12.88,12.88,12.87,12.87,19523.0,11.8995,11.8995,11.8902,11.8902,19523.0
2023-12-11 12:00:00,12.87,12.88,12.85,12.85,36040.0,11.8902,11.8995,11.8718,11.8718,36040.0
2023-12-11 12:10:00,12.85,12.88,12.85,12.87,4231.0,11.8718,11.8995,11.8718,11.8902,4231.0
2023-12-11 12:20:00,12.86,12.86,12.85,12.86,22697.0,11.881,11.881,11.8718,11.881,22697.0
2023-12-11 12:30:00,12.85,12.85,12.84,12.84,16467.0,11.8718,11.8718,11.8625,11.8625,16467.0
2023-12-11 12:40:00,12.84,12.84,12.84,12.84,32600.0,11.8625,11.8625,11.8625,11.8625,32600.0
2023-12-11 12:50:00,12.83,12.83,12.83,12.83,11250.0,11.8533,11.8533,11.8533,11.8533,11250.0
2023-12-11 13:00:00,12.83,12.85,12.8,12.81,59998.0,11.8533,11.8718,11.8256,11.8348,59998.0
2023-12-11 13:10:00,12.81,12.81,12.8,12.8,33484.0,11.8348,11.8348,11.8256,11.8256,33484.0
2023-12-11 13:20:00,12.78,12.78,12.78,12.78,18933.0,11.8071,11.8071,11.8071,11.8071,18933.0
2023-12-11 13:30:00,12.78,12.78,12.78,12.78,4142.0,11.8071,11.8071,11.8071,11.8071,4142.0
2023-12-11 13:40:00,12.78,12.78,12.78,12.78,13000.0,11.8071,11.8071,11.8071,11.8071,13000.0
2023-12-11 13:50:00,12.77,12.78,12.77,12.77,17300.0,11.7978,11.8071,11.7978,11.7978,17300.0
2023-12-11 14:00:00,12.77,12.78,12.77,12.77,20515.0,11.7978,11.8071,11.7978,11.7978,20515.0
2023-12-11 14:10:00,12.76,12.78,12.76,12.78,8000.0,11.7886,11.8071,11.7886,11.8071,8000.0
2023-12-11 14:20:00,12.78,12.78,12.77,12.77,23191.0,11.8071,11.8071,11.7978,11.7978,23191.0
2023-12-11 14:30:00,12.76,12.78,12.76,12.78,24010.0,11.7886,11.8071,11.7886,11.8071,24010.0
2023-12-11 14:40:00,12.78,12.78,12.78,12.78,36981.0,11.8071,11.8071,11.8071,11.8071,36981.0
2023-12-11 14:50:00,12.77,12.78,12.77,12.78,18491.0,11.7978,11.8071,11.7978,11.8071,18491.0
2023-12-11 15:00:00,12.78,12.79,12.77,12.77,36100.0,11.8071,11.8163,11.7978,11.7978,36100.0
2023-12-11 15:10:00,12.77,12.78,12.76,12.76,30218.0,11.7978,11.8071,11.7886,11.7886,30218.0
2023-12-11 15:20:00,12.77,12.78,12.77,12.78,90045.0,11.7978,11.8071,11.7978,11.8071,90045.0
2023-12-11 15:30:00,12.78,12.78,12.77,12.77,49744.0,11.8071,11.8071,11.7978,11.7978,49744.0
2023-12-11 15:40:00,12.76,12.78,12.76,12.77,32727.0,11.7886,11.8071,11.7886,11.7978,32727.0
2023-12-11 15:50:00,12.77,12.77,12.72,12.73,137662.0,11.7978,11.7978,11.7516,11.7609,137662.0
2023-12-12 09:30:00,12.78,12.86,12.78,12.86,213012.0,11.8071,11.881,11.8071,11.881,213012.0
2023-12-12 09:40:00,12.85,12.86,12.82,12.82,96499.0,11.8718,11.881,11.844,11.844,96499.0
2023-12-12 09:50:00,12.8,12.81,12.79,12.79,59213.0,11.8256,11.8348,11.8163,11.8163,59213.0
2023-12-12 10:00:00,12.79,12.8,12.74,12.74,24235.0,11.8163,11.8256,11.7701,11.7701,24235.0
2023-12-12 10:10:00,12.75,12.77,12.73,12.74,140373.0,11.7794,11.7978,11.7609,11.7701,140373.0
2023-12-12 10:20:00,12.72,12.74,12.72,12.74,33143.0,11.7516,11.7701,11.7516,11.7701,33143.0
2023-12-12 10:30:00,12.74,12.75,12.72,12.72,17100.0,11.7701,11.7794,11.7516,11.7516,17100.0
2023-12-12 10:40:00,12.72,12.72,12.71,12.72,168322.0,11.7516,11.7516,11.7424,11.7516,168322.0
2023-12-12 10:50:00,12.72,12.73,12.7,12.7,67699.0,11.7516,11.7609,11.7332,11.7332,67699.0
2023-12-12 11:00:00,12.69,12.7,12.68,12.7,81353.0,11.7239,11.7332,11.7147,11.7332,81353.0
2023-12-12 11:10:00,12.71,12.71,12.71,12.71,13871.0,11.7424,11.7424,11.7424,11.7424,13871.0
2023-12-12 11:20:00,12.7,12.7,12.69,12.7,10200.0,11.7332,11.7332,11.7239,11.7332,10200.0
2023-12-12 11:30:00,12.7,12.7,12.69,12.69,48331.0,11.7332,11.7332,11.7239,11.7239,48331.0
2023-12-12 11:40:00,12.69,12.7,12.69,12.69,10000.0,11.7239,11.7332,11.7239,11.7239,10000.0
2023-12-12 11:50:00,12.69,12.7,12.69,12.7,7569.0,11.7239,11.7332,11.7239,11.7332,7569.0
2023-12-12 12:00:00,12.7,12.72,12.7,12.72,15393.0,11.7332,11.7516,11.7332,11.7516,15393.0
2023-12-12 12:10:00,12.72,12.72,12.69,12.69,23038.0,11.7516,11.7516,11.7239,11.7239,23038.0
2023-12-12 12:20:00,12.68,12.68,12.68,12.68,3200.0,11.7147,11.7147,11.7147,11.7147,3200.0
2023-12-12 12:30:00,12.67,12.67,12.65,12.67,14304.0,11.7055,11.7055,11.687,11.7055,14304.0
2023-12-12 12:40:00,12.68,12.69,12.68,12.69,3026.0,11.7147,11.7239,11.7147,11.7239,3026.0
2023-12-12 12:50:00,12.7,12.7,12.7,12.7,12087.0,11.7332,11.7332,11.7332,11.7332,12087.0
2023-12-12 13:00:00,12.7,12.7,12.67,12.67,69673.0,11.7332,11.7332,11.7055,11.7055,69673.0
2023-12-12 13:10:00,12.67,12.67,12.67,12.67,9798.0,11.7055,11.7055,11.7055,11.7055,9798.0
2023-12-12 13:20:00,12.68,12.68,12.68,12.68,20424.0,11.7147,11.7147,11.7147,11.7147,20424.0
2023-12-12 13:30:00,12.67,12.67,12.66,12.67,12960.0,11.7055,11.7055,11.6962,11.7055,12960.0
2023-12-12 13:40:00,12.67,12.67,12.65,12.65,15400.0,11.7055,11.7055,11.687,11.687,15400.0
2023-12-12 13:50:00,12.65,12.65,12.64,12.65,9946.0,11.687,11.687,11.6777,11.687,9946.0
2023-12-12 14:00:00,12.65,12.65,12.65,12.65,21270.0,11.687,11.687,11.687,11.687,21270.0
2023-12-12 14:10:00,12.66,12.66,12.65,12.65,16585.0,11.6962,11.6962,11.687,11.687,16585.0
2023-12-12 14:20:00,12.65,12.65,12.65,12.65,0.0,11.687,11.687,11.687,11.687,0.0
2023-12-12 14:30:00,12.64,12.64,12.64,12.64,22417.0,11.6777,11.6777,11.6777,11.6777,22417.0
2023-12-12 14:40:00,12.63,12.63,12.63,12.63,3570.0,11.6685,11.6685,11.6685,11.6685,3570.0
2023-12-12 14:50:00,12.63,12.63,12.62,12.62,6500.0,11.6685,11.6685,11.6593,11.6593,6500.0
2023-12-12 15:00:00,12.62,12.62,12.58,12.58,55265.0,11.6593,11.6593,11.6223,11.6223,55265.0
2023-12-12 15:10:00,12.59,12.59,12.58,12.59,41902.0,11.6315,11.6315,11.6223,11.6315,41902.0
2023-12-12 15:20:00,12.58,12.58,12.57,12.57,31107.0,11.6223,11.6223,11.6131,11.6131,31107.0
2023-12-12 15:30:00,12.57,12.6,12.57,12.6,19286.0,11.6131,11.6408,11.6131,11.6408,19286.0
2023-12-12 15:40:00,12.61,12.61,12.6,12.6,9069.0,11.65,11.65,11.6408,11.6408,9069.0
2023-12-12 15:50:00,12.6,12.6,12.57,12.57,112639.0,11.6408,11.6408,11.6131,11.6131,112639.0
2023-12-13 09:30:00,12.56,12.56,12.53,12.53,122090.0,11.6038,11.6038,11.5761,11.5761,122090.0
2023-12-13 09:40:00,12.53,12.55,12.53,12.55,19989.0,11.5761,11.5946,11.5761,11.5946,19989.0
2023-12-13 09:50:00,12.55,12.55,12.55,12.55,10730.0,11.5946,11.5946,11.5946,11.5946,10730.0
2023-12-13 10:00:00,12.55,12.56,12.55,12.55,22637.0,11.5946,11.6038,11.5946,11.5946,22637.0
2023-12-13 10:10:00,12.54,12.54,12.53,12.53,39909.0,11.5854,11.5854,11.5761,11.5761,39909.0
2023-12-13 10:20:00,12.52,12.52,12.52,12.52,24553.0,11.5669,11.5669,11.5669,11.5669,24553.0
2023-12-13 10:30:00,12.52,12.52,12.51,12.51,23105.0,11.5669,11.5669,11.5576,11.5576,23105.0
2023-12-13 10:40:00,12.5,12.5,12.49,12.49,19050.0,11.5484,11.5484,11.5392,11.5392,19050.0
2023-12-13 10:50:00,12.49,12.49,12.49,12.49,30840.0,11.5392,11.5392,11.5392,11.5392,30840.0
2023-12-13 11:00:00,12.49,12.5,12.48,12.5,28038.0,11.5392,11.5484,11.5299,11.5484,28038.0
2023-12-13 11:10:00,12.51,12.51,12.5,12.5,25171.0,11.5576,11.5576,11.5484,11.5484,25171.0
2023-12-13 11:20:00,12.51,12.52,12.5,12.51,27563.0,11.5576,11.5669,11.5484,11.5576,27563.0
2023-12-13 11:30:00,12.51,12.52,12.51,12.52,52877.0,11.5576,11.5669,11.5576,11.5669,52877.0
2023-12-13 11:40:00,12.52,12.52,12.52,12.52,23898.0,11.5669,11.5669,11.5669,11.5669,23898.0
2023-12-13 11:50:00,12.52,12.54,12.52,12.54,5743.0,11.5669,11.5854,11.5669,11.5854,5743.0
2023-12-13 12:00:00,12.54,12.54,12.54,12.54,200.0,11.5854,11.5854,11.5854,11.5854,200.0
2023-12-13 12:10:00,12.54,12.54,12.54,12.54,26000.0,11.5854,11.5854,11.5854,11.5854,26000.0
2023-12-13 12:20:00,12.54,12.54,12.54,12.54,14132.0,11.5854,11.5854,11.5854,11.5854,14132.0
2023-12-13 12:30:00,12.55,12.55,12.54,12.55,2176.0,11.5946,11.5946,11.5854,11.5946,2176.0
2023-12-13 12:40:00,12.55,12.55,12.55,12.55,4400.0,11.5946,11.5946,11.5946,11.5946,4400.0
2023-12-13 12:50:00,12.54,12.54,12.54,12.54,12000.0,11.5854,11.5854,11.5854,11.5854,12000.0
2023-12-13 13:00:00,12.55,12.57,12.55,12.57,5480.0,11.5946,11.6131,11.5946,11.6131,5480.0
2023-12-13 13:10:00,12.56,12.57,12.56,12.57,46149.0,11.6038,11.6131,11.6038,11.6131,46149.0
2023-12-13 13:20:00,12.57,12.57,12.57,12.57,29943.0,11.6131,11.6131,11.6131,11.6131,29943.0
2023-12-13 13:30:00,12.57,12.57,12.57,12.57,333.0,11.6131,11.6131,11.6131,11.6131,333.0
2023-12-13 13:40:00,12.56,12.56,12.55,12.55,3726.0,11.6038,11.6038,11.5946,11.5946,3726.0
2023-12-13 13:50:00,12.55,12.55,12.53,12.55,16701.0,11.5946,11.5946,11.5761,11.5946,16701.0
2023-12-13 14:00:00,12.55,12.55,12.34,12.34,502656.0,11.5946,11.5946,11.4006,11.4006,502656.0
2023-12-13 14:10:00,12.34,12.35,12.32,12.32,104784.0,11.4006,11.4098,11.3821,11.3821,104784.0
2023-12-13 14:20:00,12.32,12.32,12.28,12.3,88373.0,11.3821,11.3821,11.3451,11.3636,88373.0
2023-12-13 14:30:00,12.3,12.34,12.2,12.2,131683.0,11.3636,11.4006,11.2712,11.2712,131683.0
2023-12-13 14:40:00,12.2,12.2,12.14,12.16,284602.0,11.2712,11.2712,11.2158,11.2343,284602.0
2023-12-13 14:50:00,12.17,12.18,12.09,12.11,337781.0,11.2435,11.2528,11.1696,11.1881,337781.0
2023-12-13 15:00:00,12.12,12.13,12.04,12.09,158765.0,11.1973,11.2066,11.1234,11.1696,158765.0
2023-12-13 15:10:00,12.09,12.15,12.09,12.15,138046.0,11.1696,11.225,11.1696,11.225,138046.0
2023-12-13 15:20:00,12.16,12.24,12.15,12.2,77864.0,11.2343,11.3082,11.225,11.2712,77864.0
2023-12-13 15:30:00,12.19,12.21,12.11,12.11,58921.0,11.262,11.2805,11.1881,11.1881,58921.0
2023-12-13 15:40:00,12.11,12.13,12.1,12.12,109049.0,11.1881,11.2066,11.1788,11.1973,109049.0
2023-12-13 15:50:00,12.11,12.16,12.06,12.06,139641.0,11.1881,11.2343,11.1419,11.1419,139641.0
2023-12-14 09:30:00,11.91,11.94,11.86,11.93,338948.0,11.0033,11.031,10.9571,11.0218,338948.0
2023-12-14 09:40:00,11.92,11.92,11.83,11.88,112249.0,11.0126,11.0126,10.9294,10.9756,112249.0
2023-12-14 09:50:00,11.89,11.91,11.85,11.88,175907.0,10.9848,11.0033,10.9479,10.9756,175907.0
2023-12-14 10:00:00,11.89,11.93,11.88,11.92,173814.0,10.9848,11.0218,10.9756,11.0126,173814.0
2023-12-14 10:10:00,11.91,11.97,11.91,11.96,192993.0,11.0033,11.0587,11.0033,11.0495,192993.0
2023-12-14 10:20:00,11.96,11.97,11.92,11.95,199023.0,11.0495,11.0587,11.0126,11.0403,199023.0
2023-12-14 10:30:00,11.95,11.98,11.91,11.98,66156.0,11.0403,11.068,11.0033,11.068,66156.0
2023-12-14 10:40:00,11.97,11.98,11.95,11.96,87266.0,11.0587,11.068,11.0403,11.0495,87266.0
2023-12-14 10:50:00,11.96,11.96,11.91,11.92,117605.0,11.0495,11.0495,11.0033,11.0126,117605.0
2023-12-14 11:00:00,11.92,11.95,11.92,11.95,37318.0,11.0126,11.0403,11.0126,11.0403,37318.0
2023-12-14 11:10:00,11.95,12.0,11.92,11.97,96420.0,11.0403,11.0865,11.0126,11.0587,96420.0
2023-12-14 11:20:00,11.97,11.99,11.96,11.97,58472.0,11.0587,11.0772,11.0495,11.0587,58472.0
2023-12-14 11:30:00,11.97,11.99,11.95,11.98,65313.0,11.0587,11.0772,11.0403,11.068,65313.0
2023-12-14 11:40:00,11.97,11.97,11.92,11.92,70183.0,11.0587,11.0587,11.0126,11.0126,70183.0
2023-12-14 11:50:00,11.93,11.94,11.92,11.93,87723.0,11.0218,11.031,11.0126,11.0218,87723.0
2023-12-14 12:00:00,11.92,11.92,11.9,11.9,44010.0,11.0126,11.0126,10.9941,10.9941,44010.0
2023-12-14 12:10:00,11.89,11.89,11.88,11.89,10283.0,10.9848,10.9848,10.9756,10.9848,10283.0
2023-12-14 12:20:00,11.89,11.89,11.87,11.87,35574.0,10.9848,10.9848,10.9664,10.9664,35574.0
2023-12-14 12:30:00,11.87,11.88,11.87,11.88,26735.0,10.9664,10.9756,10.9664,10.9756,26735.0
2023-12-14 12:40:00,11.88,11.88,11.86,11.86,25448.0,10.9756,10.9756,10.9571,10.9571,25448.0
2023-12-14 12:50:00,11.87,11.96,11.87,11.96,77460.0,10.9664,11.0495,10.9664,11.0495,77460.0
2023-12-14 13:00:00,11.97,12.02,11.97,12.02,74043.0,11.0587,11.1049,11.0587,11.1049,74043.0
2023-12-14 13:10:00,12.01,12.02,12.01,12.02,9902.0,11.0957,11.1049,11.0957,11.1049,9902.0
2023-12-14 13:20:00,12.02,12.05,12.02,12.05,14104.0,11.1049,11.1327,11.1049,11.1327,14104.0
2023-12-14 13:30:00,12.05,12.05,12.04,12.05,55900.0,11.1327,11.1327,11.1234,11.1327,55900.0
2023-12-14 13:40:00,12.05,12.08,12.04,12.08,53712.0,11.1327,11.1604,11.1234,11.1604,53712.0
2023-12-14 13:50:00,12.09,12.17,12.09,12.1,40351.0,11.1696,11.2435,11.1696,11.1788,40351.0
2023-12-14 14:00:00,12.1,12.1,12.08,12.08,31827.0,11.1788,11.1788,11.1604,11.1604,31827.0
2023-12-14 14:10:00,12.09,12.09,12.05,12.05,142780.0,11.1696,11.1696,11.1327,11.1327,142780.0
2023-12-14 14:20:00,12.04,12.04,12.03,12.03,18751.0,11.1234,11.1234,11.1142,11.1142,18751.0
2023-12-14 14:30:00,12.03,12.03,12.02,12.03,24288.0,11.1142,11.1142,11.1049,11.1142,24288.0
2023-12-14 14:40:00,12.04,12.04,12.01,12.01,23403.0,11.1234,11.1234,11.0957,11.0957,23403.0
2023-12-14 14:50:00,12.01,12.01,11.99,12.0,40592.0,11.0957,11.0957,11.0772,11.0865,40592.0
2023-12-14 15:00:00,12.0,12.01,12.0,12.0,27410.0,11.0865,11.0957,11.0865,11.0865,27410.0
2023-12-14 15:10:00,12.0,12.01,11.98,12.0,59613.0,11.0865,11.0957,11.068,11.0865,59613.0
2023-12-14 15:20:00,11.99,12.0,11.99,12.0,17200.0,11.0772,11.0865,11.0772,11.0865,17200.0
2023-12-14 15:30:00,12.0,12.01,11.99,12.0,26452.0,11.0865,11.0957,11.0772,11.0865,26452.0
2023-12-14 15:40:00,12.02,12.03,12.0,12.03,170091.0,11.1049,11.1142,11.0865,11.1142,170091.0
2023-12-14 15:50:00,12.02,12.02,11.96,11.96,287232.0,11.1049,11.1049,11.0495,11.0495,287232.0
2023-12-15 09:30:00,12.01,12.06,12.01,12.04,230147.0,11.0957,11.1419,11.0957,11.1234,230147.0
2023-12-15 09:40:00,12.04,12.04,12.01,12.04,79310.0,11.1234,11.1234,11.0957,11.1234,79310.0
2023-12-15 09:50:00,12.04,12.04,12.0,12.04,26629.0,11.1234,11.1234,11.0865,11.1234,26629.0
2023-12-15 10:00:00,12.03,12.04,12.01,12.01,49893.0,11.1142,11.1234,11.0957,11.0957,49893.0
2023-12-15 10:10:00,12.02,12.03,11.98,12.0,78576.0,11.1049,11.1142,11.068,11.0865,78576.0
2023-12-15 10:20:00,12.0,12.01,11.96,11.97,61222.0,11.0865,11.0957,11.0495,11.0587,61222.0
2023-12-15 10:30:00,11.97,11.97,11.96,11.97,37957.0,11.0587,11.0587,11.0495,11.0587,37957.0
2023-12-15 10:40:00,11.96,11.99,11.96,11.98,24600.0,11.0495,11.0772,11.0495,11.068,24600.0
2023-12-15 10:50:00,11.97,11.97,11.95,11.95,53168.0,11.0587,11.0587,11.0403,11.0403,53168.0
2023-12-15 11:00:00,11.95,11.99,11.95,11.97,11880.0,11.0403,11.0772,11.0403,11.0587,11880.0
2023-12-15 11:10:00,11.99,11.99,11.96,11.97,51270.0,11.0772,11.0772,11.0495,11.0587,51270.0
2023-12-15 11:20:00,11.97,11.98,11.95,11.96,83675.0,11.0587,11.068,11.0403,11.0495,83675.0
2023-12-15 11:30:00,11.95,11.96,11.95,11.96,76210.0,11.0403,11.0495,11.0403,11.0495,76210.0
2023-12-15 11:40:00,11.97,11.98,11.97,11.98,56347.0,11.0587,11.068,11.0587,11.068,56347.0
2023-12-15 11:50:00,11.98,11.99,11.97,11.98,19200.0,11.068,11.0772,11.0587,11.068,19200.0
2023-12-15 12:00:00,11.97,11.99,11.96,11.98,94324.0,11.0587,11.0772,11.0495,11.068,94324.0
2023-12-15 12:10:00,11.97,11.98,11.96,11.98,56826.0,11.0587,11.068,11.0495,11.068,56826.0
2023-12-15 12:20:00,11.96,11.97,11.96,11.96,9438.0,11.0495,11.0587,11.0495,11.0495,9438.0
2023-12-15 12:30:00,11.96,11.99,11.96,11.98,142680.0,11.0495,11.0772,11.0495,11.068,142680.0
2023-12-15 12:40:00,11.99,12.01,11.99,11.99,193732.0,11.0772,11.0957,11.0772,11.0772,193732.0
2023-12-15 12:50:00,11.99,12.03,11.99,12.03,87587.0,11.0772,11.1142,11.0772,11.1142,87587.0
2023-12-15 13:00:00,12.03,12.03,12.01,12.01,78955.0,11.1142,11.1142,11.0957,11.0957,78955.0
2023-12-15 13:10:00,12.02,12.03,12.02,12.02,63879.0,11.1049,11.1142,11.1049,11.1049,63879.0
2023-12-15 13:20:00,12.02,12.02,11.99,11.99,33338.0,11.1049,11.1049,11.0772,11.0772,33338.0
2023-12-15 13:30:00,11.99,12.03,11.98,12.03,30918.0,11.0772,11.1142,11.068,11.1142,30918.0
2023-12-15 13:40:00,12.03,12.09,12.03,12.07,545683.0,11.1142,11.1696,11.1142,11.1511,545683.0
2023-12-15 13:50:00,12.05,12.09,12.04,12.08,264628.0,11.1327,11.1696,11.1234,11.1604,264628.0
2023-12-15 14:00:00,12.08,12.09,12.07,12.08,53030.0,11.1604,11.1696,11.1511,11.1604,53030.0
2023-12-15 14:10:00,12.09,12.09,12.05,12.05,47488.0,11.1696,11.1696,11.1327,11.1327,47488.0
2023-12-15 14:20:00,12.06,12.09,12.06,12.09,37405.0,11.1419,11.1696,11.1419,11.1696,37405.0
2023-12-15 14:30:00,12.09,12.09,12.04,12.04,33794.0,11.1696,11.1696,11.1234,11.1234,33794.0
2023-12-15 14:40:00,12.05,12.05,12.04,12.05,47793.0,11.1327,11.1327,11.1234,11.1327,47793.0
2023-12-15 14:50:00,12.05,12.08,12.04,12.06,140197.0,11.1327,11.1604,11.1234,11.1419,140197.0
2023-12-15 15:00:00,12.05,12.06,12.04,12.06,42104.0,11.1327,11.1419,11.1234,11.1419,42104.0
2023-12-15 15:10:00,12.06,12.06,12.04,12.04,13980.0,11.1419,11.1419,11.1234,11.1234,13980.0
2023-12-15 15:20:00,12.04,12.04,12.02,12.02,29509.0,11.1234,11.1234,11.1049,11.1049,29509.0
2023-12-15 15:30:00,12.02,12.05,12.02,12.04,153498.0,11.1049,11.1327,11.1049,11.1234,153498.0
2023-12-15 15:40:00,12.04,12.04,12.04,12.04,33203.0,11.1234,11.1234,11.1234,11.1234,33203.0
2023-12-15 15:50:00,12.03,12.03,11.94,12.03,356272.0,11.1142,11.1142,11.031,11.1142,356272.0
2023-12-18 09:30:00,11.92,11.92,11.88,11.88,68714.0,11.0126,11.0126,10.9756,10.9756,68714.0
2023-12-18 09:40:00,11.88,11.9,11.88,11.89,52680.0,10.9756,10.9941,10.9756,10.9848,52680.0
2023-12-18 09:50:00,11.89,11.9,11.88,11.89,41078.0,10.9848,10.9941,10.9756,10.9848,41078.0
2023-12-18 10:00:00,11.88,11.88,11.85,11.86,42608.0,10.9756,10.9756,10.9479,10.9571,42608.0
2023-12-18 10:10:00,11.85,11.88,11.85,11.85,30036.0,10.9479,10.9756,10.9479,10.9479,30036.0
2023-12-18 10:20:00,11.87,11.87,11.85,11.85,42335.0,10.9664,10.9664,10.9479,10.9479,42335.0
2023-12-18 10:30:00,11.85,11.87,11.85,11.87,28700.0,10.9479,10.9664,10.9479,10.9664,28700.0
2023-12-18 10:40:00,11.87,11.89,11.87,11.88,33765.0,10.9664,10.9848,10.9664,10.9756,33765.0
2023-12-18 10:50:00,11.88,11.89,11.88,11.89,23855.0,10.9756,10.9848,10.9756,10.9848,23855.0
2023-12-18 11:00:00,11.89,11.89,11.88,11.88,44236.0,10.9848,10.9848,10.9756,10.9756,44236.0
2023-12-18 11:10:00,11.87,11.87,11.83,11.83,43922.0,10.9664,10.9664,10.9294,10.9294,43922.0
2023-12-18 11:20:00,11.83,11.85,11.83,11.84,9778.0,10.9294,10.9479,10.9294,10.9386,9778.0
2023-12-18 11:30:00,11.83,11.83,11.82,11.83,16800.0,10.9294,10.9294,10.9202,10.9294,16800.0
2023-12-18 11:40:00,11.83,11.83,11.82,11.83,35630.0,10.9294,10.9294,10.9202,10.9294,35630.0
2023-12-18 11:50:00,11.83,11.83,11.82,11.83,17700.0,10.9294,10.9294,10.9202,10.9294,17700.0
2023-12-18 12:00:00,11.82,11.82,11.81,11.81,11214.0,10.9202,10.9202,10.9109,10.9109,11214.0
2023-12-18 12:10:00,11.81,11.81,11.79,11.79,39975.0,10.9109,10.9109,10.8924,10.8924,39975.0
2023-12-18 12:20:00,11.79,11.79,11.79,11.79,10311.0,10.8924,10.8924,10.8924,10.8924,10311.0
2023-12-18 12:30:00,11.79,11.8,11.79,11.8,5400.0,10.8924,10.9017,10.8924,10.9017,5400.0
2023-12-18 12:40:00,11.8,11.8,11.8,11.8,0.0,10.9017,10.9017,10.9017,10.9017,0.0
2023-12-18 12:50:00,11.8,11.81,11.8,11.81,8100.0,10.9017,10.9109,10.9017,10.9109,8100.0
2023-12-18 13:00:00,11.8,11.81,11.8,11.81,34282.0,10.9017,10.9109,10.9017,10.9109,34282.0
2023-12-18 13:10:00,11.81,11.81,11.81,11.81,3300.0,10.9109,10.9109,10.9109,10.9109,3300.0
2023-12-18 13:20:00,11.8,11.8,11.8,11.8,1000.0,10.9017,10.9017,10.9017,10.9017,1000.0
2023-12-18 13:30:00,11.79,11.8,11.79,11.8,14286.0,10.8924,10.9017,10.8924,10.9017,14286.0
2023-12-18 13:40:00,11.8,11.8,11.8,11.8,0.0,10.9017,10.9017,10.9017,10.9017,0.0
2023-12-18 13:50:00,11.8,11.8,11.79,11.8,37612.0,10.9017,10.9017,10.8924,10.9017,37612.0
2023-12-18 14:00:00,11.79,11.8,11.79,11.8,4300.0,10.8924,10.9017,10.8924,10.9017,4300.0
2023-12-18 14:10:00,11.79,11.79,11.79,11.79,6697.0,10.8924,10.8924,10.8924,10.8924,6697.0
2023-12-18 14:20:00,11.79,11.79,11.76,11.79,216563.0,10.8924,10.8924,10.8647,10.8924,216563.0
2023-12-18 14:30:00,11.8,11.81,11.8,11.8,52004.0,10.9017,10.9109,10.9017,10.9017,52004.0
2023-12-18 14:40:00,11.8,11.8,11.79,11.79,82553.0,10.9017,10.9017,10.8924,10.8924,82553.0
2023-12-18 14:50:00,11.78,11.78,11.78,11.78,49445.0,10.8832,10.8832,10.8832,10.8832,49445.0
2023-12-18 15:00:00,11.79,11.79,11.79,11.79,1000.0,10.8924,10.8924,10.8924,10.8924,1000.0
2023-12-18 15:10:00,11.79,11.79,11.78,11.79,9200.0,10.8924,10.8924,10.8832,10.8924,9200.0
2023-12-18 15:20:00,11.78,11.78,11.78,11.78,400.0,10.8832,10.8832,10.8832,10.8832,400.0
2023-12-18 15:30:00,11.78,11.8,11.78,11.8,5036.0,10.8832,10.9017,10.8832,10.9017,5036.0
2023-12-18 15:40:00,11.8,11.81,11.79,11.8,47887.0,10.9017,10.9109,10.8924,10.9017,47887.0
2023-12-18 15:50:00,11.8,11.82,11.8,11.82,32079.0,10.9017,10.9202,10.9017,10.9202,32079.0
2023-12-19 09:30:00,11.8,11.8,11.77,11.77,153911.0,10.9017,10.9017,10.874,10.874,153911.0
2023-12-19 09:40:00,11.76,11.77,11.74,11.76,35449.0,10.8647,10.874,10.8463,10.8647,35449.0
2023-12-19 09:50:00,11.75,11.75,11.71,11.71,42679.0,10.8555,10.8555,10.8185,10.8185,42679.0
2023-12-19 10:00:00,11.74,11.76,11.73,11.73,7961.0,10.8463,10.8647,10.837,10.837,7961.0
2023-12-19 10:10:00,11.72,11.72,11.71,11.71,39476.0,10.8278,10.8278,10.8185,10.8185,39476.0
2023-12-19 10:20:00,11.71,11.71,11.69,11.69,26865.0,10.8185,10.8185,10.8001,10.8001,26865.0
2023-12-19 10:30:00,11.69,11.7,11.69,11.7,27786.0,10.8001,10.8093,10.8001,10.8093,27786.0
2023-12-19 10:40:00,11.7,11.71,11.7,11.7,30896.0,10.8093,10.8185,10.8093,10.8093,30896.0
2023-12-19 10:50:00,11.69,11.69,11.69,11.69,400.0,10.8001,10.8001,10.8001,10.8001,400.0
2023-12-19 11:00:00,11.68,11.7,11.67,11.67,61925.0,10.7908,10.8093,10.7816,10.7816,61925.0
2023-12-19 11:10:00,11.66,11.66,11.66,11.66,40218.0,10.7723,10.7723,10.7723,10.7723,40218.0
2023-12-19 11:20:00,11.67,11.68,11.67,11.67,34690.0,10.7816,10.7908,10.7816,10.7816,34690.0
2023-12-19 11:30:00,11.67,11.68,11.67,11.67,58312.0,10.7816,10.7908,10.7816,10.7816,58312.0
2023-12-19 11:40:00,11.66,11.67,11.65,11.67,42596.0,10.7723,10.7816,10.7631,10.7816,42596.0
2023-12-19 11:50:00,11.68,11.7,11.68,11.7,38197.0,10.7908,10.8093,10.7908,10.8093,38197.0
2023-12-19 12:00:00,11.7,11.71,11.69,11.7,28275.0,10.8093,10.8185,10.8001,10.8093,28275.0
2023-12-19 12:10:00,11.7,11.71,11.7,11.71,7173.0,10.8093,10.8185,10.8093,10.8185,7173.0
2023-12-19 12:20:00,11.71,11.71,11.7,11.7,24319.0,10.8185,10.8185,10.8093,10.8093,24319.0
2023-12-19 12:30:00,11.69,11.69,11.69,11.69,22452.0,10.8001,10.8001,10.8001,10.8001,22452.0
2023-12-19 12:40:00,11.7,11.7,11.69,11.69,1300.0,10.8093,10.8093,10.8001,10.8001,1300.0
2023-12-19 12:50:00,11.68,11.68,11.68,11.68,15474.0,10.7908,10.7908,10.7908,10.7908,15474.0
2023-12-19 13:00:00,11.68,11.71,11.68,11.71,215668.0,10.7908,10.8185,10.7908,10.8185,215668.0
2023-12-19 13:10:00,11.71,11.71,11.7,11.7,34101.0,10.8185,10.8185,10.8093,10.8093,34101.0
2023-12-19 13:20:00,11.7,11.7,11.7,11.7,400.0,10.8093,10.8093,10.8093,10.8093,400.0
2023-12-19 13:30:00,11.69,11.7,11.68,11.69,33376.0,10.8001,10.8093,10.7908,10.8001,33376.0
2023-12-19 13:40:00,11.68,11.68,11.67,11.67,2860.0,10.7908,10.7908,10.7816,10.7816,2860.0
2023-12-19 13:50:00,11.66,11.69,11.66,11.68,19594.0,10.7723,10.8001,10.7723,10.7908,19594.0
2023-12-19 14:00:00,11.67,11.67,11.67,11.67,40599.0,10.7816,10.7816,10.7816,10.7816,40599.0
2023-12-19 14:10:00,11.67,11.68,11.66,11.66,10330.0,10.7816,10.7908,10.7723,10.7723,10330.0
2023-12-19 14:20:00,11.67,11.68,11.67,11.67,3000.0,10.7816,10.7908,10.7816,10.7816,3000.0
2023-12-19 14:30:00,11.67,11.67,11.67,11.67,4670.0,10.7816,10.7816,10.7816,10.7816,4670.0
2023-12-19 14:40:00,11.67,11.68,11.67,11.68,24730.0,10.7816,10.7908,10.7816,10.7908,24730.0
2023-12-19 14:50:00,11.69,11.69,11.67,11.67,12400.0,10.8001,10.8001,10.7816,10.7816,12400.0
2023-12-19 15:00:00,11.67,11.69,11.66,11.69,124794.0,10.7816,10.8001,10.7723,10.8001,124794.0
2023-12-19 15:10:00,11.69,11.69,11.67,11.68,12428.0,10.8001,10.8001,10.7816,10.7908,12428.0
2023-12-19 15:20:00,11.68,11.69,11.68,11.68,17594.0,10.7908,10.8001,10.7908,10.7908,17594.0
2023-12-19 15:30:00,11.68,11.68,11.68,11.68,1000.0,10.7908,10.7908,10.7908,10.7908,1000.0
2023-12-19 15:40:00,11.67,11.68,11.65,11.68,112531.0,10.7816,10.7908,10.7631,10.7908,112531.0
2023-12-19 15:50:00,11.68,11.68,11.62,11.63,330652.0,10.7908,10.7908,10.7354,10.7446,330652.0
2023-12-20 09:30:00,11.7,11.71,11.67,11.67,156742.0,10.8093,10.8185,10.7816,10.7816,156742.0
2023-12-20 09:40:00,11.66,11.67,11.65,11.65,17409.0,10.7723,10.7816,10.7631,10.7631,17409.0
2023-12-20 09:50:00,11.65,11.65,11.64,11.64,38239.0,10.7631,10.7631,10.7539,10.7539,38239.0
2023-12-20 10:00:00,11.65,11.65,11.61,11.62,82603.0,10.7631,10.7631,10.7261,10.7354,82603.0
2023-12-20 10:10:00,11.61,11.62,11.61,11.62,39702.0,10.7261,10.7354,10.7261,10.7354,39702.0
2023-12-20 10:20:00,11.61,11.61,11.61,11.61,70278.0,10.7261,10.7261,10.7261,10.7261,70278.0
2023-12-20 10:30:00,11.61,11.61,11.58,11.59,24864.0,10.7261,10.7261,10.6984,10.7077,24864.0
2023-12-20 10:40:00,11.6,11.6,11.58,11.59,2659.0,10.7169,10.7169,10.6984,10.7077,2659.0
2023-12-20 10:50:00,11.59,11.61,11.59,11.6,31692.0,10.7077,10.7261,10.7077,10.7169,31692.0
2023-12-20 11:00:00,11.6,11.61,11.59,11.61,5870.0,10.7169,10.7261,10.7077,10.7261,5870.0
2023-12-20 11:10:00,11.6,11.61,11.6,11.6,21356.0,10.7169,10.7261,10.7169,10.7169,21356.0
2023-12-20 11:20:00,11.59,11.6,11.59,11.6,62268.0,10.7077,10.7169,10.7077,10.7169,62268.0
2023-12-20 11:30:00,11.6,11.61,11.6,11.61,57630.0,10.7169,10.7261,10.7169,10.7261,57630.0
2023-12-20 11:40:00,11.61,11.62,11.6,11.61,70590.0,10.7261,10.7354,10.7169,10.7261,70590.0
2023-12-20 11:50:00,11.61,11.61,11.6,11.61,4175.0,10.7261,10.7261,10.7169,10.7261,4175.0
2023-12-20 12:00:00,11.6,11.6,11.6,11.6,10682.0,10.7169,10.7169,10.7169,10.7169,10682.0
2023-12-20 12:10:00,11.59,11.59,11.59,11.59,20533.0,10.7077,10.7077,10.7077,10.7077,20533.0
2023-12-20 12:20:00,11.59,11.59,11.59,11.59,0.0,10.7077,10.7077,10.7077,10.7077,0.0
2023-12-20 12:30:00,11.59,11.6,11.59,11.6,23981.0,10.7077,10.7169,10.7077,10.7169,23981.0
2023-12-20 12:40:00,11.59,11.59,11.57,11.57,24393.0,10.7077,10.7077,10.6892,10.6892,24393.0
2023-12-20 12:50:00,11.57,11.57,11.55,11.55,3613.0,10.6892,10.6892,10.6707,10.6707,3613.0
2023-12-20 13:00:00,11.56,11.57,11.56,11.57,7403.0,10.68,10.6892,10.68,10.6892,7403.0
2023-12-20 13:10:00,11.57,11.57,11.57,11.57,30512.0,10.6892,10.6892,10.6892,10.6892,30512.0
2023-12-20 13:20:00,11.57,11.57,11.57,11.57,13200.0,10.6892,10.6892,10.6892,10.6892,13200.0
2023-12-20 13:30:00,11.57,11.58,11.57,11.58,25762.0,10.6892,10.6984,10.6892,10.6984,25762.0
2023-12-20 13:40:00,11.58,11.6,11.58,11.59,80098.0,10.6984,10.7169,10.6984,10.7077,80098.0
2023-12-20 13:50:00,11.61,11.61,11.61,11.61,900.0,10.7261,10.7261,10.7261,10.7261,900.0
2023-12-20 14:00:00,11.62,11.64,11.62,11.63,43638.0,10.7354,10.7539,10.7354,10.7446,43638.0
2023-12-20 14:10:00,11.63,11.63,11.62,11.62,11086.0,10.7446,10.7446,10.7354,10.7354,11086.0
2023-12-20 14:20:00,11.63,11.64,11.63,11.64,4425.0,10.7446,10.7539,10.7446,10.7539,4425.0
2023-12-20 14:30:00,11.65,11.73,11.65,11.73,109796.0,10.7631,10.837,10.7631,10.837,109796.0
2023-12-20 14:40:00,11.73,11.79,11.71,11.79,67771.0,10.837,10.8924,10.8185,10.8924,67771.0
2023-12-20 14:50:00,11.79,11.96,11.79,11.94,362296.0,10.8924,11.0495,10.8924,11.031,362296.0
2023-12-20 15:00:00,11.95,12.05,11.93,12.0,249122.0,11.0403,11.1327,11.0218,11.0865,249122.0
2023-12-20 15:10:00,11.98,12.01,11.9,11.92,196223.0,11.068,11.0957,10.9941,11.0126,196223.0
2023-12-20 15:20:00,11.92,12.04,11.91,12.04,56920.0,11.0126,11.1234,11.0033,11.1234,56920.0
2023-12-20 15:30:00,12.03,12.05,11.99,12.05,92517.0,11.1142,11.1327,11.0772,11.1327,92517.0
2023-12-20 15:40:00,12.05,12.05,12.0,12.0,118567.0,11.1327,11.1327,11.0865,11.0865,118567.0
2023-12-20 15:50:00,11.99,12.13,11.97,12.13,718140.0,11.0772,11.2066,11.0587,11.2066,718140.0
2023-12-21 09:30:00,11.79,11.79,11.73,11.73,267611.0,10.9896,10.9896,10.9337,10.9337,267611.0
2023-12-21 09:40:00,11.73,11.78,11.73,11.75,57905.0,10.9337,10.9803,10.9337,10.9523,57905.0
2023-12-21 09:50:00,11.75,11.79,11.73,11.79,38021.0,10.9523,10.9896,10.9337,10.9896,38021.0
2023-12-21 10:00:00,11.78,11.85,11.77,11.84,82269.0,10.9803,11.0455,10.971,11.0362,82269.0
2023-12-21 10:10:00,11.84,11.84,11.76,11.77,53605.0,11.0362,11.0362,10.9617,10.971,53605.0
2023-12-21 10:20:00,11.77,11.81,11.71,11.8,84589.0,10.971,11.0083,10.9151,10.9989,84589.0
2023-12-21 10:30:00,11.8,11.8,11.76,11.79,50493.0,10.9989,10.9989,10.9617,10.9896,50493.0
2023-12-21 10:40:00,11.79,11.8,11.76,11.78,48146.0,10.9896,10.9989,10.9617,10.9803,48146.0
2023-12-21 10:50:00,11.79,11.82,11.79,11.81,23295.0,10.9896,11.0176,10.9896,11.0083,23295.0
2023-12-21 11:00:00,11.8,11.83,11.78,11.83,88000.0,10.9989,11.0269,10.9803,11.0269,88000.0
2023-12-21 11:10:00,11.82,11.84,11.8,11.82,57563.0,11.0176,11.0362,10.9989,11.0176,57563.0
2023-12-21 11:20:00,11.82,11.82,11.78,11.78,29205.0,11.0176,11.0176,10.9803,10.9803,29205.0
2023-12-21 11:30:00,11.78,11.8,11.77,11.79,35763.0,10.9803,10.9989,10.971,10.9896,35763.0
2023-12-21 11:40:00,11.79,11.8,11.79,11.79,23853.0,10.9896,10.9989,10.9896,10.9896,23853.0
2023-12-21 11:50:00,11.8,11.85,11.8,11.85,7036.0,10.9989,11.0455,10.9989,11.0455,7036.0
2023-12-21 12:00:00,11.86,11.94,11.86,11.93,37599.0,11.0549,11.1294,11.0549,11.1201,37599.0
2023-12-21 12:10:00,11.93,11.94,11.91,11.92,61213.0,11.1201,11.1294,11.1015,11.1108,61213.0
2023-12-21 12:20:00,11.92,11.93,11.92,11.93,71342.0,11.1108,11.1201,11.1108,11.1201,71342.0
2023-12-21 12:30:00,11.93,11.93,11.89,11.92,7600.0,11.1201,11.1201,11.0828,11.1108,7600.0
2023-12-21 12:40:00,11.92,11.92,11.89,11.9,18309.0,11.1108,11.1108,11.0828,11.0922,18309.0
2023-12-21 12:50:00,11.91,11.94,11.91,11.94,5395.0,11.1015,11.1294,11.1015,11.1294,5395.0
2023-12-21 13:00:00,11.93,11.93,11.9,11.92,43090.0,11.1201,11.1201,11.0922,11.1108,43090.0
2023-12-21 13:10:00,11.92,11.98,11.9,11.98,65515.0,11.1108,11.1667,11.0922,11.1667,65515.0
2023-12-21 13:20:00,11.98,11.98,11.89,11.89,46137.0,11.1667,11.1667,11.0828,11.0828,46137.0
2023-12-21 13:30:00,11.88,11.9,11.87,11.9,30100.0,11.0735,11.0922,11.0642,11.0922,30100.0
2023-12-21 13:40:00,11.9,11.9,11.88,11.89,63058.0,11.0922,11.0922,11.0735,11.0828,63058.0
2023-12-21 13:50:00,11.89,11.89,11.86,11.87,12797.0,11.0828,11.0828,11.0549,11.0642,12797.0
2023-12-21 14:00:00,11.86,11.87,11.85,11.87,35136.0,11.0549,11.0642,11.0455,11.0642,35136.0
2023-12-21 14:10:00,11.87,11.88,11.85,11.85,20000.0,11.0642,11.0735,11.0455,11.0455,20000.0
2023-12-21 14:20:00,11.84,11.87,11.84,11.85,11200.0,11.0362,11.0642,11.0362,11.0455,11200.0
2023-12-21 14:30:00,11.85,11.86,11.83,11.83,18003.0,11.0455,11.0549,11.0269,11.0269,18003.0
2023-12-21 14:40:00,11.83,11.84,11.82,11.84,8799.0,11.0269,11.0362,11.0176,11.0362,8799.0
2023-12-21 14:50:00,11.84,11.88,11.83,11.86,17558.0,11.0362,11.0735,11.0269,11.0549,17558.0
2023-12-21 15:00:00,11.86,11.88,11.85,11.87,40799.0,11.0549,11.0735,11.0455,11.0642,40799.0
2023-12-21 15:10:00,11.86,11.86,11.83,11.83,43418.0,11.0549,11.0549,11.0269,11.0269,43418.0
2023-12-21 15:20:00,11.82,11.82,11.76,11.76,15958.0,11.0176,11.0176,10.9617,10.9617,15958.0
2023-12-21 15:30:00,11.75,11.76,11.71,11.72,46618.0,10.9523,10.9617,10.9151,10.9244,46618.0
2023-12-21 15:40:00,11.72,11.73,11.71,11.72,8220.0,10.9244,10.9337,10.9151,10.9244,8220.0
2023-12-21 15:50:00,11.72,11.72,11.66,11.68,106234.0,10.9244,10.9244,10.8684,10.8871,106234.0
2023-12-22 09:30:00,11.6,11.61,11.55,11.55,218460.0,10.8125,10.8218,10.7659,10.7659,218460.0
2023-12-22 09:40:00,11.55,11.55,11.52,11.52,159983.0,10.7659,10.7659,10.738,10.738,159983.0
2023-12-22 09:50:00,11.51,11.54,11.51,11.54,57995.0,10.7286,10.7566,10.7286,10.7566,57995.0
2023-12-22 10:00:00,11.53,11.55,11.51,11.53,172027.0,10.7473,10.7659,10.7286,10.7473,172027.0
2023-12-22 10:10:00,11.53,11.54,11.53,11.54,98110.0,10.7473,10.7566,10.7473,10.7566,98110.0
2023-12-22 10:20:00,11.54,11.55,11.52,11.52,78500.0,10.7566,10.7659,10.738,10.738,78500.0
2023-12-22 10:30:00,11.51,11.55,11.51,11.55,22100.0,10.7286,10.7659,10.7286,10.7659,22100.0
2023-12-22 10:40:00,11.54,11.54,11.53,11.54,16637.0,10.7566,10.7566,10.7473,10.7566,16637.0
2023-12-22 10:50:00,11.55,11.59,11.55,11.59,70954.0,10.7659,10.8032,10.7659,10.8032,70954.0
2023-12-22 11:00:00,11.59,11.62,11.59,11.6,192497.0,10.8032,10.8312,10.8032,10.8125,192497.0
2023-12-22 11:10:00,11.59,11.59,11.57,11.58,22005.0,10.8032,10.8032,10.7846,10.7939,22005.0
2023-12-22 11:20:00,11.57,11.58,11.55,11.57,27400.0,10.7846,10.7939,10.7659,10.7846,27400.0
2023-12-22 11:30:00,11.57,11.58,11.56,11.58,20393.0,10.7846,10.7939,10.7752,10.7939,20393.0
2023-12-22 11:40:00,11.58,11.6,11.58,11.59,67713.0,10.7939,10.8125,10.7939,10.8032,67713.0
2023-12-22 11:50:00,11.6,11.6,11.58,11.59,28241.0,10.8125,10.8125,10.7939,10.8032,28241.0
2023-12-22 12:00:00,11.59,11.6,11.58,11.6,35618.0,10.8032,10.8125,10.7939,10.8125,35618.0
2023-12-22 12:10:00,11.61,11.62,11.6,11.61,5194.0,10.8218,10.8312,10.8125,10.8218,5194.0
2023-12-22 12:20:00,11.61,11.62,11.59,11.59,23265.0,10.8218,10.8312,10.8032,10.8032,23265.0
2023-12-22 12:30:00,11.59,11.6,11.59,11.59,14650.0,10.8032,10.8125,10.8032,10.8032,14650.0
2023-12-22 12:40:00,11.58,11.58,11.56,11.57,43108.0,10.7939,10.7939,10.7752,10.7846,43108.0
2023-12-22 12:50:00,11.57,11.57,11.56,11.56,27700.0,10.7846,10.7846,10.7752,10.7752,27700.0
2023-12-22 13:00:00,11.56,11.56,11.55,11.56,25837.0,10.7752,10.7752,10.7659,10.7752,25837.0
2023-12-22 13:10:00,11.55,11.55,11.54,11.55,1439.0,10.7659,10.7659,10.7566,10.7659,1439.0
2023-12-22 13:20:00,11.55,11.55,11.55,11.55,3700.0,10.7659,10.7659,10.7659,10.7659,3700.0
2023-12-22 13:30:00,11.56,11.56,11.56,11.56,3300.0,10.7752,10.7752,10.7752,10.7752,3300.0
2023-12-22 13:40:00,11.57,11.58,11.56,11.56,30082.0,10.7846,10.7939,10.7752,10.7752,30082.0
2023-12-22 13:50:00,11.56,11.58,11.56,11.58,20399.0,10.7752,10.7939,10.7752,10.7939,20399.0
2023-12-22 14:00:00,11.59,11.66,11.59,11.64,18585.0,10.8032,10.8684,10.8032,10.8498,18585.0
2023-12-22 14:10:00,11.64,11.7,11.63,11.67,69653.0,10.8498,10.9057,10.8405,10.8778,69653.0
2023-12-22 14:20:00,11.67,11.74,11.67,11.74,26219.0,10.8778,10.943,10.8778,10.943,26219.0
2023-12-22 14:30:00,11.75,11.77,11.69,11.7,182193.0,10.9523,10.971,10.8964,10.9057,182193.0
2023-12-22 14:40:00,11.7,11.7,11.63,11.64,123834.0,10.9057,10.9057,10.8405,10.8498,123834.0
2023-12-22 14:50:00,11.63,11.63,11.62,11.62,70647.0,10.8405,10.8405,10.8312,10.8312,70647.0
2023-12-22 15:00:00,11.61,11.63,11.6,11.63,182185.0,10.8218,10.8405,10.8125,10.8405,182185.0
2023-12-22 15:10:00,11.63,11.63,11.62,11.63,36283.0,10.8405,10.8405,10.8312,10.8405,36283.0
2023-12-22 15:20:00,11.63,11.63,11.61,11.61,13061.0,10.8405,10.8405,10.8218,10.8218,13061.0
2023-12-22 15:30:00,11.61,11.65,11.61,11.65,71078.0,10.8218,10.8591,10.8218,10.8591,71078.0
2023-12-22 15:40:00,11.67,11.67,11.64,11.66,221570.0,10.8778,10.8778,10.8498,10.8684,221570.0
2023-12-22 15:50:00,11.66,11.66,11.63,11.63,128443.0,10.8684,10.8684,10.8405,10.8405,128443.0
2023-12-26 09:30:00,11.59,11.6,11.56,11.56,51789.0,10.8032,10.8125,10.7752,10.7752,51789.0
2023-12-26 09:40:00,11.56,11.56,11.55,11.55,17130.0,10.7752,10.7752,10.7659,10.7659,17130.0
2023-12-26 09:50:00,11.56,11.57,11.55,11.55,33764.0,10.7752,10.7846,10.7659,10.7659,33764.0
2023-12-26 10:00:00,11.55,11.55,11.55,11.55,1245.0,10.7659,10.7659,10.7659,10.7659,1245.0
2023-12-26 10:10:00,11.54,11.54,11.54,11.54,2875.0,10.7566,10.7566,10.7566,10.7566,2875.0
2023-12-26 10:20:00,11.54,11.54,11.53,11.54,20739.0,10.7566,10.7566,10.7473,10.7566,20739.0
2023-12-26 10:30:00,11.54,11.54,11.53,11.53,6464.0,10.7566,10.7566,10.7473,10.7473,6464.0
2023-12-26 10:40:00,11.53,11.54,11.53,11.54,3175.0,10.7473,10.7566,10.7473,10.7566,3175.0
2023-12-26 10:50:00,11.54,11.56,11.54,11.54,33807.0,10.7566,10.7752,10.7566,10.7566,33807.0
2023-12-26 11:00:00,11.54,11.55,11.54,11.54,54473.0,10.7566,10.7659,10.7566,10.7566,54473.0
2023-12-26 11:10:00,11.54,11.55,11.53,11.55,15380.0,10.7566,10.7659,10.7473,10.7659,15380.0
2023-12-26 11:20:00,11.55,11.56,11.55,11.56,28698.0,10.7659,10.7752,10.7659,10.7752,28698.0
2023-12-26 11:30:00,11.55,11.55,11.54,11.54,9900.0,10.7659,10.7659,10.7566,10.7566,9900.0
2023-12-26 11:40:00,11.54,11.54,11.53,11.53,18025.0,10.7566,10.7566,10.7473,10.7473,18025.0
2023-12-26 11:50:00,11.54,11.54,11.53,11.53,6564.0,10.7566,10.7566,10.7473,10.7473,6564.0
2023-12-26 12:00:00,11.53,11.54,11.53,11.54,13149.0,10.7473,10.7566,10.7473,10.7566,13149.0
2023-12-26 12:10:00,11.53,11.53,11.52,11.52,18559.0,10.7473,10.7473,10.738,10.738,18559.0
2023-12-26 12:20:00,11.52,11.53,11.52,11.52,32480.0,10.738,10.7473,10.738,10.738,32480.0
2023-12-26 12:30:00,11.53,11.54,11.53,11.54,4942.0,10.7473,10.7566,10.7473,10.7566,4942.0
2023-12-26 12:40:00,11.53,11.53,11.5,11.5,23043.0,10.7473,10.7473,10.7193,10.7193,23043.0
2023-12-26 12:50:00,11.51,11.52,11.51,11.52,4125.0,10.7286,10.738,10.7286,10.738,4125.0
2023-12-26 13:00:00,11.52,11.52,11.52,11.52,2315.0,10.738,10.738,10.738,10.738,2315.0
2023-12-26 13:10:00,11.51,11.51,11.51,11.51,7450.0,10.7286,10.7286,10.7286,10.7286,7450.0
2023-12-26 13:20:00,11.51,11.51,11.51,11.51,2200.0,10.7286,10.7286,10.7286,10.7286,2200.0
2023-12-26 13:30:00,11.51,11.51,11.51,11.51,800.0,10.7286,10.7286,10.7286,10.7286,800.0
2023-12-26 13:40:00,11.51,11.51,11.51,11.51,300.0,10.7286,10.7286,10.7286,10.7286,300.0
2023-12-26 13:50:00,11.51,11.52,11.51,11.51,31300.0,10.7286,10.738,10.7286,10.7286,31300.0
2023-12-26 14:00:00,11.51,11.51,11.51,11.51,9153.0,10.7286,10.7286,10.7286,10.7286,9153.0
2023-12-26 14:10:00,11.5,11.5,11.5,11.5,49918.0,10.7193,10.7193,10.7193,10.7193,49918.0
2023-12-26 14:20:00,11.49,11.49,11.49,11.49,200.0,10.71,10.71,10.71,10.71,200.0
2023-12-26 14:30:00,11.49,11.49,11.49,11.49,13702.0,10.71,10.71,10.71,10.71,13702.0
2023-12-26 14:40:00,11.48,11.49,11.48,11.48,15219.0,10.7007,10.71,10.7007,10.7007,15219.0
2023-12-26 14:50:00,11.48,11.48,11.47,11.47,5251.0,10.7007,10.7007,10.6913,10.6913,5251.0
2023-12-26 15:00:00,11.48,11.48,11.47,11.47,21376.0,10.7007,10.7007,10.6913,10.6913,21376.0
2023-12-26 15:10:00,11.47,11.47,11.47,11.47,300.0,10.6913,10.6913,10.6913,10.6913,300.0
2023-12-26 15:20:00,11.47,11.47,11.42,11.44,36340.0,10.6913,10.6913,10.6447,10.6634,36340.0
2023-12-26 15:30:00,11.45,11.46,11.43,11.46,44990.0,10.6727,10.682,10.6541,10.682,44990.0
2023-12-26 15:40:00,11.46,11.46,11.45,11.46,48331.0,10.682,10.682,10.6727,10.682,48331.0
2023-12-26 15:50:00,11.47,11.51,11.46,11.49,156628.0,10.6913,10.7286,10.682,10.71,156628.0
2023-12-27 09:30:00,11.51,11.51,11.47,11.47,105271.0,10.7286,10.7286,10.6913,10.6913,105271.0
2023-12-27 09:40:00,11.47,11.47,11.47,11.47,27815.0,10.6913,10.6913,10.6913,10.6913,27815.0
2023-12-27 09:50:00,11.47,11.47,11.46,11.46,47652.0,10.6913,10.6913,10.682,10.682,47652.0
2023-12-27 10:00:00,11.46,11.47,11.46,11.47,60266.0,10.682,10.6913,10.682,10.6913,60266.0
2023-12-27 10:10:00,11.47,11.52,11.47,11.5,101994.0,10.6913,10.738,10.6913,10.7193,101994.0
2023-12-27 10:20:00,11.51,11.53,11.48,11.48,78563.0,10.7286,10.7473,10.7007,10.7007,78563.0
2023-12-27 10:30:00,11.48,11.51,11.48,11.49,57500.0,10.7007,10.7286,10.7007,10.71,57500.0
2023-12-27 10:40:00,11.5,11.52,11.5,11.52,73234.0,10.7193,10.738,10.7193,10.738,73234.0
2023-12-27 10:50:00,11.52,11.53,11.51,11.51,13750.0,10.738,10.7473,10.7286,10.7286,13750.0
2023-12-27 11:00:00,11.51,11.52,11.51,11.52,25871.0,10.7286,10.738,10.7286,10.738,25871.0
2023-12-27 11:10:00,11.52,11.52,11.51,11.51,2525.0,10.738,10.738,10.7286,10.7286,2525.0
2023-12-27 11:20:00,11.51,11.52,11.51,11.51,29900.0,10.7286,10.738,10.7286,10.7286,29900.0
2023-12-27 11:30:00,11.5,11.5,11.48,11.48,18800.0,10.7193,10.7193,10.7007,10.7007,18800.0
2023-12-27 11:40:00,11.48,11.48,11.47,11.48,37300.0,10.7007,10.7007,10.6913,10.7007,37300.0
2023-12-27 11:50:00,11.48,11.48,11.47,11.47,15600.0,10.7007,10.7007,10.6913,10.6913,15600.0
2023-12-27 12:00:00,11.48,11.49,11.48,11.49,72000.0,10.7007,10.71,10.7007,10.71,72000.0
2023-12-27 12:10:00,11.48,11.48,11.47,11.47,21400.0,10.7007,10.7007,10.6913,10.6913,21400.0
2023-12-27 12:20:00,11.47,11.47,11.47,11.47,15532.0,10.6913,10.6913,10.6913,10.6913,15532.0
2023-12-27 12:30:00,11.47,11.48,11.47,11.48,62866.0,10.6913,10.7007,10.6913,10.7007,62866.0
2023-12-27 12:40:00,11.49,11.51,11.49,11.5,29092.0,10.71,10.7286,10.71,10.7193,29092.0
2023-12-27 12:50:00,11.49,11.49,11.49,11.49,100.0,10.71,10.71,10.71,10.71,100.0
2023-12-27 13:00:00,11.49,11.49,11.43,11.43,456582.0,10.71,10.71,10.6541,10.6541,456582.0
2023-12-27 13:10:00,11.43,11.45,11.42,11.44,272553.0,10.6541,10.6727,10.6447,10.6634,272553.0
2023-12-27 13:20:00,11.44,11.46,11.44,11.44,46853.0,10.6634,10.682,10.6634,10.6634,46853.0
2023-12-27 13:30:00,11.44,11.45,11.44,11.44,30100.0,10.6634,10.6727,10.6634,10.6634,30100.0
2023-12-27 13:40:00,11.44,11.44,11.43,11.43,10817.0,10.6634,10.6634,10.6541,10.6541,10817.0
2023-12-27 13:50:00,11.44,11.45,11.44,11.45,143355.0,10.6634,10.6727,10.6634,10.6727,143355.0
2023-12-27 14:00:00,11.46,11.54,11.46,11.51,238084.0,10.682,10.7566,10.682,10.7286,238084.0
2023-12-27 14:10:00,11.51,11.54,11.51,11.51,155830.0,10.7286,10.7566,10.7286,10.7286,155830.0
2023-12-27 14:20:00,11.51,11.51,11.47,11.48,261212.0,10.7286,10.7286,10.6913,10.7007,261212.0
2023-12-27 14:30:00,11.48,11.5,11.48,11.5,36885.0,10.7007,10.7193,10.7007,10.7193,36885.0
2023-12-27 14:40:00,11.5,11.51,11.5,11.51,9956.0,10.7193,10.7286,10.7193,10.7286,9956.0
2023-12-27 14:50:00,11.51,11.52,11.49,11.49,15468.0,10.7286,10.738,10.71,10.71,15468.0
2023-12-27 15:00:00,11.5,11.5,11.48,11.49,6214.0,10.7193,10.7193,10.7007,10.71,6214.0
2023-12-27 15:10:00,11.48,11.48,11.47,11.47,3200.0,10.7007,10.7007,10.6913,10.6913,3200.0
2023-12-27 15:20:00,11.47,11.5,11.47,11.49,17082.0,10.6913,10.7193,10.6913,10.71,17082.0
2023-12-27 15:30:00,11.49,11.49,11.47,11.47,13257.0,10.71,10.71,10.6913,10.6913,13257.0
2023-12-27 15:40:00,11.47,11.51,11.47,11.5,51446.0,10.6913,10.7286,10.6913,10.7193,51446.0
2023-12-27 15:50:00,11.5,11.51,11.42,11.42,170483.0,10.7193,10.7286,10.6447,10.6447,170483.0
2023-12-28 09:30:00,11.43,11.43,11.39,11.41,141312.0,10.6541,10.6541,10.6168,10.6354,141312.0
2023-12-28 09:40:00,11.4,11.42,11.39,11.41,61663.0,10.6261,10.6447,10.6168,10.6354,61663.0
2023-12-28 09:50:00,11.41,11.41,11.4,11.4,60624.0,10.6354,10.6354,10.6261,10.6261,60624.0
2023-12-28 10:00:00,11.41,11.42,11.41,11.42,35599.0,10.6354,10.6447,10.6354,10.6447,35599.0
2023-12-28 10:10:00,11.42,11.43,11.42,11.42,83500.0,10.6447,10.6541,10.6447,10.6447,83500.0
2023-12-28 10:20:00,11.41,11.41,11.4,11.4,32337.0,10.6354,10.6354,10.6261,10.6261,32337.0
2023-12-28 10:30:00,11.39,11.39,11.39,11.39,100.0,10.6168,10.6168,10.6168,10.6168,100.0
2023-12-28 10:40:00,11.39,11.4,11.38,11.38,61032.0,10.6168,10.6261,10.6075,10.6075,61032.0
2023-12-28 10:50:00,11.38,11.41,11.38,11.41,104821.0,10.6075,10.6354,10.6075,10.6354,104821.0
2023-12-28 11:00:00,11.42,11.44,11.42,11.42,106806.0,10.6447,10.6634,10.6447,10.6447,106806.0
2023-12-28 11:10:00,11.42,11.44,11.42,11.44,21640.0,10.6447,10.6634,10.6447,10.6634,21640.0
2023-12-28 11:20:00,11.44,11.44,11.43,11.43,32364.0,10.6634,10.6634,10.6541,10.6541,32364.0
2023-12-28 11:30:00,11.43,11.43,11.43,11.43,33000.0,10.6541,10.6541,10.6541,10.6541,33000.0
2023-12-28 11:40:00,11.43,11.43,11.41,11.42,8900.0,10.6541,10.6541,10.6354,10.6447,8900.0
2023-12-28 11:50:00,11.41,11.43,11.41,11.43,2350.0,10.6354,10.6541,10.6354,10.6541,2350.0
2023-12-28 12:00:00,11.42,11.42,11.41,11.41,19158.0,10.6447,10.6447,10.6354,10.6354,19158.0
2023-12-28 12:10:00,11.41,11.41,11.41,11.41,2600.0,10.6354,10.6354,10.6354,10.6354,2600.0
2023-12-28 12:20:00,11.41,11.42,11.41,11.42,12594.0,10.6354,10.6447,10.6354,10.6447,12594.0
2023-12-28 12:30:00,11.42,11.42,11.41,11.41,8357.0,10.6447,10.6447,10.6354,10.6354,8357.0
2023-12-28 12:40:00,11.41,11.41,11.4,11.4,56281.0,10.6354,10.6354,10.6261,10.6261,56281.0
2023-12-28 12:50:00,11.41,11.41,11.39,11.39,12716.0,10.6354,10.6354,10.6168,10.6168,12716.0
2023-12-28 13:00:00,11.39,11.45,11.39,11.43,123901.0,10.6168,10.6727,10.6168,10.6541,123901.0
2023-12-28 13:10:00,11.41,11.43,11.4,11.4,116998.0,10.6354,10.6541,10.6261,10.6261,116998.0
2023-12-28 13:20:00,11.41,11.41,11.4,11.41,39000.0,10.6354,10.6354,10.6261,10.6354,39000.0
2023-12-28 13:30:00,11.41,11.41,11.39,11.39,57197.0,10.6354,10.6354,10.6168,10.6168,57197.0
2023-12-28 13:40:00,11.4,11.41,11.4,11.41,50555.0,10.6261,10.6354,10.6261,10.6354,50555.0
2023-12-28 13:50:00,11.41,11.41,11.41,11.41,12000.0,10.6354,10.6354,10.6354,10.6354,12000.0
2023-12-28 14:00:00,11.41,11.41,11.41,11.41,13200.0,10.6354,10.6354,10.6354,10.6354,13200.0
2023-12-28 14:10:00,11.4,11.4,11.4,11.4,600.0,10.6261,10.6261,10.6261,10.6261,600.0
2023-12-28 14:20:00,11.4,11.4,11.39,11.39,42384.0,10.6261,10.6261,10.6168,10.6168,42384.0
2023-12-28 14:30:00,11.39,11.4,11.39,11.39,61066.0,10.6168,10.6261,10.6168,10.6168,61066.0
2023-12-28 14:40:00,11.39,11.4,11.39,11.39,60458.0,10.6168,10.6261,10.6168,10.6168,60458.0
2023-12-28 14:50:00,11.39,11.41,11.39,11.41,110167.0,10.6168,10.6354,10.6168,10.6354,110167.0
2023-12-28 15:00:00,11.41,11.41,11.41,11.41,21059.0,10.6354,10.6354,10.6354,10.6354,21059.0
2023-12-28 15:10:00,11.42,11.44,11.42,11.42,236508.0,10.6447,10.6634,10.6447,10.6447,236508.0
2023-12-28 15:20:00,11.41,11.43,11.41,11.43,37550.0,10.6354,10.6541,10.6354,10.6541,37550.0
2023-12-28 15:30:00,11.42,11.42,11.41,11.41,7799.0,10.6447,10.6447,10.6354,10.6354,7799.0
2023-12-28 15:40:00,11.41,11.43,11.4,11.43,13442.0,10.6354,10.6541,10.6261,10.6541,13442.0
2023-12-28 15:50:00,11.42,11.46,11.42,11.45,175940.0,10.6447,10.682,10.6447,10.6727,175940.0
2023-12-29 09:30:00,11.47,11.47,11.44,11.44,144315.0,10.6913,10.6913,10.6634,10.6634,144315.0
2023-12-29 09:40:00,11.44,11.45,11.44,11.44,49064.0,10.6634,10.6727,10.6634,10.6634,49064.0
2023-12-29 09:50:00,11.44,11.45,11.44,11.45,16707.0,10.6634,10.6727,10.6634,10.6727,16707.0
2023-12-29 10:00:00,11.44,11.45,11.43,11.45,54417.0,10.6634,10.6727,10.6541,10.6727,54417.0
2023-12-29 10:10:00,11.45,11.46,11.45,11.46,6000.0,10.6727,10.682,10.6727,10.682,6000.0
2023-12-29 10:20:00,11.45,11.46,11.45,11.45,82300.0,10.6727,10.682,10.6727,10.6727,82300.0
2023-12-29 10:30:00,11.45,11.48,11.45,11.48,239031.0,10.6727,10.7007,10.6727,10.7007,239031.0
2023-12-29 10:40:00,11.49,11.56,11.49,11.54,187723.0,10.71,10.7752,10.71,10.7566,187723.0
2023-12-29 10:50:00,11.54,11.55,11.53,11.53,65191.0,10.7566,10.7659,10.7473,10.7473,65191.0
2023-12-29 11:00:00,11.53,11.56,11.53,11.55,54880.0,10.7473,10.7752,10.7473,10.7659,54880.0
2023-12-29 11:10:00,11.56,11.63,11.56,11.6,98173.0,10.7752,10.8405,10.7752,10.8125,98173.0
2023-12-29 11:20:00,11.6,11.64,11.6,11.64,71202.0,10.8125,10.8498,10.8125,10.8498,71202.0
2023-12-29 11:30:00,11.64,11.65,11.63,11.64,81305.0,10.8498,10.8591,10.8405,10.8498,81305.0
2023-12-29 11:40:00,11.63,11.64,11.62,11.62,17542.0,10.8405,10.8498,10.8312,10.8312,17542.0
2023-12-29 11:50:00,11.61,11.64,11.61,11.62,67149.0,10.8218,10.8498,10.8218,10.8312,67149.0
2023-12-29 12:00:00,11.62,11.65,11.61,11.64,135900.0,10.8312,10.8591,10.8218,10.8498,135900.0
2023-12-29 12:10:00,11.64,11.67,11.64,11.65,207424.0,10.8498,10.8778,10.8498,10.8591,207424.0
2023-12-29 12:20:00,11.65,11.69,11.64,11.68,220731.0,10.8591,10.8964,10.8498,10.8871,220731.0
2023-12-29 12:30:00,11.67,11.67,11.65,11.65,29400.0,10.8778,10.8778,10.8591,10.8591,29400.0
2023-12-29 12:40:00,11.64,11.64,11.63,11.64,276616.0,10.8498,10.8498,10.8405,10.8498,276616.0
2023-12-29 12:50:00,11.64,11.64,11.61,11.61,33508.0,10.8498,10.8498,10.8218,10.8218,33508.0
2023-12-29 13:00:00,11.61,11.61,11.57,11.58,107185.0,10.8218,10.8218,10.7846,10.7939,107185.0
2023-12-29 13:10:00,11.58,11.6,11.56,11.6,167424.0,10.7939,10.8125,10.7752,10.8125,167424.0
2023-12-29 13:20:00,11.6,11.61,11.6,11.6,112110.0,10.8125,10.8218,10.8125,10.8125,112110.0
2023-12-29 13:30:00,11.6,11.6,11.58,11.58,65800.0,10.8125,10.8125,10.7939,10.7939,65800.0
2023-12-29 13:40:00,11.57,11.57,11.55,11.55,46661.0,10.7846,10.7846,10.7659,10.7659,46661.0
2023-12-29 13:50:00,11.55,11.57,11.55,11.57,46702.0,10.7659,10.7846,10.7659,10.7846,46702.0
2023-12-29 14:00:00,11.56,11.57,11.56,11.56,43560.0,10.7752,10.7846,10.7752,10.7752,43560.0
2023-12-29 14:10:00,11.56,11.57,11.56,11.56,181600.0,10.7752,10.7846,10.7752,10.7752,181600.0
2023-12-29 14:20:00,11.55,11.56,11.54,11.56,23956.0,10.7659,10.7752,10.7566,10.7752,23956.0
2023-12-29 14:30:00,11.56,11.56,11.55,11.55,72782.0,10.7752,10.7752,10.7659,10.7659,72782.0
2023-12-29 14:40:00,11.55,11.55,11.54,11.54,35464.0,10.7659,10.7659,10.7566,10.7566,35464.0
2023-12-29 14:50:00,11.53,11.53,11.52,11.53,42299.0,10.7473,10.7473,10.738,10.7473,42299.0
2023-12-29 15:00:00,11.53,11.55,11.52,11.52,160992.0,10.7473,10.7659,10.738,10.738,160992.0
2023-12-29 15:10:00,11.51,11.54,11.51,11.53,164101.0,10.7286,10.7566,10.7286,10.7473,164101.0
2023-12-29 15:20:00,11.54,11.56,11.52,11.52,57076.0,10.7566,10.7752,10.738,10.738,57076.0
2023-12-29 15:30:00,11.52,11.53,11.52,11.53,84988.0,10.738,10.7473,10.738,10.7473,84988.0
2023-12-29 15:40:00,11.53,11.55,11.52,11.55,91075.0,10.7473,10.7659,10.738,10.7659,91075.0
2023-12-29 15:50:00,11.56,11.6,11.52,11.54,453050.0,10.7752,10.8125,10.738,10.7566,453050.0
2024-01-02 09:30:00,11.79,11.8,11.75,11.8,317407.0,10.9896,10.9989,10.9523,10.9989,317407.0
2024-01-02 09:40:00,11.8,11.84,11.8,11.84,125727.0,10.9989,11.0362,10.9989,11.0362,125727.0
2024-01-02 09:50:00,11.84,11.84,11.8,11.8,70899.0,11.0362,11.0362,10.9989,10.9989,70899.0
2024-01-02 10:00:00,11.78,11.79,11.75,11.78,64378.0,10.9803,10.9896,10.9523,10.9803,64378.0
2024-01-02 10:10:00,11.77,11.79,11.77,11.79,33643.0,10.971,10.9896,10.971,10.9896,33643.0
2024-01-02 10:20:00,11.79,11.82,11.77,11.81,49770.0,10.9896,11.0176,10.971,11.0083,49770.0
2024-01-02 10:30:00,11.82,11.84,11.82,11.84,31216.0,11.0176,11.0362,11.0176,11.0362,31216.0
2024-01-02 10:40:00,11.83,11.83,11.8,11.82,28474.0,11.0269,11.0269,10.9989,11.0176,28474.0
2024-01-02 10:50:00,11.82,11.83,11.81,11.83,9603.0,11.0176,11.0269,11.0083,11.0269,9603.0
2024-01-02 11:00:00,11.82,11.82,11.79,11.79,31042.0,11.0176,11.0176,10.9896,10.9896,31042.0
2024-01-02 11:10:00,11.77,11.79,11.77,11.78,4500.0,10.971,10.9896,10.971,10.9803,4500.0
2024-01-02 11:20:00,11.78,11.79,11.78,11.78,12930.0,10.9803,10.9896,10.9803,10.9803,12930.0
2024-01-02 11:30:00,11.77,11.77,11.76,11.77,13604.0,10.971,10.971,10.9617,10.971,13604.0
2024-01-02 11:40:00,11.76,11.76,11.72,11.72,22445.0,10.9617,10.9617,10.9244,10.9244,22445.0
2024-01-02 11:50:00,11.72,11.73,11.71,11.71,11953.0,10.9244,10.9337,10.9151,10.9151,11953.0
2024-01-02 12:00:00,11.71,11.71,11.7,11.71,24264.0,10.9151,10.9151,10.9057,10.9151,24264.0
2024-01-02 12:10:00,11.71,11.74,11.71,11.73,131272.0,10.9151,10.943,10.9151,10.9337,131272.0
2024-01-02 12:20:00,11.72,11.72,11.72,11.72,52849.0,10.9244,10.9244,10.9244,10.9244,52849.0
2024-01-02 12:30:00,11.72,11.72,11.69,11.7,38000.0,10.9244,10.9244,10.8964,10.9057,38000.0
2024-01-02 12:40:00,11.69,11.73,11.68,11.73,26490.0,10.8964,10.9337,10.8871,10.9337,26490.0
2024-01-02 12:50:00,11.73,11.75,11.73,11.75,29803.0,10.9337,10.9523,10.9337,10.9523,29803.0
2024-01-02 13:00:00,11.75,11.77,11.75,11.77,21600.0,10.9523,10.971,10.9523,10.971,21600.0
2024-01-02 13:10:00,11.77,11.77,11.75,11.75,12600.0,10.971,10.971,10.9523,10.9523,12600.0
2024-01-02 13:20:00,11.75,11.75,11.74,11.74,16853.0,10.9523,10.9523,10.943,10.943,16853.0
2024-01-02 13:30:00,11.75,11.76,11.74,11.74,8500.0,10.9523,10.9617,10.943,10.943,8500.0
2024-01-02 13:40:00,11.74,11.75,11.73,11.74,28222.0,10.943,10.9523,10.9337,10.943,28222.0
2024-01-02 13:50:00,11.75,11.79,11.75,11.79,19838.0,10.9523,10.9896,10.9523,10.9896,19838.0
2024-01-02 14:00:00,11.79,11.82,11.79,11.82,30172.0,10.9896,11.0176,10.9896,11.0176,30172.0
2024-01-02 14:10:00,11.81,11.81,11.8,11.81,5608.0,11.0083,11.0083,10.9989,11.0083,5608.0
2024-01-02 14:20:00,11.81,11.82,11.8,11.8,3242.0,11.0083,11.0176,10.9989,10.9989,3242.0
2024-01-02 14:30:00,11.8,11.83,11.8,11.83,29900.0,10.9989,11.0269,10.9989,11.0269,29900.0
2024-01-02 14:40:00,11.84,11.84,11.83,11.84,9691.0,11.0362,11.0362,11.0269,11.0362,9691.0
2024-01-02 14:50:00,11.84,11.87,11.84,11.87,37517.0,11.0362,11.0642,11.0362,11.0642,37517.0
2024-01-02 15:00:00,11.88,11.9,11.88,11.89,21857.0,11.0735,11.0922,11.0735,11.0828,21857.0
2024-01-02 15:10:00,11.89,11.9,11.87,11.88,100025.0,11.0828,11.0922,11.0642,11.0735,100025.0
2024-01-02 15:20:00,11.88,11.89,11.88,11.88,79544.0,11.0735,11.0828,11.0735,11.0735,79544.0
2024-01-02 15:30:00,11.88,11.89,11.87,11.89,86366.0,11.0735,11.0828,11.0642,11.0828,86366.0
2024-01-02 15:40:00,11.88,11.88,11.86,11.86,70885.0,11.0735,11.0735,11.0549,11.0549,70885.0
2024-01-02 15:50:00,11.85,11.85,11.76,11.76,121057.0,11.0455,11.0455,10.9617,10.9617,121057.0
2024-01-03 09:30:00,11.93,11.95,11.92,11.93,362677.0,11.1201,11.1388,11.1108,11.1201,362677.0
2024-01-03 09:40:00,11.93,11.95,11.92,11.94,42498.0,11.1201,11.1388,11.1108,11.1294,42498.0
2024-01-03 09:50:00,11.94,11.97,11.93,11.96,137826.0,11.1294,11.1574,11.1201,11.1481,137826.0
2024-01-03 10:00:00,11.96,11.96,11.89,11.95,269125.0,11.1481,11.1481,11.0828,11.1388,269125.0
2024-01-03 10:10:00,11.95,12.01,11.95,11.99,101652.0,11.1388,11.1947,11.1388,11.176,101652.0
2024-01-03 10:20:00,12.0,12.01,11.98,11.99,84291.0,11.1854,11.1947,11.1667,11.176,84291.0
2024-01-03 10:30:00,11.99,12.04,11.99,12.04,191310.0,11.176,11.2226,11.176,11.2226,191310.0
2024-01-03 10:40:00,12.04,12.04,12.03,12.04,89932.0,11.2226,11.2226,11.2133,11.2226,89932.0
2024-01-03 10:50:00,12.04,12.04,11.99,12.0,90013.0,11.2226,11.2226,11.176,11.1854,90013.0
2024-01-03 11:00:00,11.99,11.99,11.97,11.98,157676.0,11.176,11.176,11.1574,11.1667,157676.0
2024-01-03 11:10:00,11.98,11.99,11.97,11.99,142297.0,11.1667,11.176,11.1574,11.176,142297.0
2024-01-03 11:20:00,11.98,11.99,11.97,11.98,88710.0,11.1667,11.176,11.1574,11.1667,88710.0
2024-01-03 11:30:00,11.97,11.99,11.97,11.99,116471.0,11.1574,11.176,11.1574,11.176,116471.0
2024-01-03 11:40:00,12.0,12.01,11.99,11.99,32645.0,11.1854,11.1947,11.176,11.176,32645.0
2024-01-03 11:50:00,11.99,12.0,11.99,12.0,60314.0,11.176,11.1854,11.176,11.1854,60314.0
2024-01-03 12:00:00,12.01,12.01,11.99,12.01,30797.0,11.1947,11.1947,11.176,11.1947,30797.0
2024-01-03 12:10:00,12.02,12.03,12.01,12.02,43370.0,11.204,11.2133,11.1947,11.204,43370.0
2024-01-03 12:20:00,12.02,12.02,11.99,11.99,99854.0,11.204,11.204,11.176,11.176,99854.0
2024-01-03 12:30:00,11.98,11.99,11.98,11.98,58825.0,11.1667,11.176,11.1667,11.1667,58825.0
2024-01-03 12:40:00,11.97,11.97,11.96,11.96,12620.0,11.1574,11.1574,11.1481,11.1481,12620.0
2024-01-03 12:50:00,11.96,11.96,11.93,11.93,149660.0,11.1481,11.1481,11.1201,11.1201,149660.0
2024-01-03 13:00:00,11.92,11.93,11.9,11.92,51233.0,11.1108,11.1201,11.0922,11.1108,51233.0
2024-01-03 13:10:00,11.92,11.92,11.92,11.92,10450.0,11.1108,11.1108,11.1108,11.1108,10450.0
2024-01-03 13:20:00,11.93,11.93,11.92,11.92,4837.0,11.1201,11.1201,11.1108,11.1108,4837.0
2024-01-03 13:30:00,11.93,11.95,11.93,11.94,38450.0,11.1201,11.1388,11.1201,11.1294,38450.0
2024-01-03 13:40:00,11.94,11.95,11.94,11.95,1500.0,11.1294,11.1388,11.1294,11.1388,1500.0
2024-01-03 13:50:00,11.94,11.95,11.93,11.95,20581.0,11.1294,11.1388,11.1201,11.1388,20581.0
2024-01-03 14:00:00,11.97,12.02,11.92,11.96,153637.0,11.1574,11.204,11.1108,11.1481,153637.0
2024-01-03 14:10:00,11.96,12.0,11.93,11.96,104021.0,11.1481,11.1854,11.1201,11.1481,104021.0
2024-01-03 14:20:00,11.97,11.99,11.87,11.88,134731.0,11.1574,11.176,11.0642,11.0735,134731.0
2024-01-03 14:30:00,11.88,11.92,11.87,11.9,176297.0,11.0735,11.1108,11.0642,11.0922,176297.0
2024-01-03 14:40:00,11.9,11.91,11.87,11.91,46416.0,11.0922,11.1015,11.0642,11.1015,46416.0
2024-01-03 14:50:00,11.91,11.93,11.91,11.93,50654.0,11.1015,11.1201,11.1015,11.1201,50654.0
2024-01-03 15:00:00,11.94,11.99,11.94,11.99,107401.0,11.1294,11.176,11.1294,11.176,107401.0
2024-01-03 15:10:00,11.98,12.0,11.97,12.0,25590.0,11.1667,11.1854,11.1574,11.1854,25590.0
2024-01-03 15:20:00,12.0,12.02,11.99,12.01,71997.0,11.1854,11.204,11.176,11.1947,71997.0
2024-01-03 15:30:00,12.0,12.0,11.97,11.99,43682.0,11.1854,11.1854,11.1574,11.176,43682.0
2024-01-03 15:40:00,11.99,12.03,11.98,12.02,45781.0,11.176,11.2133,11.1667,11.204,45781.0
2024-01-03 15:50:00,12.03,12.08,12.03,12.05,369340.0,11.2133,11.2599,11.2133,11.232,369340.0
2024-01-04 09:30:00,12.11,12.11,12.04,12.05,213681.0,11.2879,11.2879,11.2226,11.232,213681.0
2024-01-04 09:40:00,12.05,12.09,12.04,12.08,254975.0,11.232,11.2693,11.2226,11.2599,254975.0
2024-01-04 09:50:00,12.07,12.07,12.03,12.05,111569.0,11.2506,11.2506,11.2133,11.232,111569.0
2024-01-04 10:00:00,12.06,12.07,11.98,11.98,180472.0,11.2413,11.2506,11.1667,11.1667,180472.0
2024-01-04 10:10:00,11.98,11.98,11.97,11.98,105992.0,11.1667,11.1667,11.1574,11.1667,105992.0
2024-01-04 10:20:00,11.99,12.0,11.98,11.98,42168.0,11.176,11.1854,11.1667,11.1667,42168.0
2024-01-04 10:30:00,11.98,11.99,11.97,11.98,29848.0,11.1667,11.176,11.1574,11.1667,29848.0
2024-01-04 10:40:00,11.99,11.99,11.96,11.96,31895.0,11.176,11.176,11.1481,11.1481,31895.0
2024-01-04 10:50:00,11.96,11.98,11.96,11.98,41947.0,11.1481,11.1667,11.1481,11.1667,41947.0
2024-01-04 11:00:00,11.98,11.98,11.96,11.96,12256.0,11.1667,11.1667,11.1481,11.1481,12256.0
2024-01-04 11:10:00,11.95,11.95,11.9,11.92,99437.0,11.1388,11.1388,11.0922,11.1108,99437.0
2024-01-04 11:20:00,11.92,11.92,11.9,11.92,17492.0,11.1108,11.1108,11.0922,11.1108,17492.0
2024-01-04 11:30:00,11.92,11.94,11.91,11.92,104146.0,11.1108,11.1294,11.1015,11.1108,104146.0
2024-01-04 11:40:00,11.93,11.96,11.93,11.96,22050.0,11.1201,11.1481,11.1201,11.1481,22050.0
2024-01-04 11:50:00,11.97,12.0,11.97,11.99,17950.0,11.1574,11.1854,11.1574,11.176,17950.0
2024-01-04 12:00:00,11.99,12.02,11.99,12.01,94196.0,11.176,11.204,11.176,11.1947,94196.0
2024-01-04 12:10:00,12.01,12.01,12.0,12.01,20706.0,11.1947,11.1947,11.1854,11.1947,20706.0
2024-01-04 12:20:00,12.0,12.01,11.99,12.01,11812.0,11.1854,11.1947,11.176,11.1947,11812.0
2024-01-04 12:30:00,12.01,12.04,12.01,12.02,42832.0,11.1947,11.2226,11.1947,11.204,42832.0
2024-01-04 12:40:00,12.02,12.06,12.02,12.05,31801.0,11.204,11.2413,11.204,11.232,31801.0
2024-01-04 12:50:00,12.05,12.05,12.04,12.04,30758.0,11.232,11.232,11.2226,11.2226,30758.0
2024-01-04 13:00:00,12.04,12.04,12.03,12.03,51233.0,11.2226,11.2226,11.2133,11.2133,51233.0
2024-01-04 13:10:00,12.03,12.04,12.03,12.03,21474.0,11.2133,11.2226,11.2133,11.2133,21474.0
2024-01-04 13:20:00,12.03,12.03,12.02,12.02,9775.0,11.2133,11.2133,11.204,11.204,9775.0
2024-01-04 13:30:00,12.02,12.03,12.02,12.03,10967.0,11.204,11.2133,11.204,11.2133,10967.0
2024-01-04 13:40:00,12.02,12.03,12.02,12.02,8813.0,11.204,11.2133,11.204,11.204,8813.0
2024-01-04 13:50:00,12.02,12.04,12.02,12.03,25208.0,11.204,11.2226,11.204,11.2133,25208.0
2024-01-04 14:00:00,12.04,12.05,12.03,12.05,3800.0,11.2226,11.232,11.2133,11.232,3800.0
2024-01-04 14:10:00,12.06,12.07,12.04,12.05,13040.0,11.2413,11.2506,11.2226,11.232,13040.0
2024-01-04 14:20:00,12.06,12.08,12.06,12.07,98400.0,11.2413,11.2599,11.2413,11.2506,98400.0
2024-01-04 14:30:00,12.08,12.09,12.08,12.09,33900.0,11.2599,11.2693,11.2599,11.2693,33900.0
2024-01-04 14:40:00,12.09,12.11,12.09,12.09,34946.0,11.2693,11.2879,11.2693,11.2693,34946.0
2024-01-04 14:50:00,12.07,12.07,12.05,12.07,34700.0,11.2506,11.2506,11.232,11.2506,34700.0
2024-01-04 15:00:00,12.07,12.09,12.05,12.05,19094.0,11.2506,11.2693,11.232,11.232,19094.0
2024-01-04 15:10:00,12.05,12.11,12.04,12.1,94703.0,11.232,11.2879,11.2226,11.2786,94703.0
2024-01-04 15:20:00,12.1,12.12,12.1,12.11,42309.0,11.2786,11.2972,11.2786,11.2879,42309.0
2024-01-04 15:30:00,12.1,12.1,12.07,12.09,49715.0,11.2786,11.2786,11.2506,11.2693,49715.0
2024-01-04 15:40:00,12.08,12.13,12.08,12.13,53092.0,11.2599,11.3065,11.2599,11.3065,53092.0
2024-01-04 15:50:00,12.14,12.19,12.14,12.18,109497.0,11.3159,11.3625,11.3159,11.3531,109497.0
2024-01-05 09:30:00,12.17,12.2,12.11,12.13,536421.0,11.3438,11.3718,11.2879,11.3065,536421.0
2024-01-05 09:40:00,12.14,12.16,12.11,12.11,240787.0,11.3159,11.3345,11.2879,11.2879,240787.0
2024-01-05 09:50:00,12.1,12.13,12.09,12.13,226577.0,11.2786,11.3065,11.2693,11.3065,226577.0
2024-01-05 10:00:00,12.12,12.12,11.96,11.98,316230.0,11.2972,11.2972,11.1481,11.1667,316230.0
2024-01-05 10:10:00,11.96,12.04,11.95,12.03,646881.0,11.1481,11.2226,11.1388,11.2133,646881.0
2024-01-05 10:20:00,12.03,12.04,11.99,12.02,125663.0,11.2133,11.2226,11.176,11.204,125663.0
2024-01-05 10:30:00,12.01,12.03,11.98,12.0,52662.0,11.1947,11.2133,11.1667,11.1854,52662.0
2024-01-05 10:40:00,12.0,12.0,11.97,11.98,19663.0,11.1854,11.1854,11.1574,11.1667,19663.0
2024-01-05 10:50:00,11.98,11.99,11.96,11.96,74260.0,11.1667,11.176,11.1481,11.1481,74260.0
2024-01-05 11:00:00,11.96,12.0,11.95,11.98,278918.0,11.1481,11.1854,11.1388,11.1667,278918.0
2024-01-05 11:10:00,11.98,12.02,11.95,12.02,287683.0,11.1667,11.204,11.1388,11.204,287683.0
2024-01-05 11:20:00,12.03,12.04,12.02,12.04,66451.0,11.2133,11.2226,11.204,11.2226,66451.0
2024-01-05 11:30:00,12.04,12.05,12.03,12.05,75004.0,11.2226,11.232,11.2133,11.232,75004.0
2024-01-05 11:40:00,12.05,12.08,12.05,12.08,100158.0,11.232,11.2599,11.232,11.2599,100158.0
2024-01-05 11:50:00,12.08,12.09,12.06,12.08,80047.0,11.2599,11.2693,11.2413,11.2599,80047.0
2024-01-05 12:00:00,12.08,12.16,12.08,12.16,88226.0,11.2599,11.3345,11.2599,11.3345,88226.0
2024-01-05 12:10:00,12.17,12.18,12.14,12.16,46241.0,11.3438,11.3531,11.3159,11.3345,46241.0
2024-01-05 12:20:00,12.16,12.19,12.15,12.19,143680.0,11.3345,11.3625,11.3252,11.3625,143680.0
2024-01-05 12:30:00,12.18,12.2,12.16,12.18,80726.0,11.3531,11.3718,11.3345,11.3531,80726.0
2024-01-05 12:40:00,12.17,12.17,12.15,12.17,32497.0,11.3438,11.3438,11.3252,11.3438,32497.0
2024-01-05 12:50:00,12.17,12.17,12.15,12.16,10555.0,11.3438,11.3438,11.3252,11.3345,10555.0
2024-01-05 13:00:00,12.17,12.21,12.17,12.2,68475.0,11.3438,11.3811,11.3438,11.3718,68475.0
2024-01-05 13:10:00,12.2,12.23,12.2,12.23,59276.0,11.3718,11.3998,11.3718,11.3998,59276.0
2024-01-05 13:20:00,12.23,12.23,12.15,12.15,76226.0,11.3998,11.3998,11.3252,11.3252,76226.0
2024-01-05 13:30:00,12.14,12.14,12.09,12.09,34104.0,11.3159,11.3159,11.2693,11.2693,34104.0
2024-01-05 13:40:00,12.09,12.11,12.09,12.1,19301.0,11.2693,11.2879,11.2693,11.2786,19301.0
2024-01-05 13:50:00,12.11,12.12,12.09,12.1,38639.0,11.2879,11.2972,11.2693,11.2786,38639.0
2024-01-05 14:00:00,12.1,12.1,12.08,12.08,13838.0,11.2786,11.2786,11.2599,11.2599,13838.0
2024-01-05 14:10:00,12.07,12.12,12.05,12.12,58897.0,11.2506,11.2972,11.232,11.2972,58897.0
2024-01-05 14:20:00,12.12,12.12,12.1,12.11,27048.0,11.2972,11.2972,11.2786,11.2879,27048.0
2024-01-05 14:30:00,12.11,12.13,12.1,12.13,4500.0,11.2879,11.3065,11.2786,11.3065,4500.0
2024-01-05 14:40:00,12.14,12.17,12.14,12.17,79133.0,11.3159,11.3438,11.3159,11.3438,79133.0
2024-01-05 14:50:00,12.18,12.23,12.18,12.23,30369.0,11.3531,11.3998,11.3531,11.3998,30369.0
2024-01-05 15:00:00,12.23,12.23,12.21,12.22,15566.0,11.3998,11.3998,11.3811,11.3904,15566.0
2024-01-05 15:10:00,12.22,12.22,12.19,12.22,48267.0,11.3904,11.3904,11.3625,11.3904,48267.0
2024-01-05 15:20:00,12.22,12.24,12.21,12.23,17648.0,11.3904,11.4091,11.3811,11.3998,17648.0
2024-01-05 15:30:00,12.22,12.25,12.21,12.21,72740.0,11.3904,11.4184,11.3811,11.3811,72740.0
2024-01-05 15:40:00,12.21,12.21,12.16,12.17,47643.0,11.3811,11.3811,11.3345,11.3438,47643.0
2024-01-05 15:50:00,12.16,12.16,12.12,12.14,138668.0,11.3345,11.3345,11.2972,11.3159,138668.0
2024-01-08 09:30:00,12.1,12.11,12.04,12.05,116334.0,11.2786,11.2879,11.2226,11.232,116334.0
2024-01-08 09:40:00,12.05,12.09,12.04,12.05,165726.0,11.232,11.2693,11.2226,11.232,165726.0
2024-01-08 09:50:00,12.05,12.09,12.01,12.01,311794.0,11.232,11.2693,11.1947,11.1947,311794.0
2024-01-08 10:00:00,12.01,12.03,11.99,12.01,188600.0,11.1947,11.2133,11.176,11.1947,188600.0
2024-01-08 10:10:00,12.01,12.03,12.0,12.0,243853.0,11.1947,11.2133,11.1854,11.1854,243853.0
2024-01-08 10:20:00,12.0,12.01,11.99,11.99,133800.0,11.1854,11.1947,11.176,11.176,133800.0
2024-01-08 10:30:00,11.98,11.98,11.96,11.97,71828.0,11.1667,11.1667,11.1481,11.1574,71828.0
2024-01-08 10:40:00,11.96,11.96,11.93,11.93,59072.0,11.1481,11.1481,11.1201,11.1201,59072.0
2024-01-08 10:50:00,11.93,11.95,11.93,11.95,18999.0,11.1201,11.1388,11.1201,11.1388,18999.0
2024-01-08 11:00:00,11.96,11.97,11.96,11.96,28230.0,11.1481,11.1574,11.1481,11.1481,28230.0
2024-01-08 11:10:00,11.97,11.98,11.96,11.96,128819.0,11.1574,11.1667,11.1481,11.1481,128819.0
2024-01-08 11:20:00,11.95,11.96,11.94,11.96,17700.0,11.1388,11.1481,11.1294,11.1481,17700.0
2024-01-08 11:30:00,11.95,11.96,11.94,11.94,66622.0,11.1388,11.1481,11.1294,11.1294,66622.0
2024-01-08 11:40:00,11.95,11.95,11.93,11.94,125769.0,11.1388,11.1388,11.1201,11.1294,125769.0
2024-01-08 11:50:00,11.94,11.95,11.92,11.92,110916.0,11.1294,11.1388,11.1108,11.1108,110916.0
2024-01-08 12:00:00,11.91,11.91,11.89,11.9,176870.0,11.1015,11.1015,11.0828,11.0922,176870.0
2024-01-08 12:10:00,11.9,11.9,11.89,11.9,39350.0,11.0922,11.0922,11.0828,11.0922,39350.0
2024-01-08 12:20:00,11.9,11.94,11.9,11.93,16193.0,11.0922,11.1294,11.0922,11.1201,16193.0
2024-01-08 12:30:00,11.92,11.92,11.88,11.88,12299.0,11.1108,11.1108,11.0735,11.0735,12299.0
2024-01-08 12:40:00,11.89,11.89,11.89,11.89,23702.0,11.0828,11.0828,11.0828,11.0828,23702.0
2024-01-08 12:50:00,11.89,11.89,11.86,11.87,23645.0,11.0828,11.0828,11.0549,11.0642,23645.0
2024-01-08 13:00:00,11.87,11.87,11.86,11.86,5700.0,11.0642,11.0642,11.0549,11.0549,5700.0
2024-01-08 13:10:00,11.88,11.88,11.87,11.88,13700.0,11.0735,11.0735,11.0642,11.0735,13700.0
2024-01-08 13:20:00,11.87,11.87,11.86,11.87,5200.0,11.0642,11.0642,11.0549,11.0642,5200.0
2024-01-08 13:30:00,11.87,11.88,11.87,11.88,16436.0,11.0642,11.0735,11.0642,11.0735,16436.0
2024-01-08 13:40:00,11.87,11.87,11.84,11.84,35765.0,11.0642,11.0642,11.0362,11.0362,35765.0
2024-01-08 13:50:00,11.85,11.85,11.83,11.83,2025.0,11.0455,11.0455,11.0269,11.0269,2025.0
2024-01-08 14:00:00,11.82,11.83,11.82,11.82,8200.0,11.0176,11.0269,11.0176,11.0176,8200.0
2024-01-08 14:10:00,11.81,11.81,11.78,11.79,77434.0,11.0083,11.0083,10.9803,10.9896,77434.0
2024-01-08 14:20:00,11.79,11.8,11.76,11.76,55899.0,10.9896,10.9989,10.9617,10.9617,55899.0
2024-01-08 14:30:00,11.75,11.75,11.72,11.74,22847.0,10.9523,10.9523,10.9244,10.943,22847.0
2024-01-08 14:40:00,11.74,11.74,11.71,11.71,18575.0,10.943,10.943,10.9151,10.9151,18575.0
2024-01-08 14:50:00,11.71,11.71,11.68,11.69,71583.0,10.9151,10.9151,10.8871,10.8964,71583.0
2024-01-08 15:00:00,11.7,11.71,11.69,11.7,19090.0,10.9057,10.9151,10.8964,10.9057,19090.0
2024-01-08 15:10:00,11.7,11.71,11.68,11.68,55198.0,10.9057,10.9151,10.8871,10.8871,55198.0
2024-01-08 15:20:00,11.69,11.7,11.69,11.7,19127.0,10.8964,10.9057,10.8964,10.9057,19127.0
2024-01-08 15:30:00,11.7,11.71,11.65,11.65,63424.0,10.9057,10.9151,10.8591,10.8591,63424.0
2024-01-08 15:40:00,11.64,11.69,11.64,11.69,44178.0,10.8498,10.8964,10.8498,10.8964,44178.0
2024-01-08 15:50:00,11.69,11.69,11.62,11.63,168250.0,10.8964,10.8964,10.8312,10.8405,168250.0
2024-01-09 09:30:00,11.82,11.84,11.81,11.82,180680.0,11.0176,11.0362,11.0083,11.0176,180680.0
2024-01-09 09:40:00,11.82,11.87,11.81,11.85,90442.0,11.0176,11.0642,11.0083,11.0455,90442.0
2024-01-09 09:50:00,11.85,11.85,11.82,11.82,54946.0,11.0455,11.0455,11.0176,11.0176,54946.0
2024-01-09 10:00:00,11.81,11.85,11.81,11.81,66769.0,11.0083,11.0455,11.0083,11.0083,66769.0
2024-01-09 10:10:00,11.8,11.8,11.76,11.76,52662.0,10.9989,10.9989,10.9617,10.9617,52662.0
2024-01-09 10:20:00,11.76,11.79,11.76,11.79,20587.0,10.9617,10.9896,10.9617,10.9896,20587.0
2024-01-09 10:30:00,11.79,11.8,11.77,11.77,53117.0,10.9896,10.9989,10.971,10.971,53117.0
2024-01-09 10:40:00,11.77,11.78,11.77,11.78,30253.0,10.971,10.9803,10.971,10.9803,30253.0
2024-01-09 10:50:00,11.78,11.8,11.78,11.8,13800.0,10.9803,10.9989,10.9803,10.9989,13800.0
2024-01-09 11:00:00,11.8,11.8,11.77,11.78,36892.0,10.9989,10.9989,10.971,10.9803,36892.0
2024-01-09 11:10:00,11.77,11.78,11.74,11.75,35116.0,10.971,10.9803,10.943,10.9523,35116.0
2024-01-09 11:20:00,11.74,11.74,11.73,11.73,92586.0,10.943,10.943,10.9337,10.9337,92586.0
2024-01-09 11:30:00,11.72,11.73,11.72,11.73,28850.0,10.9244,10.9337,10.9244,10.9337,28850.0
2024-01-09 11:40:00,11.73,11.74,11.72,11.72,19945.0,10.9337,10.943,10.9244,10.9244,19945.0
2024-01-09 11:50:00,11.71,11.71,11.67,11.67,20156.0,10.9151,10.9151,10.8778,10.8778,20156.0
2024-01-09 12:00:00,11.66,11.68,11.65,11.65,77192.0,10.8684,10.8871,10.8591,10.8591,77192.0
2024-01-09 12:10:00,11.66,11.67,11.66,11.67,37046.0,10.8684,10.8778,10.8684,10.8778,37046.0
2024-01-09 12:20:00,11.68,11.68,11.66,11.66,8770.0,10.8871,10.8871,10.8684,10.8684,8770.0
2024-01-09 12:30:00,11.66,11.67,11.66,11.67,400.0,10.8684,10.8778,10.8684,10.8778,400.0
2024-01-09 12:40:00,11.66,11.66,11.66,11.66,7424.0,10.8684,10.8684,10.8684,10.8684,7424.0
2024-01-09 12:50:00,11.66,11.66,11.65,11.65,17900.0,10.8684,10.8684,10.8591,10.8591,17900.0
2024-01-09 13:00:00,11.65,11.66,11.62,11.66,35425.0,10.8591,10.8684,10.8312,10.8684,35425.0
2024-01-09 13:10:00,11.66,11.66,11.65,11.65,3600.0,10.8684,10.8684,10.8591,10.8591,3600.0
2024-01-09 13:20:00,11.66,11.69,11.66,11.68,21461.0,10.8684,10.8964,10.8684,10.8871,21461.0
2024-01-09 13:30:00,11.69,11.73,11.69,11.71,67492.0,10.8964,10.9337,10.8964,10.9151,67492.0
2024-01-09 13:40:00,11.71,11.71,11.67,11.67,64540.0,10.9151,10.9151,10.8778,10.8778,64540.0
2024-01-09 13:50:00,11.67,11.67,11.63,11.65,83619.0,10.8778,10.8778,10.8405,10.8591,83619.0
2024-01-09 14:00:00,11.65,11.65,11.64,11.64,3700.0,10.8591,10.8591,10.8498,10.8498,3700.0
2024-01-09 14:10:00,11.64,11.7,11.64,11.69,52802.0,10.8498,10.9057,10.8498,10.8964,52802.0
2024-01-09 14:20:00,11.69,11.71,11.68,11.71,48820.0,10.8964,10.9151,10.8871,10.9151,48820.0
2024-01-09 14:30:00,11.7,11.71,11.69,11.7,19500.0,10.9057,10.9151,10.8964,10.9057,19500.0
2024-01-09 14:40:00,11.7,11.72,11.7,11.7,54438.0,10.9057,10.9244,10.9057,10.9057,54438.0
2024-01-09 14:50:00,11.7,11.71,11.69,11.69,21300.0,10.9057,10.9151,10.8964,10.8964,21300.0
2024-01-09 15:00:00,11.69,11.73,11.68,11.72,56804.0,10.8964,10.9337,10.8871,10.9244,56804.0
2024-01-09 15:10:00,11.71,11.71,11.69,11.7,25234.0,10.9151,10.9151,10.8964,10.9057,25234.0
2024-01-09 15:20:00,11.69,11.71,11.66,11.69,32071.0,10.8964,10.9151,10.8684,10.8964,32071.0
2024-01-09 15:30:00,11.69,11.71,11.69,11.71,41043.0,10.8964,10.9151,10.8964,10.9151,41043.0
2024-01-09 15:40:00,11.71,11.73,11.71,11.73,65644.0,10.9151,10.9337,10.9151,10.9337,65644.0
2024-01-09 15:50:00,11.73,11.75,11.67,11.69,212045.0,10.9337,10.9523,10.8778,10.8964,212045.0
2024-01-10 09:30:00,11.67,11.67,11.6,11.6,135295.0,10.8778,10.8778,10.8125,10.8125,135295.0
2024-01-10 09:40:00,11.6,11.61,11.59,11.61,23003.0,10.8125,10.8218,10.8032,10.8218,23003.0
2024-01-10 09:50:00,11.61,11.65,11.61,11.64,95676.0,10.8218,10.8591,10.8218,10.8498,95676.0
2024-01-10 10:00:00,11.63,11.69,11.63,11.67,64598.0,10.8405,10.8964,10.8405,10.8778,64598.0
2024-01-10 10:10:00,11.66,11.66,11.64,11.66,46416.0,10.8684,10.8684,10.8498,10.8684,46416.0
2024-01-10 10:20:00,11.66,11.66,11.64,11.64,48320.0,10.8684,10.8684,10.8498,10.8498,48320.0
2024-01-10 10:30:00,11.62,11.62,11.62,11.62,26661.0,10.8312,10.8312,10.8312,10.8312,26661.0
2024-01-10 10:40:00,11.62,11.62,11.6,11.61,36689.0,10.8312,10.8312,10.8125,10.8218,36689.0
2024-01-10 10:50:00,11.61,11.61,11.6,11.6,29900.0,10.8218,10.8218,10.8125,10.8125,29900.0
2024-01-10 11:00:00,11.6,11.6,11.6,11.6,19234.0,10.8125,10.8125,10.8125,10.8125,19234.0
2024-01-10 11:10:00,11.6,11.64,11.6,11.63,27307.0,10.8125,10.8498,10.8125,10.8405,27307.0
2024-01-10 11:20:00,11.62,11.63,11.62,11.63,18663.0,10.8312,10.8405,10.8312,10.8405,18663.0
2024-01-10 11:30:00,11.62,11.63,11.62,11.63,33750.0,10.8312,10.8405,10.8312,10.8405,33750.0
2024-01-10 11:40:00,11.62,11.62,11.61,11.61,7385.0,10.8312,10.8312,10.8218,10.8218,7385.0
2024-01-10 11:50:00,11.62,11.64,11.61,11.61,135700.0,10.8312,10.8498,10.8218,10.8218,135700.0
2024-01-10 12:00:00,11.62,11.63,11.62,11.62,57644.0,10.8312,10.8405,10.8312,10.8312,57644.0
2024-01-10 12:10:00,11.62,11.62,11.61,11.61,7804.0,10.8312,10.8312,10.8218,10.8218,7804.0
2024-01-10 12:20:00,11.6,11.61,11.6,11.6,21703.0,10.8125,10.8218,10.8125,10.8125,21703.0
2024-01-10 12:30:00,11.59,11.59,11.58,11.58,6400.0,10.8032,10.8032,10.7939,10.7939,6400.0
2024-01-10 12:40:00,11.59,11.6,11.59,11.59,44284.0,10.8032,10.8125,10.8032,10.8032,44284.0
2024-01-10 12:50:00,11.59,11.59,11.57,11.58,12736.0,10.8032,10.8032,10.7846,10.7939,12736.0
2024-01-10 13:00:00,11.58,11.6,11.54,11.58,121955.0,10.7939,10.8125,10.7566,10.7939,121955.0
2024-01-10 13:10:00,11.59,11.61,11.58,11.58,65104.0,10.8032,10.8218,10.7939,10.7939,65104.0
2024-01-10 13:20:00,11.59,11.61,11.58,11.58,7881.0,10.8032,10.8218,10.7939,10.7939,7881.0
2024-01-10 13:30:00,11.58,11.59,11.56,11.57,8497.0,10.7939,10.8032,10.7752,10.7846,8497.0
2024-01-10 13:40:00,11.57,11.57,11.56,11.56,6284.0,10.7846,10.7846,10.7752,10.7752,6284.0
2024-01-10 13:50:00,11.55,11.55,11.54,11.55,21800.0,10.7659,10.7659,10.7566,10.7659,21800.0
2024-01-10 14:00:00,11.55,11.55,11.55,11.55,18176.0,10.7659,10.7659,10.7659,10.7659,18176.0
2024-01-10 14:10:00,11.54,11.54,11.48,11.49,186076.0,10.7566,10.7566,10.7007,10.71,186076.0
2024-01-10 14:20:00,11.49,11.5,11.48,11.49,10522.0,10.71,10.7193,10.7007,10.71,10522.0
2024-01-10 14:30:00,11.48,11.49,11.48,11.49,20217.0,10.7007,10.71,10.7007,10.71,20217.0
2024-01-10 14:40:00,11.48,11.48,11.47,11.47,3200.0,10.7007,10.7007,10.6913,10.6913,3200.0
2024-01-10 14:50:00,11.47,11.47,11.44,11.45,39292.0,10.6913,10.6913,10.6634,10.6727,39292.0
2024-01-10 15:00:00,11.44,11.46,11.43,11.44,64084.0,10.6634,10.682,10.6541,10.6634,64084.0
2024-01-10 15:10:00,11.44,11.48,11.44,11.48,146117.0,10.6634,10.7007,10.6634,10.7007,146117.0
2024-01-10 15:20:00,11.47,11.53,11.47,11.51,49757.0,10.6913,10.7473,10.6913,10.7286,49757.0
2024-01-10 15:30:00,11.52,11.52,11.49,11.5,81381.0,10.738,10.738,10.71,10.7193,81381.0
2024-01-10 15:40:00,11.51,11.56,11.51,11.56,314752.0,10.7286,10.7752,10.7286,10.7752,314752.0
2024-01-10 15:50:00,11.57,11.58,11.47,11.49,403912.0,10.7846,10.7939,10.6913,10.71,403912.0
2024-01-11 09:30:00,11.45,11.49,11.41,11.44,295840.0,10.6727,10.71,10.6354,10.6634,295840.0
2024-01-11 09:40:00,11.44,11.54,11.44,11.53,123938.0,10.6634,10.7566,10.6634,10.7473,123938.0
2024-01-11 09:50:00,11.55,11.57,11.54,11.54,84536.0,10.7659,10.7846,10.7566,10.7566,84536.0
2024-01-11 10:00:00,11.54,11.71,11.54,11.71,162870.0,10.7566,10.9151,10.7566,10.9151,162870.0
2024-01-11 10:10:00,11.72,11.73,11.65,11.65,118212.0,10.9244,10.9337,10.8591,10.8591,118212.0
2024-01-11 10:20:00,11.64,11.65,11.63,11.64,53399.0,10.8498,10.8591,10.8405,10.8498,53399.0
2024-01-11 10:30:00,11.63,11.67,11.59,11.62,126588.0,10.8405,10.8778,10.8032,10.8312,126588.0
2024-01-11 10:40:00,11.62,11.67,11.62,11.67,93781.0,10.8312,10.8778,10.8312,10.8778,93781.0
2024-01-11 10:50:00,11.68,11.7,11.67,11.7,81151.0,10.8871,10.9057,10.8778,10.9057,81151.0
2024-01-11 11:00:00,11.7,11.72,11.69,11.71,108424.0,10.9057,10.9244,10.8964,10.9151,108424.0
2024-01-11 11:10:00,11.71,11.8,11.71,11.79,71001.0,10.9151,10.9989,10.9151,10.9896,71001.0
2024-01-11 11:20:00,11.78,11.78,11.76,11.77,128946.0,10.9803,10.9803,10.9617,10.971,128946.0
2024-01-11 11:30:00,11.77,11.81,11.77,11.81,34108.0,10.971,11.0083,10.971,11.0083,34108.0
2024-01-11 11:40:00,11.81,11.82,11.75,11.75,184645.0,11.0083,11.0176,10.9523,10.9523,184645.0
2024-01-11 11:50:00,11.75,11.8,11.74,11.8,104340.0,10.9523,10.9989,10.943,10.9989,104340.0
2024-01-11 12:00:00,11.8,11.8,11.75,11.75,85901.0,10.9989,10.9989,10.9523,10.9523,85901.0
2024-01-11 12:10:00,11.75,11.76,11.73,11.76,46119.0,10.9523,10.9617,10.9337,10.9617,46119.0
2024-01-11 12:20:00,11.76,11.78,11.75,11.77,51166.0,10.9617,10.9803,10.9523,10.971,51166.0
2024-01-11 12:30:00,11.77,11.77,11.76,11.76,87754.0,10.971,10.971,10.9617,10.9617,87754.0
2024-01-11 12:40:00,11.75,11.75,11.7,11.7,23672.0,10.9523,10.9523,10.9057,10.9057,23672.0
2024-01-11 12:50:00,11.7,11.71,11.68,11.71,59815.0,10.9057,10.9151,10.8871,10.9151,59815.0
2024-01-11 13:00:00,11.7,11.7,11.65,11.67,132564.0,10.9057,10.9057,10.8591,10.8778,132564.0
2024-01-11 13:10:00,11.66,11.66,11.63,11.65,55776.0,10.8684,10.8684,10.8405,10.8591,55776.0
2024-01-11 13:20:00,11.65,11.65,11.64,11.64,82025.0,10.8591,10.8591,10.8498,10.8498,82025.0
2024-01-11 13:30:00,11.64,11.65,11.63,11.64,39943.0,10.8498,10.8591,10.8405,10.8498,39943.0
2024-01-11 13:40:00,11.63,11.64,11.63,11.64,27397.0,10.8405,10.8498,10.8405,10.8498,27397.0
2024-01-11 13:50:00,11.63,11.64,11.58,11.58,119169.0,10.8405,10.8498,10.7939,10.7939,119169.0
2024-01-11 14:00:00,11.57,11.6,11.56,11.6,91354.0,10.7846,10.8125,10.7752,10.8125,91354.0
2024-01-11 14:10:00,11.6,11.6,11.56,11.59,67275.0,10.8125,10.8125,10.7752,10.8032,67275.0
2024-01-11 14:20:00,11.58,11.59,11.55,11.55,99851.0,10.7939,10.8032,10.7659,10.7659,99851.0
2024-01-11 14:30:00,11.55,11.56,11.54,11.55,47165.0,10.7659,10.7752,10.7566,10.7659,47165.0
2024-01-11 14:40:00,11.54,11.55,11.53,11.54,73071.0,10.7566,10.7659,10.7473,10.7566,73071.0
2024-01-11 14:50:00,11.53,11.53,11.49,11.5,76541.0,10.7473,10.7473,10.71,10.7193,76541.0
2024-01-11 15:00:00,11.5,11.55,11.5,11.55,57822.0,10.7193,10.7659,10.7193,10.7659,57822.0
2024-01-11 15:10:00,11.56,11.6,11.55,11.58,116821.0,10.7752,10.8125,10.7659,10.7939,116821.0
2024-01-11 15:20:00,11.57,11.57,11.54,11.55,87892.0,10.7846,10.7846,10.7566,10.7659,87892.0
2024-01-11 15:30:00,11.56,11.57,11.54,11.57,91129.0,10.7752,10.7846,10.7566,10.7846,91129.0
2024-01-11 15:40:00,11.57,11.57,11.55,11.55,67378.0,10.7846,10.7846,10.7659,10.7659,67378.0
2024-01-11 15:50:00,11.56,11.58,11.51,11.54,212106.0,10.7752,10.7939,10.7286,10.7566,212106.0
2024-01-12 09:30:00,11.43,11.44,11.39,11.39,261032.0,10.6541,10.6634,10.6168,10.6168,261032.0
2024-01-12 09:40:00,11.39,11.41,11.38,11.41,33105.0,10.6168,10.6354,10.6075,10.6354,33105.0
2024-01-12 09:50:00,11.41,11.48,11.39,11.48,69877.0,10.6354,10.7007,10.6168,10.7007,69877.0
2024-01-12 10:00:00,11.49,11.54,11.47,11.48,129096.0,10.71,10.7566,10.6913,10.7007,129096.0
2024-01-12 10:10:00,11.48,11.57,11.48,11.57,229169.0,10.7007,10.7846,10.7007,10.7846,229169.0
2024-01-12 10:20:00,11.56,11.56,11.53,11.54,88377.0,10.7752,10.7752,10.7473,10.7566,88377.0
2024-01-12 10:30:00,11.53,11.56,11.51,11.56,145650.0,10.7473,10.7752,10.7286,10.7752,145650.0
2024-01-12 10:40:00,11.56,11.59,11.53,11.59,106782.0,10.7752,10.8032,10.7473,10.8032,106782.0
2024-01-12 10:50:00,11.58,11.62,11.58,11.58,212855.0,10.7939,10.8312,10.7939,10.7939,212855.0
2024-01-12 11:00:00,11.59,11.59,11.53,11.53,69557.0,10.8032,10.8032,10.7473,10.7473,69557.0
2024-01-12 11:10:00,11.53,11.54,11.52,11.52,68908.0,10.7473,10.7566,10.738,10.738,68908.0
2024-01-12 11:20:00,11.53,11.55,11.52,11.52,63177.0,10.7473,10.7659,10.738,10.738,63177.0
2024-01-12 11:30:00,11.52,11.6,11.52,11.59,73459.0,10.738,10.8125,10.738,10.8032,73459.0
2024-01-12 11:40:00,11.57,11.6,11.57,11.59,62947.0,10.7846,10.8125,10.7846,10.8032,62947.0
2024-01-12 11:50:00,11.59,11.6,11.58,11.59,46632.0,10.8032,10.8125,10.7939,10.8032,46632.0
2024-01-12 12:00:00,11.59,11.61,11.59,11.6,33971.0,10.8032,10.8218,10.8032,10.8125,33971.0
2024-01-12 12:10:00,11.59,11.59,11.56,11.56,30192.0,10.8032,10.8032,10.7752,10.7752,30192.0
2024-01-12 12:20:00,11.55,11.59,11.55,11.58,37035.0,10.7659,10.8032,10.7659,10.7939,37035.0
2024-01-12 12:30:00,11.57,11.59,11.56,11.58,26442.0,10.7846,10.8032,10.7752,10.7939,26442.0
2024-01-12 12:40:00,11.57,11.58,11.56,11.58,24424.0,10.7846,10.7939,10.7752,10.7939,24424.0
2024-01-12 12:50:00,11.58,11.58,11.54,11.56,26816.0,10.7939,10.7939,10.7566,10.7752,26816.0
2024-01-12 13:00:00,11.55,11.55,11.54,11.54,11786.0,10.7659,10.7659,10.7566,10.7566,11786.0
2024-01-12 13:10:00,11.53,11.53,11.53,11.53,33105.0,10.7473,10.7473,10.7473,10.7473,33105.0
2024-01-12 13:20:00,11.53,11.54,11.52,11.52,30744.0,10.7473,10.7566,10.738,10.738,30744.0
2024-01-12 13:30:00,11.52,11.53,11.51,11.51,23385.0,10.738,10.7473,10.7286,10.7286,23385.0
2024-01-12 13:40:00,11.51,11.52,11.51,11.51,27188.0,10.7286,10.738,10.7286,10.7286,27188.0
2024-01-12 13:50:00,11.51,11.51,11.5,11.5,20040.0,10.7286,10.7286,10.7193,10.7193,20040.0
2024-01-12 14:00:00,11.49,11.49,11.48,11.48,2800.0,10.71,10.71,10.7007,10.7007,2800.0
2024-01-12 14:10:00,11.49,11.49,11.47,11.48,41084.0,10.71,10.71,10.6913,10.7007,41084.0
2024-01-12 14:20:00,11.49,11.52,11.49,11.5,38823.0,10.71,10.738,10.71,10.7193,38823.0
2024-01-12 14:30:00,11.51,11.55,11.51,11.53,16549.0,10.7286,10.7659,10.7286,10.7473,16549.0
2024-01-12 14:40:00,11.53,11.55,11.53,11.54,57087.0,10.7473,10.7659,10.7473,10.7566,57087.0
2024-01-12 14:50:00,11.54,11.55,11.53,11.55,70825.0,10.7566,10.7659,10.7473,10.7659,70825.0
2024-01-12 15:00:00,11.55,11.56,11.54,11.55,25264.0,10.7659,10.7752,10.7566,10.7659,25264.0
2024-01-12 15:10:00,11.56,11.56,11.55,11.56,33132.0,10.7752,10.7752,10.7659,10.7752,33132.0
2024-01-12 15:20:00,11.56,11.58,11.55,11.55,30034.0,10.7752,10.7939,10.7659,10.7659,30034.0
2024-01-12 15:30:00,11.55,11.55,11.54,11.54,33472.0,10.7659,10.7659,10.7566,10.7566,33472.0
2024-01-12 15:40:00,11.55,11.55,11.52,11.52,61684.0,10.7659,10.7659,10.738,10.738,61684.0
2024-01-12 15:50:00,11.52,11.53,11.51,11.52,138687.0,10.738,10.7473,10.7286,10.738,138687.0
2024-01-16 09:30:00,11.64,11.68,11.61,11.68,170066.0,10.8498,10.8871,10.8218,10.8871,170066.0
2024-01-16 09:40:00,11.69,11.73,11.69,11.72,120350.0,10.8964,10.9337,10.8964,10.9244,120350.0
2024-01-16 09:50:00,11.73,11.75,11.7,11.7,40387.0,10.9337,10.9523,10.9057,10.9057,40387.0
2024-01-16 10:00:00,11.68,11.7,11.67,11.67,92571.0,10.8871,10.9057,10.8778,10.8778,92571.0
2024-01-16 10:10:00,11.67,11.67,11.62,11.62,58555.0,10.8778,10.8778,10.8312,10.8312,58555.0
2024-01-16 10:20:00,11.6,11.61,11.56,11.57,174435.0,10.8125,10.8218,10.7752,10.7846,174435.0
2024-01-16 10:30:00,11.57,11.59,11.56,11.56,61463.0,10.7846,10.8032,10.7752,10.7752,61463.0
2024-01-16 10:40:00,11.56,11.56,11.54,11.54,58435.0,10.7752,10.7752,10.7566,10.7566,58435.0
2024-01-16 10:50:00,11.54,11.55,11.54,11.55,28633.0,10.7566,10.7659,10.7566,10.7659,28633.0
2024-01-16 11:00:00,11.55,11.67,11.55,11.62,538301.0,10.7659,10.8778,10.7659,10.8312,538301.0
2024-01-16 11:10:00,11.62,11.65,11.57,11.58,148490.0,10.8312,10.8591,10.7846,10.7939,148490.0
2024-01-16 11:20:00,11.58,11.59,11.54,11.58,94792.0,10.7939,10.8032,10.7566,10.7939,94792.0
2024-01-16 11:30:00,11.58,11.59,11.55,11.58,53722.0,10.7939,10.8032,10.7659,10.7939,53722.0
2024-01-16 11:40:00,11.58,11.6,11.57,11.6,39651.0,10.7939,10.8125,10.7846,10.8125,39651.0
2024-01-16 11:50:00,11.6,11.64,11.59,11.63,47919.0,10.8125,10.8498,10.8032,10.8405,47919.0
2024-01-16 12:00:00,11.63,11.68,11.62,11.67,76744.0,10.8405,10.8871,10.8312,10.8778,76744.0
2024-01-16 12:10:00,11.66,11.67,11.66,11.67,24786.0,10.8684,10.8778,10.8684,10.8778,24786.0
2024-01-16 12:20:00,11.67,11.69,11.65,11.69,108315.0,10.8778,10.8964,10.8591,10.8964,108315.0
2024-01-16 12:30:00,11.69,11.71,11.68,11.68,148180.0,10.8964,10.9151,10.8871,10.8871,148180.0
2024-01-16 12:40:00,11.68,11.71,11.68,11.71,79598.0,10.8871,10.9151,10.8871,10.9151,79598.0
2024-01-16 12:50:00,11.71,11.72,11.69,11.72,89071.0,10.9151,10.9244,10.8964,10.9244,89071.0
2024-01-16 13:00:00,11.72,11.72,11.7,11.7,84723.0,10.9244,10.9244,10.9057,10.9057,84723.0
2024-01-16 13:10:00,11.7,11.71,11.64,11.65,326239.0,10.9057,10.9151,10.8498,10.8591,326239.0
2024-01-16 13:20:00,11.66,11.68,11.66,11.66,62728.0,10.8684,10.8871,10.8684,10.8684,62728.0
2024-01-16 13:30:00,11.64,11.68,11.64,11.68,90342.0,10.8498,10.8871,10.8498,10.8871,90342.0
2024-01-16 13:40:00,11.68,11.71,11.68,11.71,63300.0,10.8871,10.9151,10.8871,10.9151,63300.0
2024-01-16 13:50:00,11.71,11.73,11.71,11.72,53239.0,10.9151,10.9337,10.9151,10.9244,53239.0
2024-01-16 14:00:00,11.71,11.74,11.71,11.74,15285.0,10.9151,10.943,10.9151,10.943,15285.0
2024-01-16 14:10:00,11.75,11.79,11.75,11.79,91722.0,10.9523,10.9896,10.9523,10.9896,91722.0
2024-01-16 14:20:00,11.78,11.78,11.74,11.74,16967.0,10.9803,10.9803,10.943,10.943,16967.0
2024-01-16 14:30:00,11.75,11.76,11.74,11.74,108951.0,10.9523,10.9617,10.943,10.943,108951.0
2024-01-16 14:40:00,11.74,11.74,11.71,11.71,181553.0,10.943,10.943,10.9151,10.9151,181553.0
2024-01-16 14:50:00,11.7,11.7,11.7,11.7,21000.0,10.9057,10.9057,10.9057,10.9057,21000.0
2024-01-16 15:00:00,11.69,11.71,11.69,11.7,30348.0,10.8964,10.9151,10.8964,10.9057,30348.0
2024-01-16 15:10:00,11.69,11.71,11.69,11.7,22438.0,10.8964,10.9151,10.8964,10.9057,22438.0
2024-01-16 15:20:00,11.69,11.71,11.69,11.71,47338.0,10.8964,10.9151,10.8964,10.9151,47338.0
2024-01-16 15:30:00,11.71,11.73,11.71,11.71,240839.0,10.9151,10.9337,10.9151,10.9151,240839.0
2024-01-16 15:40:00,11.71,11.72,11.7,11.71,138062.0,10.9151,10.9244,10.9057,10.9151,138062.0
2024-01-16 15:50:00,11.71,11.71,11.64,11.65,284518.0,10.9151,10.9151,10.8498,10.8591,284518.0
2024-01-17 09:30:00,11.89,11.93,11.88,11.89,217186.0,11.0828,11.1201,11.0735,11.0828,217186.0
2024-01-17 09:40:00,11.89,11.94,11.89,11.93,54470.0,11.0828,11.1294,11.0828,11.1201,54470.0
2024-01-17 09:50:00,11.93,11.94,11.9,11.93,240070.0,11.1201,11.1294,11.0922,11.1201,240070.0
2024-01-17 10:00:00,11.93,11.94,11.87,11.88,44749.0,11.1201,11.1294,11.0642,11.0735,44749.0
2024-01-17 10:10:00,11.89,11.9,11.86,11.9,134605.0,11.0828,11.0922,11.0549,11.0922,134605.0
2024-01-17 10:20:00,11.91,11.92,11.87,11.88,165203.0,11.1015,11.1108,11.0642,11.0735,165203.0
2024-01-17 10:30:00,11.89,11.9,11.86,11.86,91271.0,11.0828,11.0922,11.0549,11.0549,91271.0
2024-01-17 10:40:00,11.86,11.88,11.85,11.87,136826.0,11.0549,11.0735,11.0455,11.0642,136826.0
2024-01-17 10:50:00,11.86,11.89,11.86,11.88,67605.0,11.0549,11.0828,11.0549,11.0735,67605.0
2024-01-17 11:00:00,11.87,11.87,11.82,11.84,93300.0,11.0642,11.0642,11.0176,11.0362,93300.0
2024-01-17 11:10:00,11.83,11.85,11.83,11.84,71834.0,11.0269,11.0455,11.0269,11.0362,71834.0
2024-01-17 11:20:00,11.83,11.84,11.82,11.83,84403.0,11.0269,11.0362,11.0176,11.0269,84403.0
2024-01-17 11:30:00,11.84,11.84,11.82,11.82,56985.0,11.0362,11.0362,11.0176,11.0176,56985.0
2024-01-17 11:40:00,11.82,11.84,11.82,11.84,136490.0,11.0176,11.0362,11.0176,11.0362,136490.0
2024-01-17 11:50:00,11.84,11.87,11.84,11.86,161627.0,11.0362,11.0642,11.0362,11.0549,161627.0
2024-01-17 12:00:00,11.86,11.88,11.86,11.88,193572.0,11.0549,11.0735,11.0549,11.0735,193572.0
2024-01-17 12:10:00,11.89,11.89,11.86,11.88,23162.0,11.0828,11.0828,11.0549,11.0735,23162.0
2024-01-17 12:20:00,11.88,11.91,11.88,11.91,42939.0,11.0735,11.1015,11.0735,11.1015,42939.0
2024-01-17 12:30:00,11.91,11.91,11.9,11.91,7400.0,11.1015,11.1015,11.0922,11.1015,7400.0
2024-01-17 12:40:00,11.91,11.93,11.91,11.91,61155.0,11.1015,11.1201,11.1015,11.1015,61155.0
2024-01-17 12:50:00,11.91,11.91,11.88,11.89,23400.0,11.1015,11.1015,11.0735,11.0828,23400.0
2024-01-17 13:00:00,11.89,11.89,11.88,11.89,40358.0,11.0828,11.0828,11.0735,11.0828,40358.0
2024-01-17 13:10:00,11.91,11.95,11.91,11.94,71196.0,11.1015,11.1388,11.1015,11.1294,71196.0
2024-01-17 13:20:00,11.94,11.98,11.94,11.97,138144.0,11.1294,11.1667,11.1294,11.1574,138144.0
2024-01-17 13:30:00,11.97,12.01,11.97,11.99,72634.0,11.1574,11.1947,11.1574,11.176,72634.0
2024-01-17 13:40:00,12.0,12.03,12.0,12.02,18280.0,11.1854,11.2133,11.1854,11.204,18280.0
2024-01-17 13:50:00,12.01,12.01,11.97,11.97,185621.0,11.1947,11.1947,11.1574,11.1574,185621.0
2024-01-17 14:00:00,11.97,11.97,11.95,11.96,103161.0,11.1574,11.1574,11.1388,11.1481,103161.0
2024-01-17 14:10:00,11.97,11.97,11.96,11.96,49979.0,11.1574,11.1574,11.1481,11.1481,49979.0
2024-01-17 14:20:00,11.95,11.95,11.92,11.93,140447.0,11.1388,11.1388,11.1108,11.1201,140447.0
2024-01-17 14:30:00,11.93,11.93,11.92,11.92,21665.0,11.1201,11.1201,11.1108,11.1108,21665.0
2024-01-17 14:40:00,11.92,11.92,11.9,11.91,15584.0,11.1108,11.1108,11.0922,11.1015,15584.0
2024-01-17 14:50:00,11.91,11.91,11.9,11.91,123217.0,11.1015,11.1015,11.0922,11.1015,123217.0
2024-01-17 15:00:00,11.92,11.94,11.92,11.93,10073.0,11.1108,11.1294,11.1108,11.1201,10073.0
2024-01-17 15:10:00,11.94,11.96,11.93,11.94,33556.0,11.1294,11.1481,11.1201,11.1294,33556.0
2024-01-17 15:20:00,11.93,11.96,11.93,11.96,70422.0,11.1201,11.1481,11.1201,11.1481,70422.0
2024-01-17 15:30:00,11.95,11.95,11.89,11.9,74152.0,11.1388,11.1388,11.0828,11.0922,74152.0
2024-01-17 15:40:00,11.89,11.9,11.88,11.89,45101.0,11.0828,11.0922,11.0735,11.0828,45101.0
2024-01-17 15:50:00,11.89,11.89,11.84,11.85,196500.0,11.0828,11.0828,11.0362,11.0455,196500.0
2024-01-18 09:30:00,11.74,11.76,11.72,11.74,395146.0,10.943,10.9617,10.9244,10.943,395146.0
2024-01-18 09:40:00,11.73,11.78,11.72,11.76,126498.0,10.9337,10.9803,10.9244,10.9617,126498.0
2024-01-18 09:50:00,11.76,11.78,11.76,11.76,67647.0,10.9617,10.9803,10.9617,10.9617,67647.0
2024-01-18 10:00:00,11.75,11.78,11.74,11.77,91514.0,10.9523,10.9803,10.943,10.971,91514.0
2024-01-18 10:10:00,11.77,11.77,11.72,11.75,75248.0,10.971,10.971,10.9244,10.9523,75248.0
2024-01-18 10:20:00,11.75,11.77,11.73,11.73,54137.0,10.9523,10.971,10.9337,10.9337,54137.0
2024-01-18 10:30:00,11.73,11.76,11.69,11.69,173919.0,10.9337,10.9617,10.8964,10.8964,173919.0
2024-01-18 10:40:00,11.69,11.71,11.69,11.69,75900.0,10.8964,10.9151,10.8964,10.8964,75900.0
2024-01-18 10:50:00,11.68,11.73,11.68,11.73,112473.0,10.8871,10.9337,10.8871,10.9337,112473.0
2024-01-18 11:00:00,11.73,11.76,11.73,11.74,66966.0,10.9337,10.9617,10.9337,10.943,66966.0
2024-01-18 11:10:00,11.74,11.74,11.71,11.71,55950.0,10.943,10.943,10.9151,10.9151,55950.0
2024-01-18 11:20:00,11.7,11.71,11.69,11.7,17000.0,10.9057,10.9151,10.8964,10.9057,17000.0
2024-01-18 11:30:00,11.69,11.69,11.67,11.67,25044.0,10.8964,10.8964,10.8778,10.8778,25044.0
2024-01-18 11:40:00,11.68,11.72,11.68,11.72,93409.0,10.8871,10.9244,10.8871,10.9244,93409.0
2024-01-18 11:50:00,11.72,11.72,11.69,11.71,130816.0,10.9244,10.9244,10.8964,10.9151,130816.0
2024-01-18 12:00:00,11.71,11.79,11.71,11.78,157214.0,10.9151,10.9896,10.9151,10.9803,157214.0
2024-01-18 12:10:00,11.78,11.81,11.76,11.78,125701.0,10.9803,11.0083,10.9617,10.9803,125701.0
2024-01-18 12:20:00,11.78,11.79,11.78,11.78,23768.0,10.9803,10.9896,10.9803,10.9803,23768.0
2024-01-18 12:30:00,11.78,11.81,11.78,11.79,41488.0,10.9803,11.0083,10.9803,10.9896,41488.0
2024-01-18 12:40:00,11.78,11.79,11.78,11.78,8200.0,10.9803,10.9896,10.9803,10.9803,8200.0
2024-01-18 12:50:00,11.78,11.81,11.78,11.8,32583.0,10.9803,11.0083,10.9803,10.9989,32583.0
2024-01-18 13:00:00,11.81,11.85,11.81,11.83,123839.0,11.0083,11.0455,11.0083,11.0269,123839.0
2024-01-18 13:10:00,11.83,11.84,11.83,11.84,13602.0,11.0269,11.0362,11.0269,11.0362,13602.0
2024-01-18 13:20:00,11.85,11.85,11.82,11.83,30173.0,11.0455,11.0455,11.0176,11.0269,30173.0
2024-01-18 13:30:00,11.83,11.83,11.78,11.78,33202.0,11.0269,11.0269,10.9803,10.9803,33202.0
2024-01-18 13:40:00,11.78,11.78,11.75,11.75,28365.0,10.9803,10.9803,10.9523,10.9523,28365.0
2024-01-18 13:50:00,11.75,11.75,11.74,11.74,5597.0,10.9523,10.9523,10.943,10.943,5597.0
2024-01-18 14:00:00,11.74,11.74,11.71,11.71,11360.0,10.943,10.943,10.9151,10.9151,11360.0
2024-01-18 14:10:00,11.7,11.7,11.67,11.68,37698.0,10.9057,10.9057,10.8778,10.8871,37698.0
2024-01-18 14:20:00,11.68,11.69,11.63,11.63,68510.0,10.8871,10.8964,10.8405,10.8405,68510.0
2024-01-18 14:30:00,11.62,11.62,11.6,11.61,45906.0,10.8312,10.8312,10.8125,10.8218,45906.0
2024-01-18 14:40:00,11.62,11.67,11.62,11.63,90356.0,10.8312,10.8778,10.8312,10.8405,90356.0
2024-01-18 14:50:00,11.63,11.63,11.61,11.61,28890.0,10.8405,10.8405,10.8218,10.8218,28890.0
2024-01-18 15:00:00,11.61,11.62,11.58,11.58,79168.0,10.8218,10.8312,10.7939,10.7939,79168.0
2024-01-18 15:10:00,11.58,11.59,11.58,11.59,49910.0,10.7939,10.8032,10.7939,10.8032,49910.0
2024-01-18 15:20:00,11.59,11.59,11.56,11.56,12120.0,10.8032,10.8032,10.7752,10.7752,12120.0
2024-01-18 15:30:00,11.56,11.58,11.56,11.58,128267.0,10.7752,10.7939,10.7752,10.7939,128267.0
2024-01-18 15:40:00,11.59,11.59,11.55,11.56,75742.0,10.8032,10.8032,10.7659,10.7752,75742.0
2024-01-18 15:50:00,11.56,11.57,11.52,11.55,275481.0,10.7752,10.7846,10.738,10.7659,275481.0
2024-01-19 09:30:00,11.47,11.52,11.46,11.52,220346.0,10.6913,10.738,10.682,10.738,220346.0
2024-01-19 09:40:00,11.51,11.53,11.51,11.51,12840.0,10.7286,10.7473,10.7286,10.7286,12840.0
2024-01-19 09:50:00,11.51,11.51,11.47,11.47,20704.0,10.7286,10.7286,10.6913,10.6913,20704.0
2024-01-19 10:00:00,11.45,11.52,11.43,11.52,246074.0,10.6727,10.738,10.6541,10.738,246074.0
2024-01-19 10:10:00,11.51,11.52,11.46,11.47,74411.0,10.7286,10.738,10.682,10.6913,74411.0
2024-01-19 10:20:00,11.46,11.49,11.46,11.46,48410.0,10.682,10.71,10.682,10.682,48410.0
2024-01-19 10:30:00,11.46,11.49,11.46,11.47,98944.0,10.682,10.71,10.682,10.6913,98944.0
2024-01-19 10:40:00,11.46,11.47,11.44,11.45,46941.0,10.682,10.6913,10.6634,10.6727,46941.0
2024-01-19 10:50:00,11.46,11.47,11.42,11.44,105722.0,10.682,10.6913,10.6447,10.6634,105722.0
2024-01-19 11:00:00,11.44,11.45,11.41,11.41,52383.0,10.6634,10.6727,10.6354,10.6354,52383.0
2024-01-19 11:10:00,11.4,11.4,11.37,11.38,185782.0,10.6261,10.6261,10.5981,10.6075,185782.0
2024-01-19 11:20:00,11.39,11.39,11.38,11.39,108265.0,10.6168,10.6168,10.6075,10.6168,108265.0
2024-01-19 11:30:00,11.4,11.43,11.39,11.43,46383.0,10.6261,10.6541,10.6168,10.6541,46383.0
2024-01-19 11:40:00,11.42,11.43,11.41,11.43,89542.0,10.6447,10.6541,10.6354,10.6541,89542.0
2024-01-19 11:50:00,11.43,11.43,11.4,11.4,52662.0,10.6541,10.6541,10.6261,10.6261,52662.0
2024-01-19 12:00:00,11.39,11.4,11.39,11.4,22400.0,10.6168,10.6261,10.6168,10.6261,22400.0
2024-01-19 12:10:00,11.41,11.43,11.39,11.4,112849.0,10.6354,10.6541,10.6168,10.6261,112849.0
2024-01-19 12:20:00,11.4,11.4,11.35,11.36,140847.0,10.6261,10.6261,10.5795,10.5888,140847.0
2024-01-19 12:30:00,11.35,11.35,11.31,11.33,254701.0,10.5795,10.5795,10.5422,10.5608,254701.0
2024-01-19 12:40:00,11.34,11.36,11.33,11.34,114292.0,10.5702,10.5888,10.5608,10.5702,114292.0
2024-01-19 12:50:00,11.33,11.33,11.3,11.3,42301.0,10.5608,10.5608,10.5329,10.5329,42301.0
2024-01-19 13:00:00,11.3,11.32,11.29,11.29,121215.0,10.5329,10.5515,10.5236,10.5236,121215.0
2024-01-19 13:10:00,11.29,11.29,11.25,11.27,133787.0,10.5236,10.5236,10.4863,10.5049,133787.0
2024-01-19 13:20:00,11.26,11.26,11.24,11.25,36833.0,10.4956,10.4956,10.477,10.4863,36833.0
2024-01-19 13:30:00,11.24,11.24,11.21,11.21,46668.0,10.477,10.477,10.449,10.449,46668.0
2024-01-19 13:40:00,11.21,11.22,11.21,11.22,2802.0,10.449,10.4583,10.449,10.4583,2802.0
2024-01-19 13:50:00,11.22,11.22,11.19,11.19,27052.0,10.4583,10.4583,10.4304,10.4304,27052.0
2024-01-19 14:00:00,11.19,11.19,11.18,11.18,17372.0,10.4304,10.4304,10.421,10.421,17372.0
2024-01-19 14:10:00,11.17,11.17,11.14,11.17,54680.0,10.4117,10.4117,10.3837,10.4117,54680.0
2024-01-19 14:20:00,11.17,11.17,11.12,11.17,151526.0,10.4117,10.4117,10.3651,10.4117,151526.0
2024-01-19 14:30:00,11.16,11.21,11.16,11.17,173490.0,10.4024,10.449,10.4024,10.4117,173490.0
2024-01-19 14:40:00,11.16,11.19,11.16,11.16,173326.0,10.4024,10.4304,10.4024,10.4024,173326.0
2024-01-19 14:50:00,11.16,11.18,11.15,11.15,61401.0,10.4024,10.421,10.3931,10.3931,61401.0
2024-01-19 15:00:00,11.15,11.15,11.13,11.14,169131.0,10.3931,10.3931,10.3744,10.3837,169131.0
2024-01-19 15:10:00,11.15,11.15,11.14,11.15,44655.0,10.3931,10.3931,10.3837,10.3931,44655.0
2024-01-19 15:20:00,11.15,11.17,11.15,11.15,75213.0,10.3931,10.4117,10.3931,10.3931,75213.0
2024-01-19 15:30:00,11.16,11.16,11.14,11.15,113694.0,10.4024,10.4024,10.3837,10.3931,113694.0
2024-01-19 15:40:00,11.16,11.17,11.15,11.16,67134.0,10.4024,10.4117,10.3931,10.4024,67134.0
2024-01-19 15:50:00,11.15,11.16,11.13,11.13,255351.0,10.3931,10.4024,10.3744,10.3744,255351.0
2024-01-22 09:30:00,11.02,11.03,10.97,10.98,333778.0,10.2719,10.2812,10.2253,10.2346,333778.0
2024-01-22 09:40:00,10.97,11.01,10.97,10.97,90735.0,10.2253,10.2626,10.2253,10.2253,90735.0
2024-01-22 09:50:00,10.97,10.98,10.95,10.97,46533.0,10.2253,10.2346,10.2066,10.2253,46533.0
2024-01-22 10:00:00,10.95,11.01,10.95,10.98,315969.0,10.2066,10.2626,10.2066,10.2346,315969.0
2024-01-22 10:10:00,10.97,10.99,10.96,10.99,73942.0,10.2253,10.2439,10.216,10.2439,73942.0
2024-01-22 10:20:00,10.99,11.0,10.97,11.0,50779.0,10.2439,10.2533,10.2253,10.2533,50779.0
2024-01-22 10:30:00,11.01,11.05,11.01,11.02,204978.0,10.2626,10.2999,10.2626,10.2719,204978.0
2024-01-22 10:40:00,11.03,11.07,11.02,11.06,78297.0,10.2812,10.3185,10.2719,10.3092,78297.0
2024-01-22 10:50:00,11.06,11.07,11.04,11.06,119037.0,10.3092,10.3185,10.2905,10.3092,119037.0
2024-01-22 11:00:00,11.06,11.1,11.06,11.06,233312.0,10.3092,10.3465,10.3092,10.3092,233312.0
2024-01-22 11:10:00,11.05,11.05,11.04,11.04,57738.0,10.2999,10.2999,10.2905,10.2905,57738.0
2024-01-22 11:20:00,11.03,11.03,11.03,11.03,50947.0,10.2812,10.2812,10.2812,10.2812,50947.0
2024-01-22 11:30:00,11.03,11.04,11.03,11.04,61290.0,10.2812,10.2905,10.2812,10.2905,61290.0
2024-01-22 11:40:00,11.04,11.06,11.04,11.05,99851.0,10.2905,10.3092,10.2905,10.2999,99851.0
2024-01-22 11:50:00,11.05,11.05,11.02,11.02,16607.0,10.2999,10.2999,10.2719,10.2719,16607.0
2024-01-22 12:00:00,11.03,11.07,11.03,11.07,108820.0,10.2812,10.3185,10.2812,10.3185,108820.0
2024-01-22 12:10:00,11.07,11.07,11.04,11.04,21640.0,10.3185,10.3185,10.2905,10.2905,21640.0
2024-01-22 12:20:00,11.04,11.04,11.04,11.04,3905.0,10.2905,10.2905,10.2905,10.2905,3905.0
2024-01-22 12:30:00,11.03,11.06,11.03,11.05,28200.0,10.2812,10.3092,10.2812,10.2999,28200.0
2024-01-22 12:40:00,11.05,11.05,11.05,11.05,12631.0,10.2999,10.2999,10.2999,10.2999,12631.0
2024-01-22 12:50:00,11.05,11.05,11.04,11.05,13602.0,10.2999,10.2999,10.2905,10.2999,13602.0
2024-01-22 13:00:00,11.05,11.07,11.05,11.06,19659.0,10.2999,10.3185,10.2999,10.3092,19659.0
2024-01-22 13:10:00,11.06,11.07,11.05,11.07,15684.0,10.3092,10.3185,10.2999,10.3185,15684.0
2024-01-22 13:20:00,11.07,11.11,11.06,11.11,63678.0,10.3185,10.3558,10.3092,10.3558,63678.0
2024-01-22 13:30:00,11.1,11.11,11.07,11.07,32689.0,10.3465,10.3558,10.3185,10.3185,32689.0
2024-01-22 13:40:00,11.07,11.08,11.07,11.07,31300.0,10.3185,10.3278,10.3185,10.3185,31300.0
2024-01-22 13:50:00,11.05,11.05,11.04,11.04,7100.0,10.2999,10.2999,10.2905,10.2905,7100.0
2024-01-22 14:00:00,11.04,11.04,11.04,11.04,1368.0,10.2905,10.2905,10.2905,10.2905,1368.0
2024-01-22 14:10:00,11.04,11.08,11.04,11.08,68598.0,10.2905,10.3278,10.2905,10.3278,68598.0
2024-01-22 14:20:00,11.09,11.09,11.07,11.07,55698.0,10.3371,10.3371,10.3185,10.3185,55698.0
2024-01-22 14:30:00,11.05,11.07,11.05,11.06,140218.0,10.2999,10.3185,10.2999,10.3092,140218.0
2024-01-22 14:40:00,11.06,11.07,11.06,11.07,47874.0,10.3092,10.3185,10.3092,10.3185,47874.0
2024-01-22 14:50:00,11.06,11.06,11.06,11.06,6600.0,10.3092,10.3092,10.3092,10.3092,6600.0
2024-01-22 15:00:00,11.06,11.07,11.06,11.06,17315.0,10.3092,10.3185,10.3092,10.3092,17315.0
2024-01-22 15:10:00,11.05,11.05,11.04,11.04,32385.0,10.2999,10.2999,10.2905,10.2905,32385.0
2024-01-22 15:20:00,11.05,11.05,11.02,11.02,33253.0,10.2999,10.2999,10.2719,10.2719,33253.0
2024-01-22 15:30:00,11.02,11.03,11.02,11.03,23562.0,10.2719,10.2812,10.2719,10.2812,23562.0
2024-01-22 15:40:00,11.03,11.06,11.03,11.06,74593.0,10.2812,10.3092,10.2812,10.3092,74593.0
2024-01-22 15:50:00,11.06,11.07,11.04,11.06,133945.0,10.3092,10.3185,10.2905,10.3092,133945.0
2024-01-23 09:30:00,11.03,11.06,11.02,11.03,224519.0,10.2812,10.3092,10.2719,10.2812,224519.0
2024-01-23 09:40:00,11.04,11.05,11.04,11.05,20600.0,10.2905,10.2999,10.2905,10.2999,20600.0
2024-01-23 09:50:00,11.04,11.04,11.04,11.04,31245.0,10.2905,10.2905,10.2905,10.2905,31245.0
2024-01-23 10:00:00,11.03,11.05,11.03,11.04,46443.0,10.2812,10.2999,10.2812,10.2905,46443.0
2024-01-23 10:10:00,11.03,11.04,11.03,11.03,32798.0,10.2812,10.2905,10.2812,10.2812,32798.0
2024-01-23 10:20:00,11.03,11.07,11.03,11.05,153071.0,10.2812,10.3185,10.2812,10.2999,153071.0
2024-01-23 10:30:00,11.05,11.07,11.05,11.07,62079.0,10.2999,10.3185,10.2999,10.3185,62079.0
2024-01-23 10:40:00,11.06,11.09,11.06,11.08,38532.0,10.3092,10.3371,10.3092,10.3278,38532.0
2024-01-23 10:50:00,11.09,11.09,11.09,11.09,21697.0,10.3371,10.3371,10.3371,10.3371,21697.0
2024-01-23 11:00:00,11.09,11.09,11.07,11.07,10512.0,10.3371,10.3371,10.3185,10.3185,10512.0
2024-01-23 11:10:00,11.07,11.1,11.07,11.1,49771.0,10.3185,10.3465,10.3185,10.3465,49771.0
2024-01-23 11:20:00,11.1,11.1,11.09,11.1,5900.0,10.3465,10.3465,10.3371,10.3465,5900.0
2024-01-23 11:30:00,11.1,11.1,11.1,11.1,23200.0,10.3465,10.3465,10.3465,10.3465,23200.0
2024-01-23 11:40:00,11.1,11.1,11.09,11.09,8381.0,10.3465,10.3465,10.3371,10.3371,8381.0
2024-01-23 11:50:00,11.09,11.09,11.07,11.07,12013.0,10.3371,10.3371,10.3185,10.3185,12013.0
2024-01-23 12:00:00,11.08,11.08,11.08,11.08,123200.0,10.3278,10.3278,10.3278,10.3278,123200.0
2024-01-23 12:10:00,11.08,11.09,11.08,11.09,18700.0,10.3278,10.3371,10.3278,10.3371,18700.0
2024-01-23 12:20:00,11.09,11.09,11.09,11.09,11600.0,10.3371,10.3371,10.3371,10.3371,11600.0
2024-01-23 12:30:00,11.09,11.09,11.09,11.09,23000.0,10.3371,10.3371,10.3371,10.3371,23000.0
2024-01-23 12:40:00,11.09,11.09,11.08,11.08,10169.0,10.3371,10.3371,10.3278,10.3278,10169.0
2024-01-23 12:50:00,11.07,11.07,11.05,11.05,29400.0,10.3185,10.3185,10.2999,10.2999,29400.0
2024-01-23 13:00:00,11.04,11.05,11.04,11.05,2600.0,10.2905,10.2999,10.2905,10.2999,2600.0
2024-01-23 13:10:00,11.05,11.05,11.05,11.05,200.0,10.2999,10.2999,10.2999,10.2999,200.0
2024-01-23 13:20:00,11.04,11.05,11.04,11.05,38500.0,10.2905,10.2999,10.2905,10.2999,38500.0
2024-01-23 13:30:00,11.06,11.06,11.05,11.05,25842.0,10.3092,10.3092,10.2999,10.2999,25842.0
2024-01-23 13:40:00,11.06,11.06,11.04,11.04,40400.0,10.3092,10.3092,10.2905,10.2905,40400.0
2024-01-23 13:50:00,11.04,11.04,11.04,11.04,41568.0,10.2905,10.2905,10.2905,10.2905,41568.0
2024-01-23 14:00:00,11.04,11.05,11.04,11.05,28287.0,10.2905,10.2999,10.2905,10.2999,28287.0
2024-01-23 14:10:00,11.04,11.05,11.04,11.05,1899.0,10.2905,10.2999,10.2905,10.2999,1899.0
2024-01-23 14:20:00,11.05,11.05,11.05,11.05,40707.0,10.2999,10.2999,10.2999,10.2999,40707.0
2024-01-23 14:30:00,11.06,11.06,11.04,11.04,12225.0,10.3092,10.3092,10.2905,10.2905,12225.0
2024-01-23 14:40:00,11.04,11.04,11.02,11.02,26018.0,10.2905,10.2905,10.2719,10.2719,26018.0
2024-01-23 14:50:00,11.02,11.02,11.01,11.01,38110.0,10.2719,10.2719,10.2626,10.2626,38110.0
2024-01-23 15:00:00,11.01,11.02,11.01,11.01,46138.0,10.2626,10.2719,10.2626,10.2626,46138.0
2024-01-23 15:10:00,11.0,11.0,10.97,10.98,133165.0,10.2533,10.2533,10.2253,10.2346,133165.0
2024-01-23 15:20:00,10.98,10.99,10.97,10.99,45543.0,10.2346,10.2439,10.2253,10.2439,45543.0
2024-01-23 15:30:00,10.99,11.0,10.99,11.0,183170.0,10.2439,10.2533,10.2439,10.2533,183170.0
2024-01-23 15:40:00,11.01,11.01,10.99,11.01,226333.0,10.2626,10.2626,10.2439,10.2626,226333.0
2024-01-23 15:50:00,11.0,11.0,10.96,10.98,304960.0,10.2533,10.2533,10.216,10.2346,304960.0
2024-01-24 09:30:00,10.78,10.81,10.78,10.81,86727.0,10.0482,10.0761,10.0482,10.0761,86727.0
2024-01-24 09:40:00,10.81,10.84,10.81,10.84,56216.0,10.0761,10.1041,10.0761,10.1041,56216.0
2024-01-24 09:50:00,10.83,10.84,10.82,10.84,84873.0,10.0948,10.1041,10.0855,10.1041,84873.0
2024-01-24 10:00:00,10.84,10.87,10.84,10.84,44856.0,10.1041,10.1321,10.1041,10.1041,44856.0
2024-01-24 10:10:00,10.84,10.85,10.81,10.81,59343.0,10.1041,10.1134,10.0761,10.0761,59343.0
2024-01-24 10:20:00,10.81,10.82,10.8,10.81,146701.0,10.0761,10.0855,10.0668,10.0761,146701.0
2024-01-24 10:30:00,10.8,10.81,10.78,10.78,107103.0,10.0668,10.0761,10.0482,10.0482,107103.0
2024-01-24 10:40:00,10.77,10.77,10.74,10.76,102769.0,10.0389,10.0389,10.0109,10.0295,102769.0
2024-01-24 10:50:00,10.76,10.79,10.76,10.77,66501.0,10.0295,10.0575,10.0295,10.0389,66501.0
2024-01-24 11:00:00,10.77,10.79,10.76,10.78,157705.0,10.0389,10.0575,10.0295,10.0482,157705.0
2024-01-24 11:10:00,10.79,10.8,10.78,10.78,80098.0,10.0575,10.0668,10.0482,10.0482,80098.0
2024-01-24 11:20:00,10.77,10.77,10.76,10.77,15700.0,10.0389,10.0389,10.0295,10.0389,15700.0
2024-01-24 11:30:00,10.77,10.79,10.77,10.78,27600.0,10.0389,10.0575,10.0389,10.0482,27600.0
2024-01-24 11:40:00,10.78,10.78,10.77,10.77,63590.0,10.0482,10.0482,10.0389,10.0389,63590.0
2024-01-24 11:50:00,10.76,10.76,10.75,10.75,57963.0,10.0295,10.0295,10.0202,10.0202,57963.0
2024-01-24 12:00:00,10.75,10.76,10.74,10.75,66549.0,10.0202,10.0295,10.0109,10.0202,66549.0
2024-01-24 12:10:00,10.74,10.77,10.74,10.77,65996.0,10.0109,10.0389,10.0109,10.0389,65996.0
2024-01-24 12:20:00,10.77,10.78,10.74,10.74,46652.0,10.0389,10.0482,10.0109,10.0109,46652.0
2024-01-24 12:30:00,10.74,10.74,10.73,10.74,110968.0,10.0109,10.0109,10.0016,10.0109,110968.0
2024-01-24 12:40:00,10.74,10.74,10.73,10.73,800.0,10.0109,10.0109,10.0016,10.0016,800.0
2024-01-24 12:50:00,10.73,10.73,10.73,10.73,31946.0,10.0016,10.0016,10.0016,10.0016,31946.0
2024-01-24 13:00:00,10.72,10.77,10.72,10.77,208928.0,9.9923,10.0389,9.9923,10.0389,208928.0
2024-01-24 13:10:00,10.77,10.8,10.77,10.8,136666.0,10.0389,10.0668,10.0389,10.0668,136666.0
2024-01-24 13:20:00,10.79,10.79,10.76,10.77,58493.0,10.0575,10.0575,10.0295,10.0389,58493.0
2024-01-24 13:30:00,10.77,10.82,10.77,10.82,95221.0,10.0389,10.0855,10.0389,10.0855,95221.0
2024-01-24 13:40:00,10.83,10.83,10.8,10.83,88400.0,10.0948,10.0948,10.0668,10.0948,88400.0
2024-01-24 13:50:00,10.83,10.84,10.82,10.82,18500.0,10.0948,10.1041,10.0855,10.0855,18500.0
2024-01-24 14:00:00,10.82,10.83,10.82,10.82,38950.0,10.0855,10.0948,10.0855,10.0855,38950.0
2024-01-24 14:10:00,10.83,10.86,10.83,10.86,10817.0,10.0948,10.1228,10.0948,10.1228,10817.0
2024-01-24 14:20:00,10.86,10.9,10.86,10.89,73134.0,10.1228,10.16,10.1228,10.1507,73134.0
2024-01-24 14:30:00,10.89,10.9,10.88,10.89,28289.0,10.1507,10.16,10.1414,10.1507,28289.0
2024-01-24 14:40:00,10.88,10.88,10.84,10.84,70900.0,10.1414,10.1414,10.1041,10.1041,70900.0
2024-01-24 14:50:00,10.84,10.87,10.84,10.87,16196.0,10.1041,10.1321,10.1041,10.1321,16196.0
2024-01-24 15:00:00,10.87,10.88,10.85,10.85,70586.0,10.1321,10.1414,10.1134,10.1134,70586.0
2024-01-24 15:10:00,10.86,10.93,10.86,10.93,250164.0,10.1228,10.188,10.1228,10.188,250164.0
2024-01-24 15:20:00,10.94,10.94,10.92,10.94,27548.0,10.1973,10.1973,10.1787,10.1973,27548.0
2024-01-24 15:30:00,10.94,10.94,10.9,10.9,50695.0,10.1973,10.1973,10.16,10.16,50695.0
2024-01-24 15:40:00,10.9,10.93,10.88,10.93,37566.0,10.16,10.188,10.1414,10.188,37566.0
2024-01-24 15:50:00,10.94,10.96,10.93,10.95,156660.0,10.1973,10.216,10.188,10.2066,156660.0
2024-01-25 09:30:00,10.82,10.85,10.81,10.82,202414.0,10.0855,10.1134,10.0761,10.0855,202414.0
2024-01-25 09:40:00,10.84,10.86,10.82,10.85,160014.0,10.1041,10.1228,10.0855,10.1134,160014.0
2024-01-25 09:50:00,10.84,10.84,10.82,10.83,75002.0,10.1041,10.1041,10.0855,10.0948,75002.0
2024-01-25 10:00:00,10.83,10.86,10.81,10.81,231331.0,10.0948,10.1228,10.0761,10.0761,231331.0
2024-01-25 10:10:00,10.8,10.81,10.8,10.81,99278.0,10.0668,10.0761,10.0668,10.0761,99278.0
2024-01-25 10:20:00,10.8,10.8,10.77,10.78,82994.0,10.0668,10.0668,10.0389,10.0482,82994.0
2024-01-25 10:30:00,10.78,10.85,10.78,10.84,151607.0,10.0482,10.1134,10.0482,10.1041,151607.0
2024-01-25 10:40:00,10.83,10.85,10.82,10.85,24158.0,10.0948,10.1134,10.0855,10.1134,24158.0
2024-01-25 10:50:00,10.85,10.85,10.84,10.84,39876.0,10.1134,10.1134,10.1041,10.1041,39876.0
2024-01-25 11:00:00,10.84,10.86,10.84,10.84,43392.0,10.1041,10.1228,10.1041,10.1041,43392.0
2024-01-25 11:10:00,10.84,10.84,10.81,10.81,52800.0,10.1041,10.1041,10.0761,10.0761,52800.0
2024-01-25 11:20:00,10.82,10.82,10.8,10.8,36046.0,10.0855,10.0855,10.0668,10.0668,36046.0
2024-01-25 11:30:00,10.81,10.81,10.8,10.8,12074.0,10.0761,10.0761,10.0668,10.0668,12074.0
2024-01-25 11:40:00,10.81,10.83,10.81,10.81,16942.0,10.0761,10.0948,10.0761,10.0761,16942.0
2024-01-25 11:50:00,10.8,10.82,10.78,10.82,131708.0,10.0668,10.0855,10.0482,10.0855,131708.0
2024-01-25 12:00:00,10.81,10.87,10.81,10.86,120905.0,10.0761,10.1321,10.0761,10.1228,120905.0
2024-01-25 12:10:00,10.86,10.86,10.85,10.86,38860.0,10.1228,10.1228,10.1134,10.1228,38860.0
2024-01-25 12:20:00,10.87,10.88,10.86,10.88,185533.0,10.1321,10.1414,10.1228,10.1414,185533.0
2024-01-25 12:30:00,10.88,10.9,10.88,10.9,35204.0,10.1414,10.16,10.1414,10.16,35204.0
2024-01-25 12:40:00,10.89,10.9,10.88,10.9,23160.0,10.1507,10.16,10.1414,10.16,23160.0
2024-01-25 12:50:00,10.9,10.9,10.88,10.88,143284.0,10.16,10.16,10.1414,10.1414,143284.0
2024-01-25 13:00:00,10.88,10.88,10.84,10.85,129745.0,10.1414,10.1414,10.1041,10.1134,129745.0
2024-01-25 13:10:00,10.85,10.91,10.85,10.91,56118.0,10.1134,10.1694,10.1134,10.1694,56118.0
2024-01-25 13:20:00,10.9,10.91,10.89,10.9,79330.0,10.16,10.1694,10.1507,10.16,79330.0
2024-01-25 13:30:00,10.91,10.91,10.89,10.9,40808.0,10.1694,10.1694,10.1507,10.16,40808.0
2024-01-25 13:40:00,10.89,10.89,10.87,10.87,59230.0,10.1507,10.1507,10.1321,10.1321,59230.0
2024-01-25 13:50:00,10.87,10.93,10.87,10.92,76703.0,10.1321,10.188,10.1321,10.1787,76703.0
2024-01-25 14:00:00,10.93,10.95,10.93,10.95,113693.0,10.188,10.2066,10.188,10.2066,113693.0
2024-01-25 14:10:00,10.95,10.95,10.92,10.92,46358.0,10.2066,10.2066,10.1787,10.1787,46358.0
2024-01-25 14:20:00,10.92,10.94,10.91,10.91,11569.0,10.1787,10.1973,10.1694,10.1694,11569.0
2024-01-25 14:30:00,10.91,10.92,10.9,10.92,27059.0,10.1694,10.1787,10.16,10.1787,27059.0
2024-01-25 14:40:00,10.92,10.93,10.92,10.93,43497.0,10.1787,10.188,10.1787,10.188,43497.0
2024-01-25 14:50:00,10.93,10.93,10.89,10.89,30900.0,10.188,10.188,10.1507,10.1507,30900.0
2024-01-25 15:00:00,10.88,10.88,10.88,10.88,21133.0,10.1414,10.1414,10.1414,10.1414,21133.0
2024-01-25 15:10:00,10.88,10.9,10.88,10.88,16046.0,10.1414,10.16,10.1414,10.1414,16046.0
2024-01-25 15:20:00,10.87,10.88,10.87,10.88,21076.0,10.1321,10.1414,10.1321,10.1414,21076.0
2024-01-25 15:30:00,10.89,10.89,10.84,10.85,52803.0,10.1507,10.1507,10.1041,10.1134,52803.0
2024-01-25 15:40:00,10.85,10.86,10.85,10.85,38373.0,10.1134,10.1228,10.1134,10.1134,38373.0
2024-01-25 15:50:00,10.84,10.84,10.79,10.79,195291.0,10.1041,10.1041,10.0575,10.0575,195291.0
2024-01-26 09:30:00,10.82,10.83,10.79,10.8,168394.0,10.0855,10.0948,10.0575,10.0668,168394.0
2024-01-26 09:40:00,10.8,10.83,10.8,10.83,52044.0,10.0668,10.0948,10.0668,10.0948,52044.0
2024-01-26 09:50:00,10.82,10.85,10.82,10.82,69895.0,10.0855,10.1134,10.0855,10.0855,69895.0
2024-01-26 10:00:00,10.83,10.86,10.83,10.84,86232.0,10.0948,10.1228,10.0948,10.1041,86232.0
2024-01-26 10:10:00,10.83,10.84,10.82,10.84,24016.0,10.0948,10.1041,10.0855,10.1041,24016.0
2024-01-26 10:20:00,10.84,10.84,10.79,10.79,54216.0,10.1041,10.1041,10.0575,10.0575,54216.0
2024-01-26 10:30:00,10.78,10.78,10.76,10.76,62421.0,10.0482,10.0482,10.0295,10.0295,62421.0
2024-01-26 10:40:00,10.77,10.77,10.74,10.74,55275.0,10.0389,10.0389,10.0109,10.0109,55275.0
2024-01-26 10:50:00,10.74,10.74,10.73,10.73,59060.0,10.0109,10.0109,10.0016,10.0016,59060.0
2024-01-26 11:00:00,10.73,10.75,10.73,10.74,61700.0,10.0016,10.0202,10.0016,10.0109,61700.0
2024-01-26 11:10:00,10.74,10.77,10.74,10.76,41817.0,10.0109,10.0389,10.0109,10.0295,41817.0
2024-01-26 11:20:00,10.76,10.76,10.75,10.75,44755.0,10.0295,10.0295,10.0202,10.0202,44755.0
2024-01-26 11:30:00,10.74,10.78,10.74,10.78,30403.0,10.0109,10.0482,10.0109,10.0482,30403.0
2024-01-26 11:40:00,10.78,10.79,10.77,10.77,34375.0,10.0482,10.0575,10.0389,10.0389,34375.0
2024-01-26 11:50:00,10.76,10.76,10.74,10.74,11096.0,10.0295,10.0295,10.0109,10.0109,11096.0
2024-01-26 12:00:00,10.75,10.76,10.74,10.76,11894.0,10.0202,10.0295,10.0109,10.0295,11894.0
2024-01-26 12:10:00,10.77,10.77,10.74,10.74,37178.0,10.0389,10.0389,10.0109,10.0109,37178.0
2024-01-26 12:20:00,10.75,10.77,10.75,10.77,30649.0,10.0202,10.0389,10.0202,10.0389,30649.0
2024-01-26 12:30:00,10.78,10.85,10.78,10.84,110574.0,10.0482,10.1134,10.0482,10.1041,110574.0
2024-01-26 12:40:00,10.83,10.87,10.83,10.87,75733.0,10.0948,10.1321,10.0948,10.1321,75733.0
2024-01-26 12:50:00,10.87,10.88,10.86,10.86,43118.0,10.1321,10.1414,10.1228,10.1228,43118.0
2024-01-26 13:00:00,10.86,10.87,10.85,10.85,62142.0,10.1228,10.1321,10.1134,10.1134,62142.0
2024-01-26 13:10:00,10.85,10.87,10.85,10.87,95040.0,10.1134,10.1321,10.1134,10.1321,95040.0
2024-01-26 13:20:00,10.86,10.86,10.84,10.84,48275.0,10.1228,10.1228,10.1041,10.1041,48275.0
2024-01-26 13:30:00,10.84,10.84,10.84,10.84,7608.0,10.1041,10.1041,10.1041,10.1041,7608.0
2024-01-26 13:40:00,10.85,10.88,10.85,10.88,47836.0,10.1134,10.1414,10.1134,10.1414,47836.0
2024-01-26 13:50:00,10.88,10.88,10.86,10.86,65719.0,10.1414,10.1414,10.1228,10.1228,65719.0
2024-01-26 14:00:00,10.86,10.86,10.84,10.85,8860.0,10.1228,10.1228,10.1041,10.1134,8860.0
2024-01-26 14:10:00,10.84,10.85,10.84,10.84,4900.0,10.1041,10.1134,10.1041,10.1041,4900.0
2024-01-26 14:20:00,10.85,10.86,10.85,10.85,5141.0,10.1134,10.1228,10.1134,10.1134,5141.0
2024-01-26 14:30:00,10.85,10.86,10.85,10.85,2200.0,10.1134,10.1228,10.1134,10.1134,2200.0
2024-01-26 14:40:00,10.83,10.83,10.8,10.8,4775.0,10.0948,10.0948,10.0668,10.0668,4775.0
2024-01-26 14:50:00,10.8,10.81,10.79,10.8,45594.0,10.0668,10.0761,10.0575,10.0668,45594.0
2024-01-26 15:00:00,10.8,10.81,10.8,10.81,62600.0,10.0668,10.0761,10.0668,10.0761,62600.0
2024-01-26 15:10:00,10.81,10.81,10.8,10.8,39027.0,10.0761,10.0761,10.0668,10.0668,39027.0
2024-01-26 15:20:00,10.81,10.83,10.81,10.83,15277.0,10.0761,10.0948,10.0761,10.0948,15277.0
2024-01-26 15:30:00,10.83,10.84,10.82,10.84,37722.0,10.0948,10.1041,10.0855,10.1041,37722.0
2024-01-26 15:40:00,10.85,10.85,10.84,10.84,25143.0,10.1134,10.1134,10.1041,10.1041,25143.0
2024-01-26 15:50:00,10.83,10.84,10.82,10.83,106520.0,10.0948,10.1041,10.0855,10.0948,106520.0
2024-01-29 09:30:00,10.83,10.84,10.79,10.81,174653.0,10.0948,10.1041,10.0575,10.0761,174653.0
2024-01-29 09:40:00,10.81,10.81,10.8,10.81,4852.0,10.0761,10.0761,10.0668,10.0761,4852.0
2024-01-29 09:50:00,10.81,10.81,10.8,10.8,70802.0,10.0761,10.0761,10.0668,10.0668,70802.0
2024-01-29 10:00:00,10.8,10.82,10.8,10.8,196508.0,10.0668,10.0855,10.0668,10.0668,196508.0
2024-01-29 10:10:00,10.79,10.79,10.79,10.79,88707.0,10.0575,10.0575,10.0575,10.0575,88707.0
2024-01-29 10:20:00,10.79,10.83,10.79,10.83,177292.0,10.0575,10.0948,10.0575,10.0948,177292.0
2024-01-29 10:30:00,10.82,10.85,10.81,10.81,272498.0,10.0855,10.1134,10.0761,10.0761,272498.0
2024-01-29 10:40:00,10.82,10.84,10.82,10.84,53344.0,10.0855,10.1041,10.0855,10.1041,53344.0
2024-01-29 10:50:00,10.84,10.85,10.83,10.85,85098.0,10.1041,10.1134,10.0948,10.1134,85098.0
2024-01-29 11:00:00,10.85,10.85,10.85,10.85,24039.0,10.1134,10.1134,10.1134,10.1134,24039.0
2024-01-29 11:10:00,10.84,10.84,10.82,10.82,53600.0,10.1041,10.1041,10.0855,10.0855,53600.0
2024-01-29 11:20:00,10.82,10.84,10.81,10.82,130670.0,10.0855,10.1041,10.0761,10.0855,130670.0
2024-01-29 11:30:00,10.81,10.81,10.81,10.81,55618.0,10.0761,10.0761,10.0761,10.0761,55618.0
2024-01-29 11:40:00,10.81,10.81,10.8,10.8,36127.0,10.0761,10.0761,10.0668,10.0668,36127.0
2024-01-29 11:50:00,10.8,10.8,10.8,10.8,28333.0,10.0668,10.0668,10.0668,10.0668,28333.0
2024-01-29 12:00:00,10.8,10.8,10.8,10.8,11025.0,10.0668,10.0668,10.0668,10.0668,11025.0
2024-01-29 12:10:00,10.8,10.8,10.79,10.8,22052.0,10.0668,10.0668,10.0575,10.0668,22052.0
2024-01-29 12:20:00,10.8,10.8,10.78,10.78,62059.0,10.0668,10.0668,10.0482,10.0482,62059.0
2024-01-29 12:30:00,10.78,10.78,10.77,10.77,14184.0,10.0482,10.0482,10.0389,10.0389,14184.0
2024-01-29 12:40:00,10.77,10.8,10.77,10.8,134133.0,10.0389,10.0668,10.0389,10.0668,134133.0
2024-01-29 12:50:00,10.8,10.8,10.79,10.79,31711.0,10.0668,10.0668,10.0575,10.0575,31711.0
2024-01-29 13:00:00,10.8,10.8,10.8,10.8,20367.0,10.0668,10.0668,10.0668,10.0668,20367.0
2024-01-29 13:10:00,10.8,10.8,10.8,10.8,25200.0,10.0668,10.0668,10.0668,10.0668,25200.0
2024-01-29 13:20:00,10.79,10.79,10.78,10.78,17265.0,10.0575,10.0575,10.0482,10.0482,17265.0
2024-01-29 13:30:00,10.78,10.78,10.78,10.78,0.0,10.0482,10.0482,10.0482,10.0482,0.0
2024-01-29 13:40:00,10.77,10.77,10.77,10.77,38357.0,10.0389,10.0389,10.0389,10.0389,38357.0
2024-01-29 13:50:00,10.78,10.78,10.78,10.78,200.0,10.0482,10.0482,10.0482,10.0482,200.0
2024-01-29 14:00:00,10.79,10.79,10.78,10.78,24100.0,10.0575,10.0575,10.0482,10.0482,24100.0
2024-01-29 14:10:00,10.76,10.76,10.75,10.76,18300.0,10.0295,10.0295,10.0202,10.0295,18300.0
2024-01-29 14:20:00,10.76,10.76,10.76,10.76,0.0,10.0295,10.0295,10.0295,10.0295,0.0
2024-01-29 14:30:00,10.75,10.75,10.74,10.74,66552.0,10.0202,10.0202,10.0109,10.0109,66552.0
2024-01-29 14:40:00,10.74,10.75,10.73,10.75,156347.0,10.0109,10.0202,10.0016,10.0202,156347.0
2024-01-29 14:50:00,10.75,10.75,10.74,10.74,130300.0,10.0202,10.0202,10.0109,10.0109,130300.0
2024-01-29 15:00:00,10.74,10.74,10.65,10.66,495098.0,10.0109,10.0109,9.927,9.9363,495098.0
2024-01-29 15:10:00,10.66,10.66,10.62,10.62,61795.0,9.9363,9.9363,9.899,9.899,61795.0
2024-01-29 15:20:00,10.61,10.61,10.58,10.61,245771.0,9.8897,9.8897,9.8618,9.8897,245771.0
2024-01-29 15:30:00,10.6,10.61,10.59,10.61,103890.0,9.8804,9.8897,9.8711,9.8897,103890.0
2024-01-29 15:40:00,10.62,10.63,10.62,10.63,93563.0,9.899,9.9084,9.899,9.9084,93563.0
2024-01-29 15:50:00,10.63,10.63,10.58,10.59,228914.0,9.9084,9.9084,9.8618,9.8711,228914.0
2024-01-30 09:30:00,10.62,10.62,10.6,10.61,238693.0,9.899,9.899,9.8804,9.8897,238693.0
2024-01-30 09:40:00,10.61,10.61,10.6,10.6,35800.0,9.8897,9.8897,9.8804,9.8804,35800.0
2024-01-30 09:50:00,10.59,10.6,10.59,10.59,28104.0,9.8711,9.8804,9.8711,9.8711,28104.0
2024-01-30 10:00:00,10.6,10.64,10.6,10.62,146340.0,9.8804,9.9177,9.8804,9.899,146340.0
2024-01-30 10:10:00,10.61,10.63,10.61,10.61,71525.0,9.8897,9.9084,9.8897,9.8897,71525.0
2024-01-30 10:20:00,10.62,10.64,10.62,10.63,91274.0,9.899,9.9177,9.899,9.9084,91274.0
2024-01-30 10:30:00,10.62,10.63,10.62,10.62,98900.0,9.899,9.9084,9.899,9.899,98900.0
2024-01-30 10:40:00,10.63,10.64,10.63,10.63,45416.0,9.9084,9.9177,9.9084,9.9084,45416.0
2024-01-30 10:50:00,10.63,10.64,10.63,10.63,112106.0,9.9084,9.9177,9.9084,9.9084,112106.0
2024-01-30 11:00:00,10.62,10.63,10.62,10.63,130169.0,9.899,9.9084,9.899,9.9084,130169.0
2024-01-30 11:10:00,10.63,10.63,10.62,10.62,89288.0,9.9084,9.9084,9.899,9.899,89288.0
2024-01-30 11:20:00,10.62,10.62,10.61,10.61,30893.0,9.899,9.899,9.8897,9.8897,30893.0
2024-01-30 11:30:00,10.6,10.6,10.6,10.6,5720.0,9.8804,9.8804,9.8804,9.8804,5720.0
2024-01-30 11:40:00,10.59,10.59,10.58,10.58,34097.0,9.8711,9.8711,9.8618,9.8618,34097.0
2024-01-30 11:50:00,10.58,10.59,10.58,10.59,29840.0,9.8618,9.8711,9.8618,9.8711,29840.0
2024-01-30 12:00:00,10.58,10.59,10.58,10.58,23650.0,9.8618,9.8711,9.8618,9.8618,23650.0
2024-01-30 12:10:00,10.58,10.61,10.58,10.61,20594.0,9.8618,9.8897,9.8618,9.8897,20594.0
2024-01-30 12:20:00,10.6,10.63,10.6,10.63,68067.0,9.8804,9.9084,9.8804,9.9084,68067.0
2024-01-30 12:30:00,10.64,10.66,10.63,10.66,156779.0,9.9177,9.9363,9.9084,9.9363,156779.0
2024-01-30 12:40:00,10.64,10.64,10.64,10.64,18711.0,9.9177,9.9177,9.9177,9.9177,18711.0
2024-01-30 12:50:00,10.64,10.64,10.64,10.64,6818.0,9.9177,9.9177,9.9177,9.9177,6818.0
2024-01-30 13:00:00,10.65,10.65,10.65,10.65,13400.0,9.927,9.927,9.927,9.927,13400.0
2024-01-30 13:10:00,10.63,10.63,10.63,10.63,6685.0,9.9084,9.9084,9.9084,9.9084,6685.0
2024-01-30 13:20:00,10.63,10.63,10.62,10.62,11641.0,9.9084,9.9084,9.899,9.899,11641.0
2024-01-30 13:30:00,10.61,10.62,10.61,10.62,30100.0,9.8897,9.899,9.8897,9.899,30100.0
2024-01-30 13:40:00,10.61,10.62,10.61,10.62,120600.0,9.8897,9.899,9.8897,9.899,120600.0
2024-01-30 13:50:00,10.63,10.63,10.62,10.63,12372.0,9.9084,9.9084,9.899,9.9084,12372.0
2024-01-30 14:00:00,10.62,10.63,10.62,10.63,21751.0,9.899,9.9084,9.899,9.9084,21751.0
2024-01-30 14:10:00,10.63,10.63,10.61,10.62,104793.0,9.9084,9.9084,9.8897,9.899,104793.0
2024-01-30 14:20:00,10.61,10.61,10.6,10.6,8300.0,9.8897,9.8897,9.8804,9.8804,8300.0
2024-01-30 14:30:00,10.59,10.59,10.59,10.59,16339.0,9.8711,9.8711,9.8711,9.8711,16339.0
2024-01-30 14:40:00,10.59,10.59,10.59,10.59,22875.0,9.8711,9.8711,9.8711,9.8711,22875.0
2024-01-30 14:50:00,10.58,10.58,10.58,10.58,168196.0,9.8618,9.8618,9.8618,9.8618,168196.0
2024-01-30 15:00:00,10.58,10.61,10.58,10.61,94222.0,9.8618,9.8897,9.8618,9.8897,94222.0
2024-01-30 15:10:00,10.6,10.6,10.6,10.6,70000.0,9.8804,9.8804,9.8804,9.8804,70000.0
2024-01-30 15:20:00,10.59,10.59,10.58,10.58,82600.0,9.8711,9.8711,9.8618,9.8618,82600.0
2024-01-30 15:30:00,10.59,10.61,10.59,10.61,6771.0,9.8711,9.8897,9.8711,9.8897,6771.0
2024-01-30 15:40:00,10.61,10.61,10.6,10.6,83351.0,9.8897,9.8897,9.8804,9.8804,83351.0
2024-01-30 15:50:00,10.59,10.62,10.59,10.61,296558.0,9.8711,9.899,9.8711,9.8897,296558.0
2024-01-31 09:30:00,10.77,10.78,10.74,10.77,326964.0,10.0389,10.0482,10.0109,10.0389,326964.0
2024-01-31 09:40:00,10.77,10.83,10.77,10.81,104971.0,10.0389,10.0948,10.0389,10.0761,104971.0
2024-01-31 09:50:00,10.81,10.84,10.81,10.82,68787.0,10.0761,10.1041,10.0761,10.0855,68787.0
2024-01-31 10:00:00,10.83,10.84,10.83,10.83,44348.0,10.0948,10.1041,10.0948,10.0948,44348.0
2024-01-31 10:10:00,10.83,10.86,10.83,10.84,281255.0,10.0948,10.1228,10.0948,10.1041,281255.0
2024-01-31 10:20:00,10.84,10.85,10.84,10.85,96439.0,10.1041,10.1134,10.1041,10.1134,96439.0
2024-01-31 10:30:00,10.85,10.9,10.85,10.9,114315.0,10.1134,10.16,10.1134,10.16,114315.0
2024-01-31 10:40:00,10.9,10.9,10.89,10.89,95351.0,10.16,10.16,10.1507,10.1507,95351.0
2024-01-31 10:50:00,10.89,10.9,10.89,10.89,44753.0,10.1507,10.16,10.1507,10.1507,44753.0
2024-01-31 11:00:00,10.88,10.88,10.86,10.86,145344.0,10.1414,10.1414,10.1228,10.1228,145344.0
2024-01-31 11:10:00,10.86,10.86,10.85,10.86,60773.0,10.1228,10.1228,10.1134,10.1228,60773.0
2024-01-31 11:20:00,10.85,10.88,10.85,10.87,53308.0,10.1134,10.1414,10.1134,10.1321,53308.0
2024-01-31 11:30:00,10.87,10.88,10.87,10.88,49187.0,10.1321,10.1414,10.1321,10.1414,49187.0
2024-01-31 11:40:00,10.89,10.9,10.89,10.89,59634.0,10.1507,10.16,10.1507,10.1507,59634.0
2024-01-31 11:50:00,10.89,10.9,10.88,10.88,57963.0,10.1507,10.16,10.1414,10.1414,57963.0
2024-01-31 12:00:00,10.88,10.88,10.85,10.85,66903.0,10.1414,10.1414,10.1134,10.1134,66903.0
2024-01-31 12:10:00,10.85,10.87,10.85,10.87,166190.0,10.1134,10.1321,10.1134,10.1321,166190.0
2024-01-31 12:20:00,10.87,10.88,10.86,10.86,117761.0,10.1321,10.1414,10.1228,10.1228,117761.0
2024-01-31 12:30:00,10.86,10.89,10.86,10.89,245120.0,10.1228,10.1507,10.1228,10.1507,245120.0
2024-01-31 12:40:00,10.89,10.89,10.87,10.88,95280.0,10.1507,10.1507,10.1321,10.1414,95280.0
2024-01-31 12:50:00,10.87,10.87,10.86,10.86,49025.0,10.1321,10.1321,10.1228,10.1228,49025.0
2024-01-31 13:00:00,10.85,10.85,10.84,10.84,45086.0,10.1134,10.1134,10.1041,10.1041,45086.0
2024-01-31 13:10:00,10.85,10.86,10.83,10.83,81803.0,10.1134,10.1228,10.0948,10.0948,81803.0
2024-01-31 13:20:00,10.83,10.87,10.83,10.87,60400.0,10.0948,10.1321,10.0948,10.1321,60400.0
2024-01-31 13:30:00,10.86,10.86,10.86,10.86,38900.0,10.1228,10.1228,10.1228,10.1228,38900.0
2024-01-31 13:40:00,10.87,10.87,10.84,10.84,38291.0,10.1321,10.1321,10.1041,10.1041,38291.0
2024-01-31 13:50:00,10.84,10.85,10.84,10.85,18100.0,10.1041,10.1134,10.1041,10.1134,18100.0
2024-01-31 14:00:00,10.85,10.95,10.82,10.92,382888.0,10.1134,10.2066,10.0855,10.1787,382888.0
2024-01-31 14:10:00,10.92,10.94,10.88,10.94,80539.0,10.1787,10.1973,10.1414,10.1973,80539.0
2024-01-31 14:20:00,10.93,10.95,10.92,10.93,41785.0,10.188,10.2066,10.1787,10.188,41785.0
2024-01-31 14:30:00,10.93,10.94,10.8,10.8,623279.0,10.188,10.1973,10.0668,10.0668,623279.0
2024-01-31 14:40:00,10.8,10.82,10.74,10.81,325890.0,10.0668,10.0855,10.0109,10.0761,325890.0
2024-01-31 14:50:00,10.83,10.91,10.83,10.91,530023.0,10.0948,10.1694,10.0948,10.1694,530023.0
2024-01-31 15:00:00,10.91,11.08,10.91,11.02,1204351.0,10.1694,10.3278,10.1694,10.2719,1204351.0
2024-01-31 15:10:00,11.01,11.05,10.99,11.05,214971.0,10.2626,10.2999,10.2439,10.2999,214971.0
2024-01-31 15:20:00,11.04,11.05,10.98,11.02,134328.0,10.2905,10.2999,10.2346,10.2719,134328.0
2024-01-31 15:30:00,11.03,11.1,11.02,11.08,63311.0,10.2812,10.3465,10.2719,10.3278,63311.0
2024-01-31 15:40:00,11.08,11.1,11.07,11.1,56870.0,10.3278,10.3465,10.3185,10.3465,56870.0
2024-01-31 15:50:00,11.1,11.13,11.07,11.13,263638.0,10.3465,10.3744,10.3185,10.3744,263638.0
2024-02-01 09:30:00,11.03,11.03,10.98,10.99,317465.0,10.2812,10.2812,10.2346,10.2439,317465.0
2024-02-01 09:40:00,10.99,11.01,10.97,11.01,319423.0,10.2439,10.2626,10.2253,10.2626,319423.0
2024-02-01 09:50:00,11.0,11.02,10.99,11.01,86524.0,10.2533,10.2719,10.2439,10.2626,86524.0
2024-02-01 10:00:00,11.01,11.05,10.95,10.95,367286.0,10.2626,10.2999,10.2066,10.2066,367286.0
2024-02-01 10:10:00,10.95,10.97,10.95,10.96,96665.0,10.2066,10.2253,10.2066,10.216,96665.0
2024-02-01 10:20:00,10.98,11.0,10.93,10.93,464933.0,10.2346,10.2533,10.188,10.188,464933.0
2024-02-01 10:30:00,10.93,10.94,10.93,10.94,181177.0,10.188,10.1973,10.188,10.1973,181177.0
2024-02-01 10:40:00,10.95,10.98,10.95,10.97,113173.0,10.2066,10.2346,10.2066,10.2253,113173.0
2024-02-01 10:50:00,10.98,11.06,10.98,11.06,114996.0,10.2346,10.3092,10.2346,10.3092,114996.0
2024-02-01 11:00:00,11.07,11.07,11.04,11.06,113379.0,10.3185,10.3185,10.2905,10.3092,113379.0
2024-02-01 11:10:00,11.06,11.08,11.04,11.06,133384.0,10.3092,10.3278,10.2905,10.3092,133384.0
2024-02-01 11:20:00,11.06,11.06,11.04,11.04,95741.0,10.3092,10.3092,10.2905,10.2905,95741.0
2024-02-01 11:30:00,11.02,11.02,10.99,10.99,87533.0,10.2719,10.2719,10.2439,10.2439,87533.0
2024-02-01 11:40:00,10.98,10.98,10.97,10.98,12416.0,10.2346,10.2346,10.2253,10.2346,12416.0
2024-02-01 11:50:00,10.98,10.98,10.96,10.97,72579.0,10.2346,10.2346,10.216,10.2253,72579.0
2024-02-01 12:00:00,10.96,10.96,10.87,10.87,172367.0,10.216,10.216,10.1321,10.1321,172367.0
2024-02-01 12:10:00,10.86,10.89,10.86,10.89,193671.0,10.1228,10.1507,10.1228,10.1507,193671.0
2024-02-01 12:20:00,10.9,10.91,10.9,10.91,44825.0,10.16,10.1694,10.16,10.1694,44825.0
2024-02-01 12:30:00,10.9,10.91,10.9,10.9,86724.0,10.16,10.1694,10.16,10.16,86724.0
2024-02-01 12:40:00,10.9,10.9,10.85,10.85,108484.0,10.16,10.16,10.1134,10.1134,108484.0
2024-02-01 12:50:00,10.85,10.85,10.79,10.85,310891.0,10.1134,10.1134,10.0575,10.1134,310891.0
2024-02-01 13:00:00,10.84,10.92,10.84,10.91,95504.0,10.1041,10.1787,10.1041,10.1694,95504.0
2024-02-01 13:10:00,10.91,10.91,10.86,10.87,106521.0,10.1694,10.1694,10.1228,10.1321,106521.0
2024-02-01 13:20:00,10.86,10.88,10.86,10.87,86936.0,10.1228,10.1414,10.1228,10.1321,86936.0
2024-02-01 13:30:00,10.87,10.91,10.84,10.89,186373.0,10.1321,10.1694,10.1041,10.1507,186373.0
2024-02-01 13:40:00,10.89,10.9,10.86,10.86,57433.0,10.1507,10.16,10.1228,10.1228,57433.0
2024-02-01 13:50:00,10.85,10.86,10.85,10.86,52191.0,10.1134,10.1228,10.1134,10.1228,52191.0
2024-02-01 14:00:00,10.85,10.85,10.82,10.82,64125.0,10.1134,10.1134,10.0855,10.0855,64125.0
2024-02-01 14:10:00,10.81,10.86,10.81,10.84,90211.0,10.0761,10.1228,10.0761,10.1041,90211.0
2024-02-01 14:20:00,10.83,10.85,10.83,10.84,75903.0,10.0948,10.1134,10.0948,10.1041,75903.0
2024-02-01 14:30:00,10.84,10.86,10.83,10.83,74605.0,10.1041,10.1228,10.0948,10.0948,74605.0
2024-02-01 14:40:00,10.82,10.82,10.77,10.79,175650.0,10.0855,10.0855,10.0389,10.0575,175650.0
2024-02-01 14:50:00,10.78,10.79,10.77,10.77,75194.0,10.0482,10.0575,10.0389,10.0389,75194.0
2024-02-01 15:00:00,10.77,10.78,10.74,10.76,107353.0,10.0389,10.0482,10.0109,10.0295,107353.0
2024-02-01 15:10:00,10.77,10.78,10.76,10.76,73243.0,10.0389,10.0482,10.0295,10.0295,73243.0
2024-02-01 15:20:00,10.76,10.76,10.76,10.76,27096.0,10.0295,10.0295,10.0295,10.0295,27096.0
2024-02-01 15:30:00,10.76,10.76,10.75,10.75,60212.0,10.0295,10.0295,10.0202,10.0202,60212.0
2024-02-01 15:40:00,10.74,10.78,10.74,10.78,177164.0,10.0109,10.0482,10.0109,10.0482,177164.0
2024-02-01 15:50:00,10.78,10.79,10.72,10.72,188473.0,10.0482,10.0575,9.9923,9.9923,188473.0
2024-02-02 09:30:00,10.7,10.71,10.67,10.68,269204.0,9.9736,9.9829,9.9457,9.955,269204.0
2024-02-02 09:40:00,10.67,10.69,10.62,10.63,74774.0,9.9457,9.9643,9.899,9.9084,74774.0
2024-02-02 09:50:00,10.67,10.69,10.63,10.64,95212.0,9.9457,9.9643,9.9084,9.9177,95212.0
2024-02-02 10:00:00,10.63,10.67,10.63,10.67,139493.0,9.9084,9.9457,9.9084,9.9457,139493.0
2024-02-02 10:10:00,10.66,10.66,10.63,10.63,120706.0,9.9363,9.9363,9.9084,9.9084,120706.0
2024-02-02 10:20:00,10.62,10.63,10.59,10.62,272343.0,9.899,9.9084,9.8711,9.899,272343.0
2024-02-02 10:30:00,10.62,10.65,10.6,10.6,120883.0,9.899,9.927,9.8804,9.8804,120883.0
2024-02-02 10:40:00,10.59,10.59,10.52,10.54,283374.0,9.8711,9.8711,9.8058,9.8245,283374.0
2024-02-02 10:50:00,10.55,10.55,10.53,10.53,160354.0,9.8338,9.8338,9.8152,9.8152,160354.0
2024-02-02 11:00:00,10.53,10.56,10.53,10.54,148264.0,9.8152,9.8431,9.8152,9.8245,148264.0
2024-02-02 11:10:00,10.53,10.53,10.52,10.52,120083.0,9.8152,9.8152,9.8058,9.8058,120083.0
2024-02-02 11:20:00,10.53,10.54,10.48,10.48,466675.0,9.8152,9.8245,9.7686,9.7686,466675.0
2024-02-02 11:30:00,10.48,10.48,10.45,10.45,211610.0,9.7686,9.7686,9.7406,9.7406,211610.0
2024-02-02 11:40:00,10.45,10.45,10.42,10.42,54708.0,9.7406,9.7406,9.7126,9.7126,54708.0
2024-02-02 11:50:00,10.42,10.45,10.41,10.44,60368.0,9.7126,9.7406,9.7033,9.7313,60368.0
2024-02-02 12:00:00,10.44,10.44,10.43,10.44,62309.0,9.7313,9.7313,9.7219,9.7313,62309.0
2024-02-02 12:10:00,10.45,10.46,10.43,10.43,133152.0,9.7406,9.7499,9.7219,9.7219,133152.0
2024-02-02 12:20:00,10.43,10.44,10.39,10.39,152241.0,9.7219,9.7313,9.6847,9.6847,152241.0
2024-02-02 12:30:00,10.39,10.39,10.38,10.38,67740.0,9.6847,9.6847,9.6753,9.6753,67740.0
2024-02-02 12:40:00,10.38,10.52,10.38,10.48,569893.0,9.6753,9.8058,9.6753,9.7686,569893.0
2024-02-02 12:50:00,10.48,10.51,10.44,10.44,138343.0,9.7686,9.7965,9.7313,9.7313,138343.0
2024-02-02 13:00:00,10.43,10.44,10.4,10.44,147865.0,9.7219,9.7313,9.694,9.7313,147865.0
2024-02-02 13:10:00,10.43,10.43,10.39,10.39,199191.0,9.7219,9.7219,9.6847,9.6847,199191.0
2024-02-02 13:20:00,10.4,10.44,10.38,10.43,180079.0,9.694,9.7313,9.6753,9.7219,180079.0
2024-02-02 13:30:00,10.43,10.45,10.41,10.42,122399.0,9.7219,9.7406,9.7033,9.7126,122399.0
2024-02-02 13:40:00,10.41,10.42,10.39,10.41,126752.0,9.7033,9.7126,9.6847,9.7033,126752.0
2024-02-02 13:50:00,10.4,10.4,10.38,10.39,90054.0,9.694,9.694,9.6753,9.6847,90054.0
2024-02-02 14:00:00,10.39,10.39,10.35,10.36,173694.0,9.6847,9.6847,9.6474,9.6567,173694.0
2024-02-02 14:10:00,10.36,10.36,10.32,10.34,216106.0,9.6567,9.6567,9.6194,9.6381,216106.0
2024-02-02 14:20:00,10.35,10.36,10.35,10.35,70241.0,9.6474,9.6567,9.6474,9.6474,70241.0
2024-02-02 14:30:00,10.35,10.35,10.31,10.31,116353.0,9.6474,9.6474,9.6101,9.6101,116353.0
2024-02-02 14:40:00,10.31,10.31,10.3,10.3,89963.0,9.6101,9.6101,9.6008,9.6008,89963.0
2024-02-02 14:50:00,10.31,10.33,10.31,10.31,141869.0,9.6101,9.6287,9.6101,9.6101,141869.0
2024-02-02 15:00:00,10.31,10.32,10.3,10.3,150817.0,9.6101,9.6194,9.6008,9.6008,150817.0
2024-02-02 15:10:00,10.29,10.3,10.29,10.3,124864.0,9.5915,9.6008,9.5915,9.6008,124864.0
2024-02-02 15:20:00,10.3,10.33,10.29,10.29,149992.0,9.6008,9.6287,9.5915,9.5915,149992.0
2024-02-02 15:30:00,10.29,10.34,10.29,10.33,216531.0,9.5915,9.6381,9.5915,9.6287,216531.0
2024-02-02 15:40:00,10.33,10.36,10.33,10.35,273174.0,9.6287,9.6567,9.6287,9.6474,273174.0
2024-02-02 15:50:00,10.35,10.39,10.31,10.39,562134.0,9.6474,9.6847,9.6101,9.6847,562134.0
2024-02-05 09:30:00,10.43,10.48,10.43,10.48,306303.0,9.7219,9.7686,9.7219,9.7686,306303.0
2024-02-05 09:40:00,10.47,10.48,10.46,10.46,123977.0,9.7592,9.7686,9.7499,9.7499,123977.0
2024-02-05 09:50:00,10.46,10.48,10.46,10.46,55834.0,9.7499,9.7686,9.7499,9.7499,55834.0
2024-02-05 10:00:00,10.46,10.53,10.46,10.53,270754.0,9.7499,9.8152,9.7499,9.8152,270754.0
2024-02-05 10:10:00,10.52,10.61,10.52,10.6,195827.0,9.8058,9.8897,9.8058,9.8804,195827.0
2024-02-05 10:20:00,10.6,10.61,10.57,10.58,156147.0,9.8804,9.8897,9.8524,9.8618,156147.0
2024-02-05 10:30:00,10.58,10.59,10.58,10.59,12900.0,9.8618,9.8711,9.8618,9.8711,12900.0
2024-02-05 10:40:00,10.59,10.65,10.59,10.62,147718.0,9.8711,9.927,9.8711,9.899,147718.0
2024-02-05 10:50:00,10.62,10.62,10.61,10.62,17584.0,9.899,9.899,9.8897,9.899,17584.0
2024-02-05 11:00:00,10.62,10.62,10.58,10.58,101521.0,9.899,9.899,9.8618,9.8618,101521.0
2024-02-05 11:10:00,10.58,10.58,10.56,10.56,29100.0,9.8618,9.8618,9.8431,9.8431,29100.0
2024-02-05 11:20:00,10.56,10.58,10.56,10.58,148037.0,9.8431,9.8618,9.8431,9.8618,148037.0
2024-02-05 11:30:00,10.58,10.58,10.55,10.55,22000.0,9.8618,9.8618,9.8338,9.8338,22000.0
2024-02-05 11:40:00,10.56,10.57,10.55,10.55,141882.0,9.8431,9.8524,9.8338,9.8338,141882.0
2024-02-05 11:50:00,10.55,10.55,10.54,10.54,16200.0,9.8338,9.8338,9.8245,9.8245,16200.0
2024-02-05 12:00:00,10.53,10.54,10.52,10.52,54800.0,9.8152,9.8245,9.8058,9.8058,54800.0
2024-02-05 12:10:00,10.51,10.51,10.51,10.51,130179.0,9.7965,9.7965,9.7965,9.7965,130179.0
2024-02-05 12:20:00,10.52,10.53,10.5,10.5,211113.0,9.8058,9.8152,9.7872,9.7872,211113.0
2024-02-05 12:30:00,10.5,10.5,10.46,10.46,185892.0,9.7872,9.7872,9.7499,9.7499,185892.0
2024-02-05 12:40:00,10.46,10.48,10.46,10.48,9788.0,9.7499,9.7686,9.7499,9.7686,9788.0
2024-02-05 12:50:00,10.47,10.48,10.47,10.48,26015.0,9.7592,9.7686,9.7592,9.7686,26015.0
2024-02-05 13:00:00,10.48,10.5,10.47,10.47,172205.0,9.7686,9.7872,9.7592,9.7592,172205.0
2024-02-05 13:10:00,10.47,10.47,10.46,10.47,43031.0,9.7592,9.7592,9.7499,9.7592,43031.0
2024-02-05 13:20:00,10.47,10.5,10.47,10.5,33574.0,9.7592,9.7872,9.7592,9.7872,33574.0
2024-02-05 13:30:00,10.5,10.5,10.48,10.49,45000.0,9.7872,9.7872,9.7686,9.7779,45000.0
2024-02-05 13:40:00,10.48,10.49,10.47,10.47,29088.0,9.7686,9.7779,9.7592,9.7592,29088.0
2024-02-05 13:50:00,10.48,10.49,10.47,10.47,3400.0,9.7686,9.7779,9.7592,9.7592,3400.0
2024-02-05 14:00:00,10.48,10.48,10.47,10.47,49701.0,9.7686,9.7686,9.7592,9.7592,49701.0
2024-02-05 14:10:00,10.47,10.48,10.47,10.48,35900.0,9.7592,9.7686,9.7592,9.7686,35900.0
2024-02-05 14:20:00,10.47,10.47,10.45,10.45,53912.0,9.7592,9.7592,9.7406,9.7406,53912.0
2024-02-05 14:30:00,10.45,10.45,10.41,10.43,165847.0,9.7406,9.7406,9.7033,9.7219,165847.0
2024-02-05 14:40:00,10.42,10.42,10.41,10.41,12459.0,9.7126,9.7126,9.7033,9.7033,12459.0
2024-02-05 14:50:00,10.41,10.42,10.41,10.42,47738.0,9.7033,9.7126,9.7033,9.7126,47738.0
2024-02-05 15:00:00,10.41,10.46,10.41,10.46,82658.0,9.7033,9.7499,9.7033,9.7499,82658.0
2024-02-05 15:10:00,10.46,10.5,10.46,10.47,96909.0,9.7499,9.7872,9.7499,9.7592,96909.0
2024-02-05 15:20:00,10.48,10.48,10.44,10.44,156994.0,9.7686,9.7686,9.7313,9.7313,156994.0
2024-02-05 15:30:00,10.44,10.45,10.42,10.45,82909.0,9.7313,9.7406,9.7126,9.7406,82909.0
2024-02-05 15:40:00,10.46,10.48,10.46,10.48,140141.0,9.7499,9.7686,9.7499,9.7686,140141.0
2024-02-05 15:50:00,10.48,10.5,10.45,10.5,374171.0,9.7686,9.7872,9.7406,9.7872,374171.0
2024-02-06 09:30:00,10.46,10.46,10.43,10.44,193785.0,9.7499,9.7499,9.7219,9.7313,193785.0
2024-02-06 09:40:00,10.44,10.44,10.4,10.42,100122.0,9.7313,9.7313,9.694,9.7126,100122.0
2024-02-06 09:50:00,10.42,10.48,10.42,10.48,129990.0,9.7126,9.7686,9.7126,9.7686,129990.0
2024-02-06 10:00:00,10.49,10.52,10.49,10.51,29711.0,9.7779,9.8058,9.7779,9.7965,29711.0
2024-02-06 10:10:00,10.51,10.53,10.49,10.49,112246.0,9.7965,9.8152,9.7779,9.7779,112246.0
2024-02-06 10:20:00,10.49,10.54,10.49,10.52,68976.0,9.7779,9.8245,9.7779,9.8058,68976.0
2024-02-06 10:30:00,10.52,10.52,10.48,10.49,23403.0,9.8058,9.8058,9.7686,9.7779,23403.0
2024-02-06 10:40:00,10.49,10.51,10.49,10.51,66402.0,9.7779,9.7965,9.7779,9.7965,66402.0
2024-02-06 10:50:00,10.51,10.51,10.49,10.49,45400.0,9.7965,9.7965,9.7779,9.7779,45400.0
2024-02-06 11:00:00,10.5,10.52,10.48,10.49,30400.0,9.7872,9.8058,9.7686,9.7779,30400.0
2024-02-06 11:10:00,10.49,10.51,10.48,10.48,113707.0,9.7779,9.7965,9.7686,9.7686,113707.0
2024-02-06 11:20:00,10.47,10.48,10.47,10.47,76318.0,9.7592,9.7686,9.7592,9.7592,76318.0
2024-02-06 11:30:00,10.47,10.49,10.47,10.47,43502.0,9.7592,9.7779,9.7592,9.7592,43502.0
2024-02-06 11:40:00,10.48,10.53,10.48,10.51,59211.0,9.7686,9.8152,9.7686,9.7965,59211.0
2024-02-06 11:50:00,10.52,10.53,10.52,10.53,31688.0,9.8058,9.8152,9.8058,9.8152,31688.0
2024-02-06 12:00:00,10.53,10.54,10.52,10.52,201175.0,9.8152,9.8245,9.8058,9.8058,201175.0
2024-02-06 12:10:00,10.53,10.53,10.52,10.52,92400.0,9.8152,9.8152,9.8058,9.8058,92400.0
2024-02-06 12:20:00,10.53,10.54,10.5,10.5,15531.0,9.8152,9.8245,9.7872,9.7872,15531.0
2024-02-06 12:30:00,10.49,10.52,10.49,10.5,56901.0,9.7779,9.8058,9.7779,9.7872,56901.0
2024-02-06 12:40:00,10.5,10.52,10.5,10.52,10700.0,9.7872,9.8058,9.7872,9.8058,10700.0
2024-02-06 12:50:00,10.51,10.51,10.5,10.51,80700.0,9.7965,9.7965,9.7872,9.7965,80700.0
2024-02-06 13:00:00,10.51,10.51,10.49,10.49,33587.0,9.7965,9.7965,9.7779,9.7779,33587.0
2024-02-06 13:10:00,10.49,10.52,10.49,10.51,44196.0,9.7779,9.8058,9.7779,9.7965,44196.0
2024-02-06 13:20:00,10.51,10.51,10.5,10.5,16500.0,9.7965,9.7965,9.7872,9.7872,16500.0
2024-02-06 13:30:00,10.49,10.49,10.47,10.47,108200.0,9.7779,9.7779,9.7592,9.7592,108200.0
2024-02-06 13:40:00,10.47,10.47,10.46,10.46,98286.0,9.7592,9.7592,9.7499,9.7499,98286.0
2024-02-06 13:50:00,10.46,10.46,10.46,10.46,24300.0,9.7499,9.7499,9.7499,9.7499,24300.0
2024-02-06 14:00:00,10.46,10.52,10.46,10.52,123637.0,9.7499,9.8058,9.7499,9.8058,123637.0
2024-02-06 14:10:00,10.53,10.54,10.53,10.53,37113.0,9.8152,9.8245,9.8152,9.8152,37113.0
2024-02-06 14:20:00,10.51,10.52,10.51,10.52,56031.0,9.7965,9.8058,9.7965,9.8058,56031.0
2024-02-06 14:30:00,10.51,10.53,10.51,10.53,22413.0,9.7965,9.8152,9.7965,9.8152,22413.0
2024-02-06 14:40:00,10.53,10.53,10.5,10.5,62305.0,9.8152,9.8152,9.7872,9.7872,62305.0
2024-02-06 14:50:00,10.49,10.5,10.48,10.48,22190.0,9.7779,9.7872,9.7686,9.7686,22190.0
2024-02-06 15:00:00,10.47,10.47,10.46,10.46,171575.0,9.7592,9.7592,9.7499,9.7499,171575.0
2024-02-06 15:10:00,10.47,10.48,10.47,10.47,22251.0,9.7592,9.7686,9.7592,9.7592,22251.0
2024-02-06 15:20:00,10.47,10.48,10.47,10.47,28800.0,9.7592,9.7686,9.7592,9.7592,28800.0
2024-02-06 15:30:00,10.48,10.5,10.48,10.5,54617.0,9.7686,9.7872,9.7686,9.7872,54617.0
2024-02-06 15:40:00,10.5,10.5,10.48,10.48,78522.0,9.7872,9.7872,9.7686,9.7686,78522.0
2024-02-06 15:50:00,10.47,10.47,10.42,10.43,180189.0,9.7592,9.7592,9.7126,9.7219,180189.0
2024-02-07 09:30:00,10.28,10.3,10.28,10.3,168068.0,9.5821,9.6008,9.5821,9.6008,168068.0
2024-02-07 09:40:00,10.3,10.33,10.3,10.31,47102.0,9.6008,9.6287,9.6008,9.6101,47102.0
2024-02-07 09:50:00,10.3,10.33,10.3,10.31,31480.0,9.6008,9.6287,9.6008,9.6101,31480.0
2024-02-07 10:00:00,10.31,10.32,10.3,10.3,72999.0,9.6101,9.6194,9.6008,9.6008,72999.0
2024-02-07 10:10:00,10.29,10.29,10.23,10.23,126909.0,9.5915,9.5915,9.5355,9.5355,126909.0
2024-02-07 10:20:00,10.23,10.23,10.18,10.18,75628.0,9.5355,9.5355,9.4889,9.4889,75628.0
2024-02-07 10:30:00,10.18,10.22,10.18,10.21,93955.0,9.4889,9.5262,9.4889,9.5169,93955.0
2024-02-07 10:40:00,10.21,10.22,10.2,10.2,16100.0,9.5169,9.5262,9.5076,9.5076,16100.0
2024-02-07 10:50:00,10.19,10.23,10.19,10.22,28620.0,9.4982,9.5355,9.4982,9.5262,28620.0
2024-02-07 11:00:00,10.22,10.24,10.21,10.21,70599.0,9.5262,9.5448,9.5169,9.5169,70599.0
2024-02-07 11:10:00,10.21,10.22,10.21,10.22,71389.0,9.5169,9.5262,9.5169,9.5262,71389.0
2024-02-07 11:20:00,10.23,10.24,10.23,10.23,71212.0,9.5355,9.5448,9.5355,9.5355,71212.0
2024-02-07 11:30:00,10.23,10.24,10.22,10.23,33100.0,9.5355,9.5448,9.5262,9.5355,33100.0
2024-02-07 11:40:00,10.23,10.23,10.22,10.22,13798.0,9.5355,9.5355,9.5262,9.5262,13798.0
2024-02-07 11:50:00,10.22,10.22,10.19,10.2,60388.0,9.5262,9.5262,9.4982,9.5076,60388.0
2024-02-07 12:00:00,10.2,10.2,10.2,10.2,17400.0,9.5076,9.5076,9.5076,9.5076,17400.0
2024-02-07 12:10:00,10.2,10.22,10.19,10.2,54686.0,9.5076,9.5262,9.4982,9.5076,54686.0
2024-02-07 12:20:00,10.2,10.22,10.2,10.22,59407.0,9.5076,9.5262,9.5076,9.5262,59407.0
2024-02-07 12:30:00,10.22,10.24,10.22,10.23,59828.0,9.5262,9.5448,9.5262,9.5355,59828.0
2024-02-07 12:40:00,10.24,10.25,10.22,10.23,73616.0,9.5448,9.5542,9.5262,9.5355,73616.0
2024-02-07 12:50:00,10.22,10.22,10.21,10.21,15149.0,9.5262,9.5262,9.5169,9.5169,15149.0
2024-02-07 13:00:00,10.21,10.23,10.16,10.21,154809.0,9.5169,9.5355,9.4703,9.5169,154809.0
2024-02-07 13:10:00,10.2,10.2,10.18,10.19,100797.0,9.5076,9.5076,9.4889,9.4982,100797.0
2024-02-07 13:20:00,10.18,10.18,10.17,10.17,21900.0,9.4889,9.4889,9.4796,9.4796,21900.0
2024-02-07 13:30:00,10.16,10.17,10.15,10.17,82806.0,9.4703,9.4796,9.461,9.4796,82806.0
2024-02-07 13:40:00,10.17,10.19,10.17,10.18,153935.0,9.4796,9.4982,9.4796,9.4889,153935.0
2024-02-07 13:50:00,10.17,10.17,10.17,10.17,400.0,9.4796,9.4796,9.4796,9.4796,400.0
2024-02-07 14:00:00,10.17,10.17,10.16,10.17,9600.0,9.4796,9.4796,9.4703,9.4796,9600.0
2024-02-07 14:10:00,10.17,10.18,10.17,10.18,21355.0,9.4796,9.4889,9.4796,9.4889,21355.0
2024-02-07 14:20:00,10.18,10.18,10.17,10.18,49200.0,9.4889,9.4889,9.4796,9.4889,49200.0
2024-02-07 14:30:00,10.18,10.19,10.18,10.18,4873.0,9.4889,9.4982,9.4889,9.4889,4873.0
2024-02-07 14:40:00,10.17,10.17,10.16,10.16,34472.0,9.4796,9.4796,9.4703,9.4703,34472.0
2024-02-07 14:50:00,10.16,10.16,10.15,10.15,10953.0,9.4703,9.4703,9.461,9.461,10953.0
2024-02-07 15:00:00,10.16,10.16,10.15,10.15,133167.0,9.4703,9.4703,9.461,9.461,133167.0
2024-02-07 15:10:00,10.15,10.17,10.15,10.17,157799.0,9.461,9.4796,9.461,9.4796,157799.0
2024-02-07 15:20:00,10.16,10.16,10.16,10.16,30165.0,9.4703,9.4703,9.4703,9.4703,30165.0
2024-02-07 15:30:00,10.17,10.17,10.16,10.16,48749.0,9.4796,9.4796,9.4703,9.4703,48749.0
2024-02-07 15:40:00,10.17,10.18,10.17,10.18,58429.0,9.4796,9.4889,9.4796,9.4889,58429.0
2024-02-07 15:50:00,10.18,10.2,10.16,10.17,120334.0,9.4889,9.5076,9.4703,9.4796,120334.0
2024-02-08 09:30:00,10.19,10.2,10.18,10.19,153090.0,9.4982,9.5076,9.4889,9.4982,153090.0
2024-02-08 09:40:00,10.2,10.21,10.2,10.2,110852.0,9.5076,9.5169,9.5076,9.5076,110852.0
2024-02-08 09:50:00,10.2,10.2,10.19,10.19,35595.0,9.5076,9.5076,9.4982,9.4982,35595.0
2024-02-08 10:00:00,10.19,10.19,10.18,10.18,37895.0,9.4982,9.4982,9.4889,9.4889,37895.0
2024-02-08 10:10:00,10.19,10.2,10.19,10.19,12083.0,9.4982,9.5076,9.4982,9.4982,12083.0
2024-02-08 10:20:00,10.19,10.2,10.18,10.2,67149.0,9.4982,9.5076,9.4889,9.5076,67149.0
2024-02-08 10:30:00,10.2,10.22,10.19,10.21,97063.0,9.5076,9.5262,9.4982,9.5169,97063.0
2024-02-08 10:40:00,10.21,10.22,10.2,10.2,49859.0,9.5169,9.5262,9.5076,9.5076,49859.0
2024-02-08 10:50:00,10.19,10.19,10.18,10.18,37909.0,9.4982,9.4982,9.4889,9.4889,37909.0
2024-02-08 11:00:00,10.18,10.2,10.18,10.2,277859.0,9.4889,9.5076,9.4889,9.5076,277859.0
2024-02-08 11:10:00,10.2,10.21,10.2,10.21,42787.0,9.5076,9.5169,9.5076,9.5169,42787.0
2024-02-08 11:20:00,10.2,10.23,10.2,10.23,98735.0,9.5076,9.5355,9.5076,9.5355,98735.0
2024-02-08 11:30:00,10.23,10.23,10.21,10.21,47446.0,9.5355,9.5355,9.5169,9.5169,47446.0
2024-02-08 11:40:00,10.21,10.22,10.21,10.22,11800.0,9.5169,9.5262,9.5169,9.5262,11800.0
2024-02-08 11:50:00,10.21,10.21,10.2,10.2,91574.0,9.5169,9.5169,9.5076,9.5076,91574.0
2024-02-08 12:00:00,10.21,10.21,10.21,10.21,18600.0,9.5169,9.5169,9.5169,9.5169,18600.0
2024-02-08 12:10:00,10.21,10.21,10.2,10.2,17925.0,9.5169,9.5169,9.5076,9.5076,17925.0
2024-02-08 12:20:00,10.19,10.19,10.19,10.19,10553.0,9.4982,9.4982,9.4982,9.4982,10553.0
2024-02-08 12:30:00,10.19,10.19,10.19,10.19,38400.0,9.4982,9.4982,9.4982,9.4982,38400.0
2024-02-08 12:40:00,10.19,10.21,10.19,10.21,48040.0,9.4982,9.5169,9.4982,9.5169,48040.0
2024-02-08 12:50:00,10.21,10.22,10.21,10.22,28122.0,9.5169,9.5262,9.5169,9.5262,28122.0
2024-02-08 13:00:00,10.21,10.21,10.18,10.19,108541.0,9.5169,9.5169,9.4889,9.4982,108541.0
2024-02-08 13:10:00,10.19,10.2,10.19,10.2,41639.0,9.4982,9.5076,9.4982,9.5076,41639.0
2024-02-08 13:20:00,10.2,10.2,10.19,10.19,30200.0,9.5076,9.5076,9.4982,9.4982,30200.0
2024-02-08 13:30:00,10.19,10.19,10.18,10.18,93280.0,9.4982,9.4982,9.4889,9.4889,93280.0
2024-02-08 13:40:00,10.18,10.18,10.18,10.18,30520.0,9.4889,9.4889,9.4889,9.4889,30520.0
2024-02-08 13:50:00,10.18,10.19,10.18,10.19,57100.0,9.4889,9.4982,9.4889,9.4982,57100.0
2024-02-08 14:00:00,10.18,10.2,10.18,10.2,76815.0,9.4889,9.5076,9.4889,9.5076,76815.0
2024-02-08 14:10:00,10.19,10.19,10.19,10.19,11408.0,9.4982,9.4982,9.4982,9.4982,11408.0
2024-02-08 14:20:00,10.19,10.19,10.19,10.19,300.0,9.4982,9.4982,9.4982,9.4982,300.0
2024-02-08 14:30:00,10.2,10.21,10.2,10.21,41783.0,9.5076,9.5169,9.5076,9.5169,41783.0
2024-02-08 14:40:00,10.2,10.2,10.19,10.19,22300.0,9.5076,9.5076,9.4982,9.4982,22300.0
2024-02-08 14:50:00,10.18,10.18,10.17,10.18,52261.0,9.4889,9.4889,9.4796,9.4889,52261.0
2024-02-08 15:00:00,10.18,10.18,10.16,10.17,12326.0,9.4889,9.4889,9.4703,9.4796,12326.0
2024-02-08 15:10:00,10.17,10.17,10.16,10.16,69449.0,9.4796,9.4796,9.4703,9.4703,69449.0
2024-02-08 15:20:00,10.16,10.16,10.16,10.16,25004.0,9.4703,9.4703,9.4703,9.4703,25004.0
2024-02-08 15:30:00,10.16,10.16,10.16,10.16,0.0,9.4703,9.4703,9.4703,9.4703,0.0
2024-02-08 15:40:00,10.17,10.18,10.17,10.18,21928.0,9.4796,9.4889,9.4796,9.4889,21928.0
2024-02-08 15:50:00,10.18,10.19,10.15,10.16,181388.0,9.4889,9.4982,9.461,9.4703,181388.0
2024-02-09 09:30:00,10.14,10.16,10.13,10.14,210017.0,9.4516,9.4703,9.4423,9.4516,210017.0
2024-02-09 09:40:00,10.13,10.13,10.12,10.13,60748.0,9.4423,9.4423,9.433,9.4423,60748.0
2024-02-09 09:50:00,10.13,10.14,10.11,10.11,167894.0,9.4423,9.4516,9.4237,9.4237,167894.0
2024-02-09 10:00:00,10.1,10.12,10.1,10.1,57200.0,9.4143,9.433,9.4143,9.4143,57200.0
2024-02-09 10:10:00,10.1,10.12,10.09,10.1,132885.0,9.4143,9.433,9.405,9.4143,132885.0
2024-02-09 10:20:00,10.11,10.11,10.1,10.1,125519.0,9.4237,9.4237,9.4143,9.4143,125519.0
2024-02-09 10:30:00,10.1,10.1,10.08,10.09,315276.0,9.4143,9.4143,9.3957,9.405,315276.0
2024-02-09 10:40:00,10.09,10.09,10.08,10.08,42406.0,9.405,9.405,9.3957,9.3957,42406.0
2024-02-09 10:50:00,10.08,10.09,10.08,10.08,56934.0,9.3957,9.405,9.3957,9.3957,56934.0
2024-02-09 11:00:00,10.08,10.08,10.07,10.08,305869.0,9.3957,9.3957,9.3864,9.3957,305869.0
2024-02-09 11:10:00,10.07,10.08,10.07,10.08,30670.0,9.3864,9.3957,9.3864,9.3957,30670.0
2024-02-09 11:20:00,10.08,10.1,10.08,10.09,64074.0,9.3957,9.4143,9.3957,9.405,64074.0
2024-02-09 11:30:00,10.09,10.12,10.09,10.11,54345.0,9.405,9.433,9.405,9.4237,54345.0
2024-02-09 11:40:00,10.1,10.1,10.09,10.09,27050.0,9.4143,9.4143,9.405,9.405,27050.0
2024-02-09 11:50:00,10.09,10.1,10.09,10.09,113493.0,9.405,9.4143,9.405,9.405,113493.0
2024-02-09 12:00:00,10.1,10.11,10.1,10.1,41701.0,9.4143,9.4237,9.4143,9.4143,41701.0
2024-02-09 12:10:00,10.1,10.1,10.1,10.1,8000.0,9.4143,9.4143,9.4143,9.4143,8000.0
2024-02-09 12:20:00,10.09,10.09,10.07,10.07,45100.0,9.405,9.405,9.3864,9.3864,45100.0
2024-02-09 12:30:00,10.07,10.08,10.06,10.08,203100.0,9.3864,9.3957,9.3771,9.3957,203100.0
2024-02-09 12:40:00,10.07,10.07,10.06,10.06,52793.0,9.3864,9.3864,9.3771,9.3771,52793.0
2024-02-09 12:50:00,10.06,10.06,10.05,10.05,31025.0,9.3771,9.3771,9.3677,9.3677,31025.0
2024-02-09 13:00:00,10.05,10.05,10.05,10.05,54700.0,9.3677,9.3677,9.3677,9.3677,54700.0
2024-02-09 13:10:00,10.05,10.05,10.05,10.05,49004.0,9.3677,9.3677,9.3677,9.3677,49004.0
2024-02-09 13:20:00,10.05,10.05,10.03,10.03,118392.0,9.3677,9.3677,9.3491,9.3491,118392.0
2024-02-09 13:30:00,10.03,10.03,10.03,10.03,23495.0,9.3491,9.3491,9.3491,9.3491,23495.0
2024-02-09 13:40:00,10.04,10.04,10.04,10.04,7934.0,9.3584,9.3584,9.3584,9.3584,7934.0
2024-02-09 13:50:00,10.04,10.04,10.04,10.04,10200.0,9.3584,9.3584,9.3584,9.3584,10200.0
2024-02-09 14:00:00,10.04,10.04,10.03,10.04,29503.0,9.3584,9.3584,9.3491,9.3584,29503.0
2024-02-09 14:10:00,10.03,10.03,10.02,10.02,102000.0,9.3491,9.3491,9.3398,9.3398,102000.0
2024-02-09 14:20:00,10.01,10.01,10.01,10.01,38071.0,9.3305,9.3305,9.3305,9.3305,38071.0
2024-02-09 14:30:00,10.01,10.01,10.01,10.01,10650.0,9.3305,9.3305,9.3305,9.3305,10650.0
2024-02-09 14:40:00,10.0,10.0,9.98,9.98,99449.0,9.3211,9.3211,9.3025,9.3025,99449.0
2024-02-09 14:50:00,9.99,9.99,9.98,9.99,28520.0,9.3118,9.3118,9.3025,9.3118,28520.0
2024-02-09 15:00:00,10.0,10.02,10.0,10.02,34950.0,9.3211,9.3398,9.3211,9.3398,34950.0
2024-02-09 15:10:00,10.01,10.01,10.0,10.0,185781.0,9.3305,9.3305,9.3211,9.3211,185781.0
2024-02-09 15:20:00,10.0,10.01,10.0,10.01,43906.0,9.3211,9.3305,9.3211,9.3305,43906.0
2024-02-09 15:30:00,10.01,10.03,10.01,10.02,41050.0,9.3305,9.3491,9.3305,9.3398,41050.0
2024-02-09 15:40:00,10.02,10.03,10.02,10.03,14300.0,9.3398,9.3491,9.3398,9.3491,14300.0
2024-02-09 15:50:00,10.02,10.02,9.99,10.0,155596.0,9.3398,9.3398,9.3118,9.3211,155596.0
2024-02-12 09:30:00,10.0,10.0,9.99,9.99,143658.0,9.3211,9.3211,9.3118,9.3118,143658.0
2024-02-12 09:40:00,9.99,10.01,9.99,10.01,35772.0,9.3118,9.3305,9.3118,9.3305,35772.0
2024-02-12 09:50:00,10.0,10.0,9.99,9.99,22712.0,9.3211,9.3211,9.3118,9.3118,22712.0
2024-02-12 10:00:00,10.0,10.01,10.0,10.01,44900.0,9.3211,9.3305,9.3211,9.3305,44900.0
2024-02-12 10:10:00,10.01,10.01,10.01,10.01,26600.0,9.3305,9.3305,9.3305,9.3305,26600.0
2024-02-12 10:20:00,10.0,10.0,10.0,10.0,24889.0,9.3211,9.3211,9.3211,9.3211,24889.0
2024-02-12 10:30:00,9.99,9.99,9.98,9.99,18945.0,9.3118,9.3118,9.3025,9.3118,18945.0
2024-02-12 10:40:00,9.99,9.99,9.97,9.97,35687.0,9.3118,9.3118,9.2932,9.2932,35687.0
2024-02-12 10:50:00,9.97,9.97,9.96,9.96,32562.0,9.2932,9.2932,9.2839,9.2839,32562.0
2024-02-12 11:00:00,9.95,9.96,9.95,9.95,57380.0,9.2745,9.2839,9.2745,9.2745,57380.0
2024-02-12 11:10:00,9.95,9.96,9.93,9.93,29566.0,9.2745,9.2839,9.2559,9.2559,29566.0
2024-02-12 11:20:00,9.93,9.93,9.9,9.9,47313.0,9.2559,9.2559,9.2279,9.2279,47313.0
2024-02-12 11:30:00,9.9,9.9,9.87,9.88,44361.0,9.2279,9.2279,9.2,9.2093,44361.0
2024-02-12 11:40:00,9.88,9.9,9.88,9.89,17283.0,9.2093,9.2279,9.2093,9.2186,17283.0
2024-02-12 11:50:00,9.89,9.89,9.88,9.88,33578.0,9.2186,9.2186,9.2093,9.2093,33578.0
2024-02-12 12:00:00,9.88,9.89,9.88,9.88,47454.0,9.2093,9.2186,9.2093,9.2093,47454.0
2024-02-12 12:10:00,9.88,9.88,9.88,9.88,10300.0,9.2093,9.2093,9.2093,9.2093,10300.0
2024-02-12 12:20:00,9.89,9.91,9.89,9.91,52347.0,9.2186,9.2372,9.2186,9.2372,52347.0
2024-02-12 12:30:00,9.9,9.91,9.9,9.91,12365.0,9.2279,9.2372,9.2279,9.2372,12365.0
2024-02-12 12:40:00,9.91,9.91,9.9,9.9,19900.0,9.2372,9.2372,9.2279,9.2279,19900.0
2024-02-12 12:50:00,9.9,9.9,9.89,9.89,30464.0,9.2279,9.2279,9.2186,9.2186,30464.0
2024-02-12 13:00:00,9.89,9.89,9.89,9.89,6351.0,9.2186,9.2186,9.2186,9.2186,6351.0
2024-02-12 13:10:00,9.88,9.88,9.88,9.88,7200.0,9.2093,9.2093,9.2093,9.2093,7200.0
2024-02-12 13:20:00,9.88,9.92,9.88,9.92,156406.0,9.2093,9.2466,9.2093,9.2466,156406.0
2024-02-12 13:30:00,9.93,9.97,9.93,9.97,200543.0,9.2559,9.2932,9.2559,9.2932,200543.0
2024-02-12 13:40:00,9.96,9.97,9.96,9.96,193488.0,9.2839,9.2932,9.2839,9.2839,193488.0
2024-02-12 13:50:00,9.96,9.96,9.95,9.95,49800.0,9.2839,9.2839,9.2745,9.2745,49800.0
2024-02-12 14:00:00,9.96,9.97,9.96,9.96,77968.0,9.2839,9.2932,9.2839,9.2839,77968.0
2024-02-12 14:10:00,9.96,10.04,9.96,10.04,121538.0,9.2839,9.3584,9.2839,9.3584,121538.0
2024-02-12 14:20:00,10.05,10.06,10.02,10.02,116667.0,9.3677,9.3771,9.3398,9.3398,116667.0
2024-02-12 14:30:00,10.02,10.03,10.01,10.02,80812.0,9.3398,9.3491,9.3305,9.3398,80812.0
2024-02-12 14:40:00,10.01,10.04,10.01,10.02,32900.0,9.3305,9.3584,9.3305,9.3398,32900.0
2024-02-12 14:50:00,10.03,10.05,10.03,10.05,198832.0,9.3491,9.3677,9.3491,9.3677,198832.0
2024-02-12 15:00:00,10.04,10.04,10.03,10.03,46968.0,9.3584,9.3584,9.3491,9.3491,46968.0
2024-02-12 15:10:00,10.02,10.03,10.02,10.02,79851.0,9.3398,9.3491,9.3398,9.3398,79851.0
2024-02-12 15:20:00,10.02,10.02,10.02,10.02,33365.0,9.3398,9.3398,9.3398,9.3398,33365.0
2024-02-12 15:30:00,10.02,10.02,10.02,10.02,46974.0,9.3398,9.3398,9.3398,9.3398,46974.0
2024-02-12 15:40:00,10.03,10.03,10.01,10.02,41003.0,9.3491,9.3491,9.3305,9.3398,41003.0
2024-02-12 15:50:00,10.01,10.04,10.01,10.02,282784.0,9.3305,9.3584,9.3305,9.3398,282784.0
2024-02-13 09:30:00,10.41,10.44,10.38,10.41,400708.0,9.7033,9.7313,9.6753,9.7033,400708.0
2024-02-13 09:40:00,10.41,10.44,10.41,10.44,105591.0,9.7033,9.7313,9.7033,9.7313,105591.0
2024-02-13 09:50:00,10.44,10.46,10.43,10.46,100664.0,9.7313,9.7499,9.7219,9.7499,100664.0
2024-02-13 10:00:00,10.46,10.47,10.46,10.47,153586.0,9.7499,9.7592,9.7499,9.7592,153586.0
2024-02-13 10:10:00,10.47,10.48,10.46,10.46,101490.0,9.7592,9.7686,9.7499,9.7499,101490.0
2024-02-13 10:20:00,10.45,10.45,10.39,10.39,122433.0,9.7406,9.7406,9.6847,9.6847,122433.0
2024-02-13 10:30:00,10.39,10.4,10.38,10.38,232552.0,9.6847,9.694,9.6753,9.6753,232552.0
2024-02-13 10:40:00,10.38,10.39,10.38,10.38,107862.0,9.6753,9.6847,9.6753,9.6753,107862.0
2024-02-13 10:50:00,10.38,10.41,10.37,10.41,115716.0,9.6753,9.7033,9.666,9.7033,115716.0
2024-02-13 11:00:00,10.41,10.41,10.36,10.36,109082.0,9.7033,9.7033,9.6567,9.6567,109082.0
2024-02-13 11:10:00,10.36,10.38,10.36,10.38,53909.0,9.6567,9.6753,9.6567,9.6753,53909.0
2024-02-13 11:20:00,10.37,10.37,10.35,10.35,52777.0,9.666,9.666,9.6474,9.6474,52777.0
2024-02-13 11:30:00,10.35,10.37,10.34,10.34,192567.0,9.6474,9.666,9.6381,9.6381,192567.0
2024-02-13 11:40:00,10.34,10.35,10.34,10.34,54996.0,9.6381,9.6474,9.6381,9.6381,54996.0
2024-02-13 11:50:00,10.35,10.38,10.35,10.38,16948.0,9.6474,9.6753,9.6474,9.6753,16948.0
2024-02-13 12:00:00,10.38,10.4,10.38,10.39,27353.0,9.6753,9.694,9.6753,9.6847,27353.0
2024-02-13 12:10:00,10.39,10.4,10.38,10.39,18800.0,9.6847,9.694,9.6753,9.6847,18800.0
2024-02-13 12:20:00,10.38,10.41,10.38,10.41,51891.0,9.6753,9.7033,9.6753,9.7033,51891.0
2024-02-13 12:30:00,10.41,10.41,10.37,10.38,139691.0,9.7033,9.7033,9.666,9.6753,139691.0
2024-02-13 12:40:00,10.37,10.39,10.37,10.39,54919.0,9.666,9.6847,9.666,9.6847,54919.0
2024-02-13 12:50:00,10.4,10.43,10.39,10.43,125945.0,9.694,9.7219,9.6847,9.7219,125945.0
2024-02-13 13:00:00,10.43,10.44,10.43,10.44,39317.0,9.7219,9.7313,9.7219,9.7313,39317.0
2024-02-13 13:10:00,10.44,10.44,10.42,10.43,120440.0,9.7313,9.7313,9.7126,9.7219,120440.0
2024-02-13 13:20:00,10.43,10.44,10.43,10.43,72700.0,9.7219,9.7313,9.7219,9.7219,72700.0
2024-02-13 13:30:00,10.44,10.45,10.43,10.45,113786.0,9.7313,9.7406,9.7219,9.7406,113786.0
2024-02-13 13:40:00,10.45,10.47,10.45,10.47,44434.0,9.7406,9.7592,9.7406,9.7592,44434.0
2024-02-13 13:50:00,10.47,10.48,10.47,10.48,122483.0,9.7592,9.7686,9.7592,9.7686,122483.0
2024-02-13 14:00:00,10.48,10.53,10.48,10.53,54267.0,9.7686,9.8152,9.7686,9.8152,54267.0
2024-02-13 14:10:00,10.53,10.57,10.53,10.55,222450.0,9.8152,9.8524,9.8152,9.8338,222450.0
2024-02-13 14:20:00,10.55,10.57,10.55,10.56,90339.0,9.8338,9.8524,9.8338,9.8431,90339.0
2024-02-13 14:30:00,10.55,10.55,10.52,10.52,183470.0,9.8338,9.8338,9.8058,9.8058,183470.0
2024-02-13 14:40:00,10.52,10.58,10.52,10.58,60822.0,9.8058,9.8618,9.8058,9.8618,60822.0
2024-02-13 14:50:00,10.58,10.61,10.58,10.61,74255.0,9.8618,9.8897,9.8618,9.8897,74255.0
2024-02-13 15:00:00,10.6,10.62,10.6,10.61,97260.0,9.8804,9.899,9.8804,9.8897,97260.0
2024-02-13 15:10:00,10.61,10.63,10.61,10.63,26886.0,9.8897,9.9084,9.8897,9.9084,26886.0
2024-02-13 15:20:00,10.62,10.63,10.61,10.61,114286.0,9.899,9.9084,9.8897,9.8897,114286.0
2024-02-13 15:30:00,10.61,10.61,10.56,10.57,152691.0,9.8897,9.8897,9.8431,9.8524,152691.0
2024-02-13 15:40:00,10.57,10.57,10.51,10.51,326027.0,9.8524,9.8524,9.7965,9.7965,326027.0
2024-02-13 15:50:00,10.51,10.53,10.44,10.44,362629.0,9.7965,9.8152,9.7313,9.7313,362629.0
2024-02-14 09:30:00,10.26,10.32,10.24,10.32,278058.0,9.5635,9.6194,9.5448,9.6194,278058.0
2024-02-14 09:40:00,10.33,10.34,10.27,10.29,96330.0,9.6287,9.6381,9.5728,9.5915,96330.0
2024-02-14 09:50:00,10.29,10.3,10.28,10.28,86074.0,9.5915,9.6008,9.5821,9.5821,86074.0
2024-02-14 10:00:00,10.27,10.28,10.26,10.28,86449.0,9.5728,9.5821,9.5635,9.5821,86449.0
2024-02-14 10:10:00,10.27,10.28,10.23,10.23,65026.0,9.5728,9.5821,9.5355,9.5355,65026.0
2024-02-14 10:20:00,10.23,10.23,10.2,10.22,58334.0,9.5355,9.5355,9.5076,9.5262,58334.0
2024-02-14 10:30:00,10.22,10.24,10.21,10.24,106960.0,9.5262,9.5448,9.5169,9.5448,106960.0
2024-02-14 10:40:00,10.24,10.27,10.24,10.26,157185.0,9.5448,9.5728,9.5448,9.5635,157185.0
2024-02-14 10:50:00,10.26,10.32,10.26,10.32,349235.0,9.5635,9.6194,9.5635,9.6194,349235.0
2024-02-14 11:00:00,10.33,10.37,10.33,10.35,332118.0,9.6287,9.666,9.6287,9.6474,332118.0
2024-02-14 11:10:00,10.35,10.36,10.33,10.34,146824.0,9.6474,9.6567,9.6287,9.6381,146824.0
2024-02-14 11:20:00,10.35,10.35,10.31,10.31,64327.0,9.6474,9.6474,9.6101,9.6101,64327.0
2024-02-14 11:30:00,10.31,10.31,10.31,10.31,23072.0,9.6101,9.6101,9.6101,9.6101,23072.0
2024-02-14 11:40:00,10.31,10.36,10.31,10.34,44168.0,9.6101,9.6567,9.6101,9.6381,44168.0
2024-02-14 11:50:00,10.34,10.37,10.33,10.36,107561.0,9.6381,9.666,9.6287,9.6567,107561.0
2024-02-14 12:00:00,10.37,10.42,10.37,10.39,216115.0,9.666,9.7126,9.666,9.6847,216115.0
2024-02-14 12:10:00,10.38,10.38,10.36,10.36,31855.0,9.6753,9.6753,9.6567,9.6567,31855.0
2024-02-14 12:20:00,10.36,10.37,10.34,10.34,30174.0,9.6567,9.666,9.6381,9.6381,30174.0
2024-02-14 12:30:00,10.32,10.33,10.31,10.33,22882.0,9.6194,9.6287,9.6101,9.6287,22882.0
2024-02-14 12:40:00,10.33,10.33,10.3,10.3,42952.0,9.6287,9.6287,9.6008,9.6008,42952.0
2024-02-14 12:50:00,10.31,10.31,10.31,10.31,39769.0,9.6101,9.6101,9.6101,9.6101,39769.0
2024-02-14 13:00:00,10.31,10.31,10.29,10.31,41257.0,9.6101,9.6101,9.5915,9.6101,41257.0
2024-02-14 13:10:00,10.32,10.36,10.32,10.33,201368.0,9.6194,9.6567,9.6194,9.6287,201368.0
2024-02-14 13:20:00,10.33,10.34,10.32,10.33,54048.0,9.6287,9.6381,9.6194,9.6287,54048.0
2024-02-14 13:30:00,10.32,10.32,10.28,10.28,28112.0,9.6194,9.6194,9.5821,9.5821,28112.0
2024-02-14 13:40:00,10.26,10.28,10.26,10.28,58866.0,9.5635,9.5821,9.5635,9.5821,58866.0
2024-02-14 13:50:00,10.27,10.31,10.27,10.29,19519.0,9.5728,9.6101,9.5728,9.5915,19519.0
2024-02-14 14:00:00,10.29,10.37,10.29,10.36,163144.0,9.5915,9.666,9.5915,9.6567,163144.0
2024-02-14 14:10:00,10.36,10.36,10.33,10.33,51875.0,9.6567,9.6567,9.6287,9.6287,51875.0
2024-02-14 14:20:00,10.33,10.33,10.28,10.28,93841.0,9.6287,9.6287,9.5821,9.5821,93841.0
2024-02-14 14:30:00,10.28,10.29,10.26,10.26,198439.0,9.5821,9.5915,9.5635,9.5635,198439.0
2024-02-14 14:40:00,10.27,10.28,10.27,10.27,72906.0,9.5728,9.5821,9.5728,9.5728,72906.0
2024-02-14 14:50:00,10.28,10.29,10.27,10.27,177617.0,9.5821,9.5915,9.5728,9.5728,177617.0
2024-02-14 15:00:00,10.26,10.28,10.25,10.25,177571.0,9.5635,9.5821,9.5542,9.5542,177571.0
2024-02-14 15:10:00,10.25,10.25,10.23,10.23,47719.0,9.5542,9.5542,9.5355,9.5355,47719.0
2024-02-14 15:20:00,10.23,10.23,10.19,10.19,105795.0,9.5355,9.5355,9.4982,9.4982,105795.0
2024-02-14 15:30:00,10.2,10.22,10.19,10.19,75117.0,9.5076,9.5262,9.4982,9.4982,75117.0
2024-02-14 15:40:00,10.19,10.2,10.18,10.18,267268.0,9.4982,9.5076,9.4889,9.4889,267268.0
2024-02-14 15:50:00,10.17,10.18,10.13,10.14,478904.0,9.4796,9.4889,9.4423,9.4516,478904.0
2024-02-15 09:30:00,10.12,10.13,10.09,10.09,149303.0,9.433,9.4423,9.405,9.405,149303.0
2024-02-15 09:40:00,10.1,10.11,10.09,10.09,81646.0,9.4143,9.4237,9.405,9.405,81646.0
2024-02-15 09:50:00,10.09,10.13,10.07,10.12,160273.0,9.405,9.4423,9.3864,9.433,160273.0
2024-02-15 10:00:00,10.11,10.12,10.09,10.09,94102.0,9.4237,9.433,9.405,9.405,94102.0
2024-02-15 10:10:00,10.08,10.09,10.06,10.07,173825.0,9.3957,9.405,9.3771,9.3864,173825.0
2024-02-15 10:20:00,10.08,10.11,10.06,10.11,156244.0,9.3957,9.4237,9.3771,9.4237,156244.0
2024-02-15 10:30:00,10.11,10.13,10.11,10.11,190991.0,9.4237,9.4423,9.4237,9.4237,190991.0
2024-02-15 10:40:00,10.11,10.11,10.11,10.11,15429.0,9.4237,9.4237,9.4237,9.4237,15429.0
2024-02-15 10:50:00,10.11,10.11,10.1,10.1,91531.0,9.4237,9.4237,9.4143,9.4143,91531.0
2024-02-15 11:00:00,10.1,10.16,10.1,10.16,169403.0,9.4143,9.4703,9.4143,9.4703,169403.0
2024-02-15 11:10:00,10.16,10.16,10.13,10.13,141627.0,9.4703,9.4703,9.4423,9.4423,141627.0
2024-02-15 11:20:00,10.14,10.14,10.13,10.13,165928.0,9.4516,9.4516,9.4423,9.4423,165928.0
2024-02-15 11:30:00,10.12,10.13,10.11,10.11,46802.0,9.433,9.4423,9.4237,9.4237,46802.0
2024-02-15 11:40:00,10.1,10.1,10.09,10.09,53800.0,9.4143,9.4143,9.405,9.405,53800.0
2024-02-15 11:50:00,10.1,10.12,10.1,10.11,111510.0,9.4143,9.433,9.4143,9.4237,111510.0
2024-02-15 12:00:00,10.1,10.11,10.1,10.11,22611.0,9.4143,9.4237,9.4143,9.4237,22611.0
2024-02-15 12:10:00,10.1,10.1,10.07,10.07,44962.0,9.4143,9.4143,9.3864,9.3864,44962.0
2024-02-15 12:20:00,10.07,10.08,10.06,10.06,43071.0,9.3864,9.3957,9.3771,9.3771,43071.0
2024-02-15 12:30:00,10.07,10.07,10.07,10.07,19023.0,9.3864,9.3864,9.3864,9.3864,19023.0
2024-02-15 12:40:00,10.07,10.07,10.07,10.07,12000.0,9.3864,9.3864,9.3864,9.3864,12000.0
2024-02-15 12:50:00,10.07,10.1,10.07,10.1,74100.0,9.3864,9.4143,9.3864,9.4143,74100.0
2024-02-15 13:00:00,10.09,10.09,10.05,10.05,37094.0,9.405,9.405,9.3677,9.3677,37094.0
2024-02-15 13:10:00,10.04,10.04,10.02,10.02,46608.0,9.3584,9.3584,9.3398,9.3398,46608.0
2024-02-15 13:20:00,10.01,10.02,10.01,10.01,176250.0,9.3305,9.3398,9.3305,9.3305,176250.0
2024-02-15 13:30:00,10.0,10.02,9.99,10.01,78489.0,9.3211,9.3398,9.3118,9.3305,78489.0
2024-02-15 13:40:00,10.01,10.03,10.01,10.03,64030.0,9.3305,9.3491,9.3305,9.3491,64030.0
2024-02-15 13:50:00,10.02,10.02,10.02,10.02,39500.0,9.3398,9.3398,9.3398,9.3398,39500.0
2024-02-15 14:00:00,10.01,10.01,9.99,9.99,64315.0,9.3305,9.3305,9.3118,9.3118,64315.0
2024-02-15 14:10:00,10.0,10.02,10.0,10.0,79108.0,9.3211,9.3398,9.3211,9.3211,79108.0
2024-02-15 14:20:00,10.0,10.01,10.0,10.01,85389.0,9.3211,9.3305,9.3211,9.3305,85389.0
2024-02-15 14:30:00,10.0,10.0,9.99,9.99,37730.0,9.3211,9.3211,9.3118,9.3118,37730.0
2024-02-15 14:40:00,10.0,10.0,9.98,9.98,49093.0,9.3211,9.3211,9.3025,9.3025,49093.0
2024-02-15 14:50:00,9.98,9.99,9.97,9.98,47971.0,9.3025,9.3118,9.2932,9.3025,47971.0
2024-02-15 15:00:00,9.99,10.0,9.99,10.0,25200.0,9.3118,9.3211,9.3118,9.3211,25200.0
2024-02-15 15:10:00,10.0,10.0,9.98,9.99,18045.0,9.3211,9.3211,9.3025,9.3118,18045.0
2024-02-15 15:20:00,10.0,10.03,10.0,10.0,87538.0,9.3211,9.3491,9.3211,9.3211,87538.0
2024-02-15 15:30:00,10.0,10.01,10.0,10.01,42884.0,9.3211,9.3305,9.3211,9.3305,42884.0
2024-02-15 15:40:00,10.01,10.02,10.01,10.02,14640.0,9.3305,9.3398,9.3305,9.3398,14640.0
2024-02-15 15:50:00,10.02,10.02,9.97,9.98,385906.0,9.3398,9.3398,9.2932,9.3025,385906.0
2024-02-16 09:30:00,10.0,10.04,9.99,10.04,240908.0,9.3211,9.3584,9.3118,9.3584,240908.0
2024-02-16 09:40:00,10.04,10.05,10.04,10.04,150210.0,9.3584,9.3677,9.3584,9.3584,150210.0
2024-02-16 09:50:00,10.05,10.13,10.05,10.13,245075.0,9.3677,9.4423,9.3677,9.4423,245075.0
2024-02-16 10:00:00,10.13,10.17,10.1,10.1,696288.0,9.4423,9.4796,9.4143,9.4143,696288.0
2024-02-16 10:10:00,10.1,10.1,10.08,10.08,249977.0,9.4143,9.4143,9.3957,9.3957,249977.0
2024-02-16 10:20:00,10.08,10.12,10.08,10.09,187070.0,9.3957,9.433,9.3957,9.405,187070.0
2024-02-16 10:30:00,10.09,10.1,10.06,10.06,117089.0,9.405,9.4143,9.3771,9.3771,117089.0
2024-02-16 10:40:00,10.05,10.06,10.04,10.06,144065.0,9.3677,9.3771,9.3584,9.3771,144065.0
2024-02-16 10:50:00,10.06,10.06,10.04,10.05,45897.0,9.3771,9.3771,9.3584,9.3677,45897.0
2024-02-16 11:00:00,10.04,10.04,10.02,10.02,31577.0,9.3584,9.3584,9.3398,9.3398,31577.0
2024-02-16 11:10:00,10.02,10.02,10.0,10.0,48787.0,9.3398,9.3398,9.3211,9.3211,48787.0
2024-02-16 11:20:00,9.99,9.99,9.98,9.99,94655.0,9.3118,9.3118,9.3025,9.3118,94655.0
2024-02-16 11:30:00,9.98,9.99,9.97,9.99,108594.0,9.3025,9.3118,9.2932,9.3118,108594.0
2024-02-16 11:40:00,9.98,9.98,9.96,9.97,84248.0,9.3025,9.3025,9.2839,9.2932,84248.0
2024-02-16 11:50:00,9.98,9.98,9.96,9.96,144820.0,9.3025,9.3025,9.2839,9.2839,144820.0
2024-02-16 12:00:00,9.96,9.98,9.96,9.98,57880.0,9.2839,9.3025,9.2839,9.3025,57880.0
2024-02-16 12:10:00,9.98,9.99,9.97,9.98,181070.0,9.3025,9.3118,9.2932,9.3025,181070.0
2024-02-16 12:20:00,9.98,9.98,9.97,9.97,25654.0,9.3025,9.3025,9.2932,9.2932,25654.0
2024-02-16 12:30:00,9.96,9.98,9.96,9.98,19764.0,9.2839,9.3025,9.2839,9.3025,19764.0
2024-02-16 12:40:00,9.98,9.98,9.98,9.98,28485.0,9.3025,9.3025,9.3025,9.3025,28485.0
2024-02-16 12:50:00,9.98,9.99,9.98,9.99,14400.0,9.3025,9.3118,9.3025,9.3118,14400.0
2024-02-16 13:00:00,10.0,10.04,10.0,10.03,190796.0,9.3211,9.3584,9.3211,9.3491,190796.0
2024-02-16 13:10:00,10.03,10.05,10.03,10.04,112500.0,9.3491,9.3677,9.3491,9.3584,112500.0
2024-02-16 13:20:00,10.04,10.04,9.99,10.0,209780.0,9.3584,9.3584,9.3118,9.3211,209780.0
2024-02-16 13:30:00,10.0,10.0,9.99,9.99,49938.0,9.3211,9.3211,9.3118,9.3118,49938.0
2024-02-16 13:40:00,9.99,9.99,9.98,9.98,5141.0,9.3118,9.3118,9.3025,9.3025,5141.0
2024-02-16 13:50:00,9.97,9.97,9.97,9.97,12150.0,9.2932,9.2932,9.2932,9.2932,12150.0
2024-02-16 14:00:00,9.96,9.96,9.94,9.94,161298.0,9.2839,9.2839,9.2652,9.2652,161298.0
2024-02-16 14:10:00,9.94,9.94,9.94,9.94,10200.0,9.2652,9.2652,9.2652,9.2652,10200.0
2024-02-16 14:20:00,9.94,9.94,9.94,9.94,29601.0,9.2652,9.2652,9.2652,9.2652,29601.0
2024-02-16 14:30:00,9.95,9.97,9.95,9.96,87035.0,9.2745,9.2932,9.2745,9.2839,87035.0
2024-02-16 14:40:00,9.97,10.1,9.97,10.07,322929.0,9.2932,9.4143,9.2932,9.3864,322929.0
2024-02-16 14:50:00,10.07,10.09,10.07,10.07,301882.0,9.3864,9.405,9.3864,9.3864,301882.0
2024-02-16 15:00:00,10.07,10.08,10.05,10.08,110400.0,9.3864,9.3957,9.3677,9.3957,110400.0
2024-02-16 15:10:00,10.08,10.09,10.08,10.08,69068.0,9.3957,9.405,9.3957,9.3957,69068.0
2024-02-16 15:20:00,10.07,10.08,10.06,10.06,126616.0,9.3864,9.3957,9.3771,9.3771,126616.0
2024-02-16 15:30:00,10.06,10.1,10.06,10.1,39215.0,9.3771,9.4143,9.3771,9.4143,39215.0
2024-02-16 15:40:00,10.1,10.15,10.1,10.15,138585.0,9.4143,9.461,9.4143,9.461,138585.0
2024-02-16 15:50:00,10.15,10.15,10.12,10.13,305548.0,9.461,9.461,9.433,9.4423,305548.0
2024-02-20 09:30:00,10.25,10.28,10.21,10.28,200369.0,9.5542,9.5821,9.5169,9.5821,200369.0
2024-02-20 09:40:00,10.28,10.31,10.28,10.3,119637.0,9.5821,9.6101,9.5821,9.6008,119637.0
2024-02-20 09:50:00,10.31,10.33,10.29,10.29,104253.0,9.6101,9.6287,9.5915,9.5915,104253.0
2024-02-20 10:00:00,10.31,10.33,10.31,10.32,108430.0,9.6101,9.6287,9.6101,9.6194,108430.0
2024-02-20 10:10:00,10.32,10.35,10.32,10.33,83268.0,9.6194,9.6474,9.6194,9.6287,83268.0
2024-02-20 10:20:00,10.34,10.34,10.31,10.32,135736.0,9.6381,9.6381,9.6101,9.6194,135736.0
2024-02-20 10:30:00,10.35,10.36,10.34,10.35,112415.0,9.6474,9.6567,9.6381,9.6474,112415.0
2024-02-20 10:40:00,10.34,10.34,10.31,10.31,126592.0,9.6381,9.6381,9.6101,9.6101,126592.0
2024-02-20 10:50:00,10.31,10.31,10.29,10.29,67161.0,9.6101,9.6101,9.5915,9.5915,67161.0
2024-02-20 11:00:00,10.28,10.29,10.28,10.29,39631.0,9.5821,9.5915,9.5821,9.5915,39631.0
2024-02-20 11:10:00,10.3,10.3,10.29,10.29,20072.0,9.6008,9.6008,9.5915,9.5915,20072.0
2024-02-20 11:20:00,10.3,10.31,10.3,10.3,47135.0,9.6008,9.6101,9.6008,9.6008,47135.0
2024-02-20 11:30:00,10.29,10.33,10.29,10.33,247097.0,9.5915,9.6287,9.5915,9.6287,247097.0
2024-02-20 11:40:00,10.33,10.33,10.32,10.32,39318.0,9.6287,9.6287,9.6194,9.6194,39318.0
2024-02-20 11:50:00,10.33,10.36,10.32,10.36,123451.0,9.6287,9.6567,9.6194,9.6567,123451.0
2024-02-20 12:00:00,10.37,10.39,10.37,10.39,64005.0,9.666,9.6847,9.666,9.6847,64005.0
2024-02-20 12:10:00,10.39,10.42,10.39,10.42,48453.0,9.6847,9.7126,9.6847,9.7126,48453.0
2024-02-20 12:20:00,10.41,10.41,10.4,10.41,107721.0,9.7033,9.7033,9.694,9.7033,107721.0
2024-02-20 12:30:00,10.4,10.44,10.38,10.44,92008.0,9.694,9.7313,9.6753,9.7313,92008.0
2024-02-20 12:40:00,10.43,10.43,10.39,10.4,39188.0,9.7219,9.7219,9.6847,9.694,39188.0
2024-02-20 12:50:00,10.4,10.4,10.38,10.38,119913.0,9.694,9.694,9.6753,9.6753,119913.0
2024-02-20 13:00:00,10.38,10.39,10.38,10.38,125100.0,9.6753,9.6847,9.6753,9.6753,125100.0
2024-02-20 13:10:00,10.38,10.41,10.38,10.39,101303.0,9.6753,9.7033,9.6753,9.6847,101303.0
2024-02-20 13:20:00,10.37,10.4,10.36,10.4,223646.0,9.666,9.694,9.6567,9.694,223646.0
2024-02-20 13:30:00,10.4,10.42,10.4,10.41,187910.0,9.694,9.7126,9.694,9.7033,187910.0
2024-02-20 13:40:00,10.4,10.4,10.37,10.37,94688.0,9.694,9.694,9.666,9.666,94688.0
2024-02-20 13:50:00,10.37,10.37,10.36,10.36,55350.0,9.666,9.666,9.6567,9.6567,55350.0
2024-02-20 14:00:00,10.36,10.37,10.36,10.37,64644.0,9.6567,9.666,9.6567,9.666,64644.0
2024-02-20 14:10:00,10.36,10.39,10.35,10.35,130905.0,9.6567,9.6847,9.6474,9.6474,130905.0
2024-02-20 14:20:00,10.35,10.38,10.35,10.35,78740.0,9.6474,9.6753,9.6474,9.6474,78740.0
2024-02-20 14:30:00,10.35,10.36,10.35,10.35,117383.0,9.6474,9.6567,9.6474,9.6474,117383.0
2024-02-20 14:40:00,10.35,10.35,10.31,10.31,91485.0,9.6474,9.6474,9.6101,9.6101,91485.0
2024-02-20 14:50:00,10.3,10.31,10.3,10.31,85601.0,9.6008,9.6101,9.6008,9.6101,85601.0
2024-02-20 15:00:00,10.31,10.32,10.31,10.31,48356.0,9.6101,9.6194,9.6101,9.6101,48356.0
2024-02-20 15:10:00,10.3,10.32,10.3,10.32,37915.0,9.6008,9.6194,9.6008,9.6194,37915.0
2024-02-20 15:20:00,10.31,10.32,10.3,10.3,42306.0,9.6101,9.6194,9.6008,9.6008,42306.0
2024-02-20 15:30:00,10.3,10.39,10.3,10.38,327860.0,9.6008,9.6847,9.6008,9.6753,327860.0
2024-02-20 15:40:00,10.38,10.38,10.34,10.35,88961.0,9.6753,9.6753,9.6381,9.6474,88961.0
2024-02-20 15:50:00,10.35,10.36,10.3,10.3,267556.0,9.6474,9.6567,9.6008,9.6008,267556.0
2024-02-21 09:30:00,10.4,10.41,10.38,10.38,190232.0,9.694,9.7033,9.6753,9.6753,190232.0
2024-02-21 09:40:00,10.38,10.41,10.38,10.4,74151.0,9.6753,9.7033,9.6753,9.694,74151.0
2024-02-21 09:50:00,10.41,10.41,10.4,10.4,28114.0,9.7033,9.7033,9.694,9.694,28114.0
2024-02-21 10:00:00,10.4,10.4,10.36,10.37,87165.0,9.694,9.694,9.6567,9.666,87165.0
2024-02-21 10:10:00,10.37,10.37,10.36,10.36,29460.0,9.666,9.666,9.6567,9.6567,29460.0
2024-02-21 10:20:00,10.37,10.39,10.37,10.39,57900.0,9.666,9.6847,9.666,9.6847,57900.0
2024-02-21 10:30:00,10.4,10.41,10.4,10.4,34983.0,9.694,9.7033,9.694,9.694,34983.0
2024-02-21 10:40:00,10.39,10.41,10.39,10.39,34229.0,9.6847,9.7033,9.6847,9.6847,34229.0
2024-02-21 10:50:00,10.39,10.39,10.39,10.39,36679.0,9.6847,9.6847,9.6847,9.6847,36679.0
2024-02-21 11:00:00,10.39,10.39,10.36,10.37,41850.0,9.6847,9.6847,9.6567,9.666,41850.0
2024-02-21 11:10:00,10.37,10.37,10.34,10.35,27635.0,9.666,9.666,9.6381,9.6474,27635.0
2024-02-21 11:20:00,10.35,10.36,10.35,10.36,10392.0,9.6474,9.6567,9.6474,9.6567,10392.0
2024-02-21 11:30:00,10.37,10.38,10.37,10.38,83622.0,9.666,9.6753,9.666,9.6753,83622.0
2024-02-21 11:40:00,10.37,10.37,10.37,10.37,85355.0,9.666,9.666,9.666,9.666,85355.0
2024-02-21 11:50:00,10.36,10.36,10.35,10.36,17986.0,9.6567,9.6567,9.6474,9.6567,17986.0
2024-02-21 12:00:00,10.36,10.41,10.36,10.41,80870.0,9.6567,9.7033,9.6567,9.7033,80870.0
2024-02-21 12:10:00,10.41,10.42,10.41,10.41,33130.0,9.7033,9.7126,9.7033,9.7033,33130.0
2024-02-21 12:20:00,10.4,10.41,10.4,10.41,10200.0,9.694,9.7033,9.694,9.7033,10200.0
2024-02-21 12:30:00,10.41,10.41,10.4,10.4,15520.0,9.7033,9.7033,9.694,9.694,15520.0
2024-02-21 12:40:00,10.41,10.43,10.41,10.41,114525.0,9.7033,9.7219,9.7033,9.7033,114525.0
2024-02-21 12:50:00,10.4,10.4,10.38,10.38,40817.0,9.694,9.694,9.6753,9.6753,40817.0
2024-02-21 13:00:00,10.38,10.45,10.38,10.4,147887.0,9.6753,9.7406,9.6753,9.694,147887.0
2024-02-21 13:10:00,10.4,10.4,10.38,10.38,18763.0,9.694,9.694,9.6753,9.6753,18763.0
2024-02-21 13:20:00,10.39,10.4,10.39,10.4,52119.0,9.6847,9.694,9.6847,9.694,52119.0
2024-02-21 13:30:00,10.4,10.4,10.39,10.39,26263.0,9.694,9.694,9.6847,9.6847,26263.0
2024-02-21 13:40:00,10.4,10.4,10.39,10.39,35635.0,9.694,9.694,9.6847,9.6847,35635.0
2024-02-21 13:50:00,10.39,10.4,10.39,10.39,7011.0,9.6847,9.694,9.6847,9.6847,7011.0
2024-02-21 14:00:00,10.41,10.43,10.36,10.37,75406.0,9.7033,9.7219,9.6567,9.666,75406.0
2024-02-21 14:10:00,10.37,10.4,10.37,10.4,79068.0,9.666,9.694,9.666,9.694,79068.0
2024-02-21 14:20:00,10.4,10.46,10.4,10.44,132154.0,9.694,9.7499,9.694,9.7313,132154.0
2024-02-21 14:30:00,10.44,10.47,10.44,10.47,9668.0,9.7313,9.7592,9.7313,9.7592,9668.0
2024-02-21 14:40:00,10.46,10.48,10.46,10.46,13451.0,9.7499,9.7686,9.7499,9.7499,13451.0
2024-02-21 14:50:00,10.45,10.45,10.44,10.44,2050.0,9.7406,9.7406,9.7313,9.7313,2050.0
2024-02-21 15:00:00,10.45,10.47,10.45,10.47,20995.0,9.7406,9.7592,9.7406,9.7592,20995.0
2024-02-21 15:10:00,10.47,10.49,10.46,10.47,73382.0,9.7592,9.7779,9.7499,9.7592,73382.0
2024-02-21 15:20:00,10.48,10.5,10.45,10.45,74871.0,9.7686,9.7872,9.7406,9.7406,74871.0
2024-02-21 15:30:00,10.45,10.45,10.36,10.36,99905.0,9.7406,9.7406,9.6567,9.6567,99905.0
2024-02-21 15:40:00,10.36,10.36,10.34,10.36,57384.0,9.6567,9.6567,9.6381,9.6567,57384.0
2024-02-21 15:50:00,10.34,10.34,10.28,10.28,278330.0,9.6381,9.6381,9.5821,9.5821,278330.0
2024-02-22 09:30:00,9.87,9.94,9.87,9.91,351376.0,9.2,9.2652,9.2,9.2372,351376.0
2024-02-22 09:40:00,9.9,9.9,9.81,9.81,167662.0,9.2279,9.2279,9.144,9.144,167662.0
2024-02-22 09:50:00,9.81,9.84,9.79,9.82,120602.0,9.144,9.172,9.1254,9.1534,120602.0
2024-02-22 10:00:00,9.81,9.84,9.8,9.82,247437.0,9.144,9.172,9.1347,9.1534,247437.0
2024-02-22 10:10:00,9.84,9.84,9.81,9.83,139865.0,9.172,9.172,9.144,9.1627,139865.0
2024-02-22 10:20:00,9.83,9.83,9.8,9.8,287319.0,9.1627,9.1627,9.1347,9.1347,287319.0
2024-02-22 10:30:00,9.79,9.8,9.78,9.8,173497.0,9.1254,9.1347,9.1161,9.1347,173497.0
2024-02-22 10:40:00,9.8,9.84,9.8,9.84,130152.0,9.1347,9.172,9.1347,9.172,130152.0
2024-02-22 10:50:00,9.84,9.84,9.83,9.83,17421.0,9.172,9.172,9.1627,9.1627,17421.0
2024-02-22 11:00:00,9.83,9.83,9.81,9.83,132952.0,9.1627,9.1627,9.144,9.1627,132952.0
2024-02-22 11:10:00,9.82,9.82,9.78,9.78,59932.0,9.1534,9.1534,9.1161,9.1161,59932.0
2024-02-22 11:20:00,9.79,9.79,9.78,9.79,9438.0,9.1254,9.1254,9.1161,9.1254,9438.0
2024-02-22 11:30:00,9.78,9.78,9.77,9.78,36629.0,9.1161,9.1161,9.1068,9.1161,36629.0
2024-02-22 11:40:00,9.77,9.8,9.77,9.8,122726.0,9.1068,9.1347,9.1068,9.1347,122726.0
2024-02-22 11:50:00,9.8,9.8,9.79,9.8,17332.0,9.1347,9.1347,9.1254,9.1347,17332.0
2024-02-22 12:00:00,9.8,9.81,9.78,9.78,78811.0,9.1347,9.144,9.1161,9.1161,78811.0
2024-02-22 12:10:00,9.78,9.79,9.78,9.78,16300.0,9.1161,9.1254,9.1161,9.1161,16300.0
2024-02-22 12:20:00,9.77,9.78,9.76,9.76,37037.0,9.1068,9.1161,9.0974,9.0974,37037.0
2024-02-22 12:30:00,9.75,9.75,9.75,9.75,33075.0,9.0881,9.0881,9.0881,9.0881,33075.0
2024-02-22 12:40:00,9.76,9.77,9.76,9.76,33088.0,9.0974,9.1068,9.0974,9.0974,33088.0
2024-02-22 12:50:00,9.75,9.75,9.72,9.72,29129.0,9.0881,9.0881,9.0601,9.0601,29129.0
2024-02-22 13:00:00,9.73,9.73,9.72,9.72,18158.0,9.0695,9.0695,9.0601,9.0601,18158.0
2024-02-22 13:10:00,9.72,9.74,9.72,9.73,43431.0,9.0601,9.0788,9.0601,9.0695,43431.0
2024-02-22 13:20:00,9.72,9.72,9.71,9.71,27603.0,9.0601,9.0601,9.0508,9.0508,27603.0
2024-02-22 13:30:00,9.7,9.7,9.68,9.69,127123.0,9.0415,9.0415,9.0229,9.0322,127123.0
2024-02-22 13:40:00,9.68,9.68,9.68,9.68,5800.0,9.0229,9.0229,9.0229,9.0229,5800.0
2024-02-22 13:50:00,9.68,9.69,9.68,9.68,72558.0,9.0229,9.0322,9.0229,9.0229,72558.0
2024-02-22 14:00:00,9.67,9.67,9.65,9.65,24996.0,9.0135,9.0135,8.9949,8.9949,24996.0
2024-02-22 14:10:00,9.65,9.65,9.63,9.63,11850.0,8.9949,8.9949,8.9763,8.9763,11850.0
2024-02-22 14:20:00,9.63,9.63,9.6,9.6,19483.0,8.9763,8.9763,8.9483,8.9483,19483.0
2024-02-22 14:30:00,9.6,9.64,9.6,9.64,57866.0,8.9483,8.9856,8.9483,8.9856,57866.0
2024-02-22 14:40:00,9.65,9.65,9.64,9.65,28162.0,8.9949,8.9949,8.9856,8.9949,28162.0
2024-02-22 14:50:00,9.66,9.69,9.65,9.68,147207.0,9.0042,9.0322,8.9949,9.0229,147207.0
2024-02-22 15:00:00,9.68,9.68,9.65,9.66,128907.0,9.0229,9.0229,8.9949,9.0042,128907.0
2024-02-22 15:10:00,9.67,9.67,9.65,9.65,52172.0,9.0135,9.0135,8.9949,8.9949,52172.0
2024-02-22 15:20:00,9.64,9.64,9.63,9.64,31364.0,8.9856,8.9856,8.9763,8.9856,31364.0
2024-02-22 15:30:00,9.65,9.66,9.63,9.63,74823.0,8.9949,9.0042,8.9763,8.9763,74823.0
2024-02-22 15:40:00,9.62,9.65,9.62,9.65,40836.0,8.9669,8.9949,8.9669,8.9949,40836.0
2024-02-22 15:50:00,9.65,9.65,9.62,9.65,260282.0,8.9949,8.9949,8.9669,8.9949,260282.0
2024-02-23 09:30:00,9.56,9.57,9.53,9.54,219002.0,8.911,8.9203,8.883,8.8924,219002.0
2024-02-23 09:40:00,9.53,9.54,9.52,9.53,117141.0,8.883,8.8924,8.8737,8.883,117141.0
2024-02-23 09:50:00,9.54,9.56,9.52,9.54,173377.0,8.8924,8.911,8.8737,8.8924,173377.0
2024-02-23 10:00:00,9.55,9.56,9.54,9.55,84399.0,8.9017,8.911,8.8924,8.9017,84399.0
2024-02-23 10:10:00,9.54,9.54,9.53,9.54,38132.0,8.8924,8.8924,8.883,8.8924,38132.0
2024-02-23 10:20:00,9.54,9.56,9.54,9.56,67953.0,8.8924,8.911,8.8924,8.911,67953.0
2024-02-23 10:30:00,9.56,9.57,9.55,9.55,120486.0,8.911,8.9203,8.9017,8.9017,120486.0
2024-02-23 10:40:00,9.55,9.59,9.55,9.59,89626.0,8.9017,8.939,8.9017,8.939,89626.0
2024-02-23 10:50:00,9.59,9.61,9.57,9.59,73462.0,8.939,8.9576,8.9203,8.939,73462.0
2024-02-23 11:00:00,9.6,9.66,9.6,9.65,167839.0,8.9483,9.0042,8.9483,8.9949,167839.0
2024-02-23 11:10:00,9.65,9.68,9.65,9.66,77046.0,8.9949,9.0229,8.9949,9.0042,77046.0
2024-02-23 11:20:00,9.65,9.65,9.63,9.63,10500.0,8.9949,8.9949,8.9763,8.9763,10500.0
2024-02-23 11:30:00,9.63,9.64,9.62,9.62,126956.0,8.9763,8.9856,8.9669,8.9669,126956.0
2024-02-23 11:40:00,9.62,9.63,9.62,9.63,77949.0,8.9669,8.9763,8.9669,8.9763,77949.0
2024-02-23 11:50:00,9.63,9.63,9.61,9.61,85233.0,8.9763,8.9763,8.9576,8.9576,85233.0
2024-02-23 12:00:00,9.61,9.61,9.59,9.59,14497.0,8.9576,8.9576,8.939,8.939,14497.0
2024-02-23 12:10:00,9.59,9.61,9.58,9.61,77242.0,8.939,8.9576,8.9296,8.9576,77242.0
2024-02-23 12:20:00,9.6,9.62,9.6,9.62,22100.0,8.9483,8.9669,8.9483,8.9669,22100.0
2024-02-23 12:30:00,9.62,9.64,9.62,9.62,31500.0,8.9669,8.9856,8.9669,8.9669,31500.0
2024-02-23 12:40:00,9.61,9.63,9.61,9.61,135997.0,8.9576,8.9763,8.9576,8.9576,135997.0
2024-02-23 12:50:00,9.61,9.61,9.6,9.61,6000.0,8.9576,8.9576,8.9483,8.9576,6000.0
2024-02-23 13:00:00,9.61,9.61,9.61,9.61,9600.0,8.9576,8.9576,8.9576,8.9576,9600.0
2024-02-23 13:10:00,9.6,9.6,9.59,9.59,20300.0,8.9483,8.9483,8.939,8.939,20300.0
2024-02-23 13:20:00,9.59,9.59,9.59,9.59,200.0,8.939,8.939,8.939,8.939,200.0
2024-02-23 13:30:00,9.59,9.59,9.58,9.58,94623.0,8.939,8.939,8.9296,8.9296,94623.0
2024-02-23 13:40:00,9.59,9.6,9.59,9.6,37171.0,8.939,8.9483,8.939,8.9483,37171.0
2024-02-23 13:50:00,9.6,9.61,9.6,9.61,7500.0,8.9483,8.9576,8.9483,8.9576,7500.0
2024-02-23 14:00:00,9.61,9.63,9.61,9.61,19550.0,8.9576,8.9763,8.9576,8.9576,19550.0
2024-02-23 14:10:00,9.62,9.63,9.62,9.63,16602.0,8.9669,8.9763,8.9669,8.9763,16602.0
2024-02-23 14:20:00,9.63,9.65,9.63,9.65,23441.0,8.9763,8.9949,8.9763,8.9949,23441.0
2024-02-23 14:30:00,9.64,9.64,9.62,9.63,30760.0,8.9856,8.9856,8.9669,8.9763,30760.0
2024-02-23 14:40:00,9.63,9.63,9.63,9.63,23994.0,8.9763,8.9763,8.9763,8.9763,23994.0
2024-02-23 14:50:00,9.63,9.63,9.62,9.62,900.0,8.9763,8.9763,8.9669,8.9669,900.0
2024-02-23 15:00:00,9.61,9.64,9.61,9.64,20400.0,8.9576,8.9856,8.9576,8.9856,20400.0
2024-02-23 15:10:00,9.64,9.64,9.63,9.63,3628.0,8.9856,8.9856,8.9763,8.9763,3628.0
2024-02-23 15:20:00,9.63,9.64,9.62,9.64,9978.0,8.9763,8.9856,8.9669,8.9856,9978.0
2024-02-23 15:30:00,9.64,9.64,9.62,9.62,27235.0,8.9856,8.9856,8.9669,8.9669,27235.0
2024-02-23 15:40:00,9.62,9.62,9.61,9.61,28411.0,8.9669,8.9669,8.9576,8.9576,28411.0
2024-02-23 15:50:00,9.6,9.64,9.6,9.64,193099.0,8.9483,8.9856,8.9483,8.9856,193099.0
2024-02-26 09:30:00,9.63,9.63,9.6,9.61,151241.0,8.9763,8.9763,8.9483,8.9576,151241.0
2024-02-26 09:40:00,9.61,9.65,9.61,9.64,180438.0,8.9576,8.9949,8.9576,8.9856,180438.0
2024-02-26 09:50:00,9.63,9.63,9.63,9.63,26528.0,8.9763,8.9763,8.9763,8.9763,26528.0
2024-02-26 10:00:00,9.63,9.64,9.62,9.62,58867.0,8.9763,8.9856,8.9669,8.9669,58867.0
2024-02-26 10:10:00,9.62,9.64,9.62,9.64,128622.0,8.9669,8.9856,8.9669,8.9856,128622.0
2024-02-26 10:20:00,9.64,9.64,9.63,9.64,53412.0,8.9856,8.9856,8.9763,8.9856,53412.0
2024-02-26 10:30:00,9.64,9.65,9.63,9.64,91544.0,8.9856,8.9949,8.9763,8.9856,91544.0
2024-02-26 10:40:00,9.65,9.65,9.65,9.65,1800.0,8.9949,8.9949,8.9949,8.9949,1800.0
2024-02-26 10:50:00,9.66,9.66,9.65,9.66,31753.0,9.0042,9.0042,8.9949,9.0042,31753.0
2024-02-26 11:00:00,9.67,9.69,9.67,9.68,34811.0,9.0135,9.0322,9.0135,9.0229,34811.0
2024-02-26 11:10:00,9.68,9.68,9.66,9.66,61460.0,9.0229,9.0229,9.0042,9.0042,61460.0
2024-02-26 11:20:00,9.66,9.69,9.66,9.68,30337.0,9.0042,9.0322,9.0042,9.0229,30337.0
2024-02-26 11:30:00,9.67,9.67,9.66,9.67,62681.0,9.0135,9.0135,9.0042,9.0135,62681.0
2024-02-26 11:40:00,9.66,9.66,9.66,9.66,57084.0,9.0042,9.0042,9.0042,9.0042,57084.0
2024-02-26 11:50:00,9.65,9.65,9.65,9.65,35330.0,8.9949,8.9949,8.9949,8.9949,35330.0
2024-02-26 12:00:00,9.66,9.67,9.66,9.67,66114.0,9.0042,9.0135,9.0042,9.0135,66114.0
2024-02-26 12:10:00,9.68,9.68,9.67,9.67,13000.0,9.0229,9.0229,9.0135,9.0135,13000.0
2024-02-26 12:20:00,9.65,9.65,9.65,9.65,4000.0,8.9949,8.9949,8.9949,8.9949,4000.0
2024-02-26 12:30:00,9.65,9.66,9.65,9.66,27700.0,8.9949,9.0042,8.9949,9.0042,27700.0
2024-02-26 12:40:00,9.67,9.68,9.67,9.68,36170.0,9.0135,9.0229,9.0135,9.0229,36170.0
2024-02-26 12:50:00,9.68,9.68,9.68,9.68,14226.0,9.0229,9.0229,9.0229,9.0229,14226.0
2024-02-26 13:00:00,9.68,9.69,9.67,9.67,115992.0,9.0229,9.0322,9.0135,9.0135,115992.0
2024-02-26 13:10:00,9.67,9.68,9.67,9.68,18964.0,9.0135,9.0229,9.0135,9.0229,18964.0
2024-02-26 13:20:00,9.69,9.72,9.69,9.71,250542.0,9.0322,9.0601,9.0322,9.0508,250542.0
2024-02-26 13:30:00,9.72,9.75,9.71,9.74,245814.0,9.0601,9.0881,9.0508,9.0788,245814.0
2024-02-26 13:40:00,9.72,9.72,9.72,9.72,900.0,9.0601,9.0601,9.0601,9.0601,900.0
2024-02-26 13:50:00,9.72,9.72,9.71,9.71,52803.0,9.0601,9.0601,9.0508,9.0508,52803.0
2024-02-26 14:00:00,9.71,9.71,9.69,9.69,61512.0,9.0508,9.0508,9.0322,9.0322,61512.0
2024-02-26 14:10:00,9.7,9.72,9.7,9.72,119788.0,9.0415,9.0601,9.0415,9.0601,119788.0
2024-02-26 14:20:00,9.71,9.71,9.69,9.69,39100.0,9.0508,9.0508,9.0322,9.0322,39100.0
2024-02-26 14:30:00,9.68,9.7,9.68,9.7,161755.0,9.0229,9.0415,9.0229,9.0415,161755.0
2024-02-26 14:40:00,9.7,9.71,9.7,9.71,25675.0,9.0415,9.0508,9.0415,9.0508,25675.0
2024-02-26 14:50:00,9.7,9.71,9.69,9.71,59192.0,9.0415,9.0508,9.0322,9.0508,59192.0
2024-02-26 15:00:00,9.71,9.71,9.7,9.7,49334.0,9.0508,9.0508,9.0415,9.0415,49334.0
2024-02-26 15:10:00,9.7,9.7,9.69,9.7,21150.0,9.0415,9.0415,9.0322,9.0415,21150.0
2024-02-26 15:20:00,9.71,9.71,9.71,9.71,12200.0,9.0508,9.0508,9.0508,9.0508,12200.0
2024-02-26 15:30:00,9.71,9.73,9.71,9.72,73812.0,9.0508,9.0695,9.0508,9.0601,73812.0
2024-02-26 15:40:00,9.73,9.73,9.71,9.71,105832.0,9.0695,9.0695,9.0508,9.0508,105832.0
2024-02-26 15:50:00,9.71,9.75,9.71,9.75,120476.0,9.0508,9.0881,9.0508,9.0881,120476.0
2024-02-27 09:30:00,9.71,9.76,9.71,9.76,112299.0,9.0508,9.0974,9.0508,9.0974,112299.0
2024-02-27 09:40:00,9.76,9.78,9.76,9.77,121043.0,9.0974,9.1161,9.0974,9.1068,121043.0
2024-02-27 09:50:00,9.77,9.77,9.75,9.76,124597.0,9.1068,9.1068,9.0881,9.0974,124597.0
2024-02-27 10:00:00,9.75,9.77,9.73,9.77,253956.0,9.0881,9.1068,9.0695,9.1068,253956.0
2024-02-27 10:10:00,9.77,9.77,9.75,9.75,29582.0,9.1068,9.1068,9.0881,9.0881,29582.0
2024-02-27 10:20:00,9.74,9.76,9.74,9.75,119073.0,9.0788,9.0974,9.0788,9.0881,119073.0
2024-02-27 10:30:00,9.74,9.76,9.74,9.76,78686.0,9.0788,9.0974,9.0788,9.0974,78686.0
2024-02-27 10:40:00,9.77,9.78,9.75,9.75,69804.0,9.1068,9.1161,9.0881,9.0881,69804.0
2024-02-27 10:50:00,9.75,9.76,9.75,9.75,50878.0,9.0881,9.0974,9.0881,9.0881,50878.0
2024-02-27 11:00:00,9.75,9.76,9.75,9.76,74589.0,9.0881,9.0974,9.0881,9.0974,74589.0
2024-02-27 11:10:00,9.76,9.77,9.76,9.77,37400.0,9.0974,9.1068,9.0974,9.1068,37400.0
2024-02-27 11:20:00,9.77,9.78,9.76,9.77,30654.0,9.1068,9.1161,9.0974,9.1068,30654.0
2024-02-27 11:30:00,9.78,9.78,9.77,9.78,28293.0,9.1161,9.1161,9.1068,9.1161,28293.0
2024-02-27 11:40:00,9.78,9.78,9.78,9.78,600.0,9.1161,9.1161,9.1161,9.1161,600.0
2024-02-27 11:50:00,9.77,9.77,9.77,9.77,2800.0,9.1068,9.1068,9.1068,9.1068,2800.0
2024-02-27 12:00:00,9.76,9.77,9.76,9.77,30497.0,9.0974,9.1068,9.0974,9.1068,30497.0
2024-02-27 12:10:00,9.77,9.78,9.77,9.78,82800.0,9.1068,9.1161,9.1068,9.1161,82800.0
2024-02-27 12:20:00,9.78,9.79,9.78,9.78,84356.0,9.1161,9.1254,9.1161,9.1161,84356.0
2024-02-27 12:30:00,9.78,9.79,9.78,9.79,48319.0,9.1161,9.1254,9.1161,9.1254,48319.0
2024-02-27 12:40:00,9.8,9.8,9.8,9.8,11720.0,9.1347,9.1347,9.1347,9.1347,11720.0
2024-02-27 12:50:00,9.8,9.81,9.8,9.81,36982.0,9.1347,9.144,9.1347,9.144,36982.0
2024-02-27 13:00:00,9.82,9.83,9.79,9.79,77320.0,9.1534,9.1627,9.1254,9.1254,77320.0
2024-02-27 13:10:00,9.79,9.79,9.79,9.79,9200.0,9.1254,9.1254,9.1254,9.1254,9200.0
2024-02-27 13:20:00,9.79,9.8,9.78,9.8,85368.0,9.1254,9.1347,9.1161,9.1347,85368.0
2024-02-27 13:30:00,9.8,9.8,9.8,9.8,10149.0,9.1347,9.1347,9.1347,9.1347,10149.0
2024-02-27 13:40:00,9.79,9.79,9.79,9.79,82856.0,9.1254,9.1254,9.1254,9.1254,82856.0
2024-02-27 13:50:00,9.79,9.79,9.77,9.78,47339.0,9.1254,9.1254,9.1068,9.1161,47339.0
2024-02-27 14:00:00,9.77,9.77,9.77,9.77,6858.0,9.1068,9.1068,9.1068,9.1068,6858.0
2024-02-27 14:10:00,9.76,9.76,9.74,9.74,7931.0,9.0974,9.0974,9.0788,9.0788,7931.0
2024-02-27 14:20:00,9.74,9.74,9.74,9.74,15091.0,9.0788,9.0788,9.0788,9.0788,15091.0
2024-02-27 14:30:00,9.73,9.73,9.73,9.73,59637.0,9.0695,9.0695,9.0695,9.0695,59637.0
2024-02-27 14:40:00,9.73,9.74,9.73,9.74,45590.0,9.0695,9.0788,9.0695,9.0788,45590.0
2024-02-27 14:50:00,9.74,9.74,9.72,9.72,4628.0,9.0788,9.0788,9.0601,9.0601,4628.0
2024-02-27 15:00:00,9.72,9.73,9.72,9.73,11700.0,9.0601,9.0695,9.0601,9.0695,11700.0
2024-02-27 15:10:00,9.72,9.74,9.72,9.74,21066.0,9.0601,9.0788,9.0601,9.0788,21066.0
2024-02-27 15:20:00,9.74,9.74,9.71,9.71,37625.0,9.0788,9.0788,9.0508,9.0508,37625.0
2024-02-27 15:30:00,9.72,9.73,9.72,9.73,14260.0,9.0601,9.0695,9.0601,9.0695,14260.0
2024-02-27 15:40:00,9.72,9.72,9.71,9.71,3166.0,9.0601,9.0601,9.0508,9.0508,3166.0
2024-02-27 15:50:00,9.71,9.71,9.7,9.7,56450.0,9.0508,9.0508,9.0415,9.0415,56450.0
2024-02-28 09:30:00,9.8,9.81,9.79,9.79,145118.0,9.1347,9.144,9.1254,9.1254,145118.0
2024-02-28 09:40:00,9.79,9.79,9.78,9.78,23431.0,9.1254,9.1254,9.1161,9.1161,23431.0
2024-02-28 09:50:00,9.79,9.81,9.79,9.8,54052.0,9.1254,9.144,9.1254,9.1347,54052.0
2024-02-28 10:00:00,9.8,9.8,9.78,9.78,56440.0,9.1347,9.1347,9.1161,9.1161,56440.0
2024-02-28 10:10:00,9.77,9.78,9.77,9.78,29662.0,9.1068,9.1161,9.1068,9.1161,29662.0
2024-02-28 10:20:00,9.78,9.79,9.78,9.78,100551.0,9.1161,9.1254,9.1161,9.1161,100551.0
2024-02-28 10:30:00,9.78,9.78,9.76,9.76,25200.0,9.1161,9.1161,9.0974,9.0974,25200.0
2024-02-28 10:40:00,9.76,9.76,9.75,9.75,36118.0,9.0974,9.0974,9.0881,9.0881,36118.0
2024-02-28 10:50:00,9.75,9.75,9.74,9.74,32194.0,9.0881,9.0881,9.0788,9.0788,32194.0
2024-02-28 11:00:00,9.73,9.73,9.72,9.73,109469.0,9.0695,9.0695,9.0601,9.0695,109469.0
2024-02-28 11:10:00,9.73,9.73,9.73,9.73,53376.0,9.0695,9.0695,9.0695,9.0695,53376.0
2024-02-28 11:20:00,9.72,9.73,9.72,9.73,649.0,9.0601,9.0695,9.0601,9.0695,649.0
2024-02-28 11:30:00,9.73,9.74,9.73,9.73,16997.0,9.0695,9.0788,9.0695,9.0695,16997.0
2024-02-28 11:40:00,9.73,9.73,9.72,9.72,50087.0,9.0695,9.0695,9.0601,9.0601,50087.0
2024-02-28 11:50:00,9.72,9.73,9.72,9.73,33500.0,9.0601,9.0695,9.0601,9.0695,33500.0
2024-02-28 12:00:00,9.73,9.73,9.73,9.73,28456.0,9.0695,9.0695,9.0695,9.0695,28456.0
2024-02-28 12:10:00,9.73,9.75,9.73,9.75,1425.0,9.0695,9.0881,9.0695,9.0881,1425.0
2024-02-28 12:20:00,9.75,9.76,9.75,9.76,41905.0,9.0881,9.0974,9.0881,9.0974,41905.0
2024-02-28 12:30:00,9.76,9.78,9.76,9.78,60498.0,9.0974,9.1161,9.0974,9.1161,60498.0
2024-02-28 12:40:00,9.79,9.79,9.77,9.77,4498.0,9.1254,9.1254,9.1068,9.1068,4498.0
2024-02-28 12:50:00,9.77,9.77,9.77,9.77,3451.0,9.1068,9.1068,9.1068,9.1068,3451.0
2024-02-28 13:00:00,9.77,9.79,9.77,9.79,41616.0,9.1068,9.1254,9.1068,9.1254,41616.0
2024-02-28 13:10:00,9.78,9.78,9.76,9.76,20005.0,9.1161,9.1161,9.0974,9.0974,20005.0
2024-02-28 13:20:00,9.75,9.75,9.74,9.74,4596.0,9.0881,9.0881,9.0788,9.0788,4596.0
2024-02-28 13:30:00,9.73,9.73,9.73,9.73,29755.0,9.0695,9.0695,9.0695,9.0695,29755.0
2024-02-28 13:40:00,9.72,9.73,9.72,9.73,28100.0,9.0601,9.0695,9.0601,9.0695,28100.0
2024-02-28 13:50:00,9.74,9.74,9.73,9.73,21363.0,9.0788,9.0788,9.0695,9.0695,21363.0
2024-02-28 14:00:00,9.73,9.75,9.73,9.75,4334.0,9.0695,9.0881,9.0695,9.0881,4334.0
2024-02-28 14:10:00,9.76,9.78,9.76,9.76,76600.0,9.0974,9.1161,9.0974,9.0974,76600.0
2024-02-28 14:20:00,9.76,9.77,9.76,9.77,43837.0,9.0974,9.1068,9.0974,9.1068,43837.0
2024-02-28 14:30:00,9.78,9.8,9.78,9.79,51351.0,9.1161,9.1347,9.1161,9.1254,51351.0
2024-02-28 14:40:00,9.79,9.79,9.79,9.79,43957.0,9.1254,9.1254,9.1254,9.1254,43957.0
2024-02-28 14:50:00,9.8,9.8,9.78,9.78,96200.0,9.1347,9.1347,9.1161,9.1161,96200.0
2024-02-28 15:00:00,9.77,9.78,9.75,9.78,67206.0,9.1068,9.1161,9.0881,9.1161,67206.0
2024-02-28 15:10:00,9.78,9.78,9.78,9.78,68197.0,9.1161,9.1161,9.1161,9.1161,68197.0
2024-02-28 15:20:00,9.77,9.78,9.76,9.76,112972.0,9.1068,9.1161,9.0974,9.0974,112972.0
2024-02-28 15:30:00,9.76,9.77,9.76,9.76,73500.0,9.0974,9.1068,9.0974,9.0974,73500.0
2024-02-28 15:40:00,9.76,9.78,9.76,9.77,116081.0,9.0974,9.1161,9.0974,9.1068,116081.0
2024-02-28 15:50:00,9.77,9.79,9.76,9.76,330736.0,9.1068,9.1254,9.0974,9.0974,330736.0
2024-02-29 09:30:00,9.65,9.65,9.61,9.63,243456.0,8.9949,8.9949,8.9576,8.9763,243456.0
2024-02-29 09:40:00,9.63,9.64,9.62,9.63,204621.0,8.9763,8.9856,8.9669,8.9763,204621.0
2024-02-29 09:50:00,9.64,9.64,9.63,9.63,50754.0,8.9856,8.9856,8.9763,8.9763,50754.0
2024-02-29 10:00:00,9.63,9.65,9.63,9.65,113769.0,8.9763,8.9949,8.9763,8.9949,113769.0
2024-02-29 10:10:00,9.65,9.72,9.65,9.7,122258.0,8.9949,9.0601,8.9949,9.0415,122258.0
2024-02-29 10:20:00,9.7,9.7,9.68,9.68,40268.0,9.0415,9.0415,9.0229,9.0229,40268.0
2024-02-29 10:30:00,9.68,9.69,9.68,9.68,11760.0,9.0229,9.0322,9.0229,9.0229,11760.0
2024-02-29 10:40:00,9.68,9.71,9.68,9.68,39900.0,9.0229,9.0508,9.0229,9.0229,39900.0
2024-02-29 10:50:00,9.68,9.71,9.68,9.7,16768.0,9.0229,9.0508,9.0229,9.0415,16768.0
2024-02-29 11:00:00,9.7,9.71,9.69,9.69,88126.0,9.0415,9.0508,9.0322,9.0322,88126.0
2024-02-29 11:10:00,9.69,9.69,9.68,9.68,38407.0,9.0322,9.0322,9.0229,9.0229,38407.0
2024-02-29 11:20:00,9.68,9.71,9.68,9.71,22547.0,9.0229,9.0508,9.0229,9.0508,22547.0
2024-02-29 11:30:00,9.71,9.78,9.71,9.78,47948.0,9.0508,9.1161,9.0508,9.1161,47948.0
2024-02-29 11:40:00,9.79,9.81,9.76,9.76,17210.0,9.1254,9.144,9.0974,9.0974,17210.0
2024-02-29 11:50:00,9.75,9.75,9.74,9.74,29386.0,9.0881,9.0881,9.0788,9.0788,29386.0
2024-02-29 12:00:00,9.74,9.74,9.71,9.74,23626.0,9.0788,9.0788,9.0508,9.0788,23626.0
2024-02-29 12:10:00,9.73,9.73,9.72,9.72,10374.0,9.0695,9.0695,9.0601,9.0601,10374.0
2024-02-29 12:20:00,9.72,9.74,9.72,9.74,19400.0,9.0601,9.0788,9.0601,9.0788,19400.0
2024-02-29 12:30:00,9.74,9.74,9.73,9.73,14303.0,9.0788,9.0788,9.0695,9.0695,14303.0
2024-02-29 12:40:00,9.73,9.73,9.71,9.71,96185.0,9.0695,9.0695,9.0508,9.0508,96185.0
2024-02-29 12:50:00,9.71,9.71,9.7,9.7,5005.0,9.0508,9.0508,9.0415,9.0415,5005.0
2024-02-29 13:00:00,9.7,9.7,9.69,9.69,24981.0,9.0415,9.0415,9.0322,9.0322,24981.0
2024-02-29 13:10:00,9.68,9.69,9.68,9.69,53990.0,9.0229,9.0322,9.0229,9.0322,53990.0
2024-02-29 13:20:00,9.68,9.69,9.67,9.67,52192.0,9.0229,9.0322,9.0135,9.0135,52192.0
2024-02-29 13:30:00,9.68,9.68,9.67,9.67,10300.0,9.0229,9.0229,9.0135,9.0135,10300.0
2024-02-29 13:40:00,9.68,9.68,9.68,9.68,6000.0,9.0229,9.0229,9.0229,9.0229,6000.0
2024-02-29 13:50:00,9.68,9.68,9.68,9.68,1000.0,9.0229,9.0229,9.0229,9.0229,1000.0
2024-02-29 14:00:00,9.67,9.68,9.67,9.68,14300.0,9.0135,9.0229,9.0135,9.0229,14300.0
2024-02-29 14:10:00,9.67,9.67,9.66,9.66,15106.0,9.0135,9.0135,9.0042,9.0042,15106.0
2024-02-29 14:20:00,9.65,9.69,9.65,9.68,28930.0,8.9949,9.0322,8.9949,9.0229,28930.0
2024-02-29 14:30:00,9.68,9.68,9.68,9.68,29215.0,9.0229,9.0229,9.0229,9.0229,29215.0
2024-02-29 14:40:00,9.68,9.7,9.68,9.69,40269.0,9.0229,9.0415,9.0229,9.0322,40269.0
2024-02-29 14:50:00,9.7,9.7,9.68,9.68,18875.0,9.0415,9.0415,9.0229,9.0229,18875.0
2024-02-29 15:00:00,9.67,9.67,9.67,9.67,12100.0,9.0135,9.0135,9.0135,9.0135,12100.0
2024-02-29 15:10:00,9.67,9.68,9.67,9.67,31300.0,9.0135,9.0229,9.0135,9.0135,31300.0
2024-02-29 15:20:00,9.66,9.66,9.65,9.65,11204.0,9.0042,9.0042,8.9949,8.9949,11204.0
2024-02-29 15:30:00,9.65,9.65,9.63,9.64,69137.0,8.9949,8.9949,8.9763,8.9856,69137.0
2024-02-29 15:40:00,9.63,9.63,9.61,9.62,111820.0,8.9763,8.9763,8.9576,8.9669,111820.0
2024-02-29 15:50:00,9.61,9.66,9.56,9.66,679209.0,8.9576,9.0042,8.911,9.0042,679209.0
2024-03-01 09:30:00,9.61,9.62,9.59,9.61,138380.0,8.9576,8.9669,8.939,8.9576,138380.0
2024-03-01 09:40:00,9.62,9.63,9.61,9.62,124645.0,8.9669,8.9763,8.9576,8.9669,124645.0
2024-03-01 09:50:00,9.62,9.63,9.61,9.61,64820.0,8.9669,8.9763,8.9576,8.9576,64820.0
2024-03-01 10:00:00,9.61,9.62,9.55,9.58,269316.0,8.9576,8.9669,8.9017,8.9296,269316.0
2024-03-01 10:10:00,9.57,9.57,9.55,9.56,164082.0,8.9203,8.9203,8.9017,8.911,164082.0
2024-03-01 10:20:00,9.56,9.56,9.54,9.54,27935.0,8.911,8.911,8.8924,8.8924,27935.0
2024-03-01 10:30:00,9.54,9.57,9.54,9.56,126647.0,8.8924,8.9203,8.8924,8.911,126647.0
2024-03-01 10:40:00,9.56,9.56,9.53,9.54,31567.0,8.911,8.911,8.883,8.8924,31567.0
2024-03-01 10:50:00,9.54,9.54,9.51,9.52,41503.0,8.8924,8.8924,8.8644,8.8737,41503.0
2024-03-01 11:00:00,9.52,9.52,9.48,9.48,60288.0,8.8737,8.8737,8.8364,8.8364,60288.0
2024-03-01 11:10:00,9.49,9.5,9.49,9.5,31300.0,8.8458,8.8551,8.8458,8.8551,31300.0
2024-03-01 11:20:00,9.49,9.51,9.49,9.51,37754.0,8.8458,8.8644,8.8458,8.8644,37754.0
2024-03-01 11:30:00,9.51,9.54,9.51,9.51,209925.0,8.8644,8.8924,8.8644,8.8644,209925.0
2024-03-01 11:40:00,9.5,9.5,9.49,9.49,107448.0,8.8551,8.8551,8.8458,8.8458,107448.0
2024-03-01 11:50:00,9.49,9.49,9.48,9.49,48668.0,8.8458,8.8458,8.8364,8.8458,48668.0
2024-03-01 12:00:00,9.49,9.51,9.49,9.51,107914.0,8.8458,8.8644,8.8458,8.8644,107914.0
2024-03-01 12:10:00,9.5,9.5,9.47,9.47,27600.0,8.8551,8.8551,8.8271,8.8271,27600.0
2024-03-01 12:20:00,9.47,9.47,9.46,9.46,24680.0,8.8271,8.8271,8.8178,8.8178,24680.0
2024-03-01 12:30:00,9.47,9.47,9.46,9.46,16438.0,8.8271,8.8271,8.8178,8.8178,16438.0
2024-03-01 12:40:00,9.46,9.46,9.45,9.45,57230.0,8.8178,8.8178,8.8085,8.8085,57230.0
2024-03-01 12:50:00,9.45,9.45,9.45,9.45,1400.0,8.8085,8.8085,8.8085,8.8085,1400.0
2024-03-01 13:00:00,9.45,9.45,9.44,9.44,101700.0,8.8085,8.8085,8.7992,8.7992,101700.0
2024-03-01 13:10:00,9.44,9.45,9.44,9.45,169600.0,8.7992,8.8085,8.7992,8.8085,169600.0
2024-03-01 13:20:00,9.45,9.45,9.44,9.44,19800.0,8.8085,8.8085,8.7992,8.7992,19800.0
2024-03-01 13:30:00,9.44,9.44,9.44,9.44,100.0,8.7992,8.7992,8.7992,8.7992,100.0
2024-03-01 13:40:00,9.43,9.43,9.41,9.42,22650.0,8.7898,8.7898,8.7712,8.7805,22650.0
2024-03-01 13:50:00,9.42,9.42,9.41,9.41,6103.0,8.7805,8.7805,8.7712,8.7712,6103.0
2024-03-01 14:00:00,9.4,9.4,9.38,9.39,48621.0,8.7619,8.7619,8.7432,8.7525,48621.0
2024-03-01 14:10:00,9.39,9.39,9.38,9.39,88932.0,8.7525,8.7525,8.7432,8.7525,88932.0
2024-03-01 14:20:00,9.39,9.4,9.38,9.38,34307.0,8.7525,8.7619,8.7432,8.7432,34307.0
2024-03-01 14:30:00,9.38,9.4,9.38,9.39,46376.0,8.7432,8.7619,8.7432,8.7525,46376.0
2024-03-01 14:40:00,9.4,9.4,9.39,9.39,20547.0,8.7619,8.7619,8.7525,8.7525,20547.0
2024-03-01 14:50:00,9.39,9.39,9.38,9.38,27692.0,8.7525,8.7525,8.7432,8.7432,27692.0
2024-03-01 15:00:00,9.38,9.41,9.38,9.41,49899.0,8.7432,8.7712,8.7432,8.7712,49899.0
2024-03-01 15:10:00,9.4,9.42,9.4,9.41,17664.0,8.7619,8.7805,8.7619,8.7712,17664.0
2024-03-01 15:20:00,9.4,9.4,9.39,9.39,71485.0,8.7619,8.7619,8.7525,8.7525,71485.0
2024-03-01 15:30:00,9.39,9.4,9.39,9.4,41200.0,8.7525,8.7619,8.7525,8.7619,41200.0
2024-03-01 15:40:00,9.4,9.4,9.38,9.38,25013.0,8.7619,8.7619,8.7432,8.7432,25013.0
2024-03-01 15:50:00,9.39,9.4,9.38,9.39,133933.0,8.7525,8.7619,8.7432,8.7525,133933.0
2024-03-04 09:30:00,9.44,9.44,9.43,9.44,138504.0,8.7992,8.7992,8.7898,8.7992,138504.0
2024-03-04 09:40:00,9.43,9.43,9.41,9.42,58663.0,8.7898,8.7898,8.7712,8.7805,58663.0
2024-03-04 09:50:00,9.43,9.44,9.41,9.42,10128.0,8.7898,8.7992,8.7712,8.7805,10128.0
2024-03-04 10:00:00,9.42,9.43,9.42,9.42,46303.0,8.7805,8.7898,8.7805,8.7805,46303.0
2024-03-04 10:10:00,9.42,9.44,9.42,9.43,29550.0,8.7805,8.7992,8.7805,8.7898,29550.0
2024-03-04 10:20:00,9.43,9.44,9.41,9.42,40203.0,8.7898,8.7992,8.7712,8.7805,40203.0
2024-03-04 10:30:00,9.42,9.42,9.4,9.4,23471.0,8.7805,8.7805,8.7619,8.7619,23471.0
2024-03-04 10:40:00,9.4,9.41,9.39,9.41,38379.0,8.7619,8.7712,8.7525,8.7712,38379.0
2024-03-04 10:50:00,9.4,9.41,9.4,9.41,21100.0,8.7619,8.7712,8.7619,8.7712,21100.0
2024-03-04 11:00:00,9.41,9.41,9.41,9.41,22700.0,8.7712,8.7712,8.7712,8.7712,22700.0
2024-03-04 11:10:00,9.41,9.42,9.41,9.41,130982.0,8.7712,8.7805,8.7712,8.7712,130982.0
2024-03-04 11:20:00,9.42,9.43,9.42,9.42,178650.0,8.7805,8.7898,8.7805,8.7805,178650.0
2024-03-04 11:30:00,9.42,9.43,9.42,9.42,74410.0,8.7805,8.7898,8.7805,8.7805,74410.0
2024-03-04 11:40:00,9.42,9.42,9.41,9.41,30200.0,8.7805,8.7805,8.7712,8.7712,30200.0
2024-03-04 11:50:00,9.41,9.41,9.41,9.41,54831.0,8.7712,8.7712,8.7712,8.7712,54831.0
2024-03-04 12:00:00,9.41,9.41,9.41,9.41,5150.0,8.7712,8.7712,8.7712,8.7712,5150.0
2024-03-04 12:10:00,9.41,9.41,9.4,9.4,41550.0,8.7712,8.7712,8.7619,8.7619,41550.0
2024-03-04 12:20:00,9.4,9.4,9.39,9.39,43068.0,8.7619,8.7619,8.7525,8.7525,43068.0
2024-03-04 12:30:00,9.39,9.39,9.39,9.39,19050.0,8.7525,8.7525,8.7525,8.7525,19050.0
2024-03-04 12:40:00,9.39,9.4,9.39,9.4,4850.0,8.7525,8.7619,8.7525,8.7619,4850.0
2024-03-04 12:50:00,9.39,9.39,9.39,9.39,36736.0,8.7525,8.7525,8.7525,8.7525,36736.0
2024-03-04 13:00:00,9.39,9.39,9.39,9.39,25710.0,8.7525,8.7525,8.7525,8.7525,25710.0
2024-03-04 13:10:00,9.4,9.4,9.4,9.4,6500.0,8.7619,8.7619,8.7619,8.7619,6500.0
2024-03-04 13:20:00,9.41,9.42,9.4,9.41,75426.0,8.7712,8.7805,8.7619,8.7712,75426.0
2024-03-04 13:30:00,9.41,9.41,9.41,9.41,51908.0,8.7712,8.7712,8.7712,8.7712,51908.0
2024-03-04 13:40:00,9.4,9.4,9.4,9.4,22399.0,8.7619,8.7619,8.7619,8.7619,22399.0
2024-03-04 13:50:00,9.4,9.4,9.4,9.4,5900.0,8.7619,8.7619,8.7619,8.7619,5900.0
2024-03-04 14:00:00,9.4,9.41,9.4,9.41,26200.0,8.7619,8.7712,8.7619,8.7712,26200.0
2024-03-04 14:10:00,9.4,9.4,9.4,9.4,8900.0,8.7619,8.7619,8.7619,8.7619,8900.0
2024-03-04 14:20:00,9.4,9.4,9.4,9.4,39250.0,8.7619,8.7619,8.7619,8.7619,39250.0
2024-03-04 14:30:00,9.39,9.39,9.34,9.34,240089.0,8.7525,8.7525,8.7059,8.7059,240089.0
2024-03-04 14:40:00,9.34,9.35,9.34,9.34,109967.0,8.7059,8.7153,8.7059,8.7059,109967.0
2024-03-04 14:50:00,9.34,9.35,9.33,9.35,27475.0,8.7059,8.7153,8.6966,8.7153,27475.0
2024-03-04 15:00:00,9.35,9.35,9.34,9.34,10293.0,8.7153,8.7153,8.7059,8.7059,10293.0
2024-03-04 15:10:00,9.34,9.34,9.32,9.33,97083.0,8.7059,8.7059,8.6873,8.6966,97083.0
2024-03-04 15:20:00,9.34,9.36,9.34,9.36,35976.0,8.7059,8.7246,8.7059,8.7246,35976.0
2024-03-04 15:30:00,9.36,9.4,9.36,9.38,26279.0,8.7246,8.7619,8.7246,8.7432,26279.0
2024-03-04 15:40:00,9.38,9.43,9.38,9.43,191332.0,8.7432,8.7898,8.7432,8.7898,191332.0
2024-03-04 15:50:00,9.42,9.44,9.42,9.43,177625.0,8.7805,8.7992,8.7805,8.7898,177625.0
2024-03-05 09:30:00,9.55,9.59,9.54,9.57,284222.0,8.9017,8.939,8.8924,8.9203,284222.0
2024-03-05 09:40:00,9.57,9.59,9.56,9.59,75686.0,8.9203,8.939,8.911,8.939,75686.0
2024-03-05 09:50:00,9.59,9.6,9.57,9.58,44845.0,8.939,8.9483,8.9203,8.9296,44845.0
2024-03-05 10:00:00,9.57,9.6,9.53,9.6,266086.0,8.9203,8.9483,8.883,8.9483,266086.0
2024-03-05 10:10:00,9.61,9.64,9.6,9.63,119562.0,8.9576,8.9856,8.9483,8.9763,119562.0
2024-03-05 10:20:00,9.64,9.66,9.63,9.65,115599.0,8.9856,9.0042,8.9763,8.9949,115599.0
2024-03-05 10:30:00,9.65,9.68,9.65,9.68,33971.0,8.9949,9.0229,8.9949,9.0229,33971.0
2024-03-05 10:40:00,9.68,9.7,9.66,9.7,96850.0,9.0229,9.0415,9.0042,9.0415,96850.0
2024-03-05 10:50:00,9.7,9.7,9.67,9.67,62358.0,9.0415,9.0415,9.0135,9.0135,62358.0
2024-03-05 11:00:00,9.67,9.67,9.67,9.67,9500.0,9.0135,9.0135,9.0135,9.0135,9500.0
2024-03-05 11:10:00,9.68,9.69,9.67,9.67,50755.0,9.0229,9.0322,9.0135,9.0135,50755.0
2024-03-05 11:20:00,9.68,9.68,9.66,9.66,65043.0,9.0229,9.0229,9.0042,9.0042,65043.0
2024-03-05 11:30:00,9.66,9.67,9.65,9.67,76918.0,9.0042,9.0135,8.9949,9.0135,76918.0
2024-03-05 11:40:00,9.69,9.72,9.69,9.7,60070.0,9.0322,9.0601,9.0322,9.0415,60070.0
2024-03-05 11:50:00,9.71,9.72,9.69,9.69,47950.0,9.0508,9.0601,9.0322,9.0322,47950.0
2024-03-05 12:00:00,9.69,9.69,9.68,9.68,28881.0,9.0322,9.0322,9.0229,9.0229,28881.0
2024-03-05 12:10:00,9.67,9.67,9.66,9.67,13280.0,9.0135,9.0135,9.0042,9.0135,13280.0
2024-03-05 12:20:00,9.67,9.67,9.65,9.65,43776.0,9.0135,9.0135,8.9949,8.9949,43776.0
2024-03-05 12:30:00,9.65,9.67,9.65,9.67,73655.0,8.9949,9.0135,8.9949,9.0135,73655.0
2024-03-05 12:40:00,9.68,9.69,9.65,9.66,31816.0,9.0229,9.0322,8.9949,9.0042,31816.0
2024-03-05 12:50:00,9.67,9.68,9.66,9.67,105810.0,9.0135,9.0229,9.0042,9.0135,105810.0
2024-03-05 13:00:00,9.67,9.68,9.67,9.67,6336.0,9.0135,9.0229,9.0135,9.0135,6336.0
2024-03-05 13:10:00,9.67,9.69,9.66,9.69,25474.0,9.0135,9.0322,9.0042,9.0322,25474.0
2024-03-05 13:20:00,9.69,9.7,9.69,9.69,51800.0,9.0322,9.0415,9.0322,9.0322,51800.0
2024-03-05 13:30:00,9.69,9.7,9.67,9.7,124908.0,9.0322,9.0415,9.0135,9.0415,124908.0
2024-03-05 13:40:00,9.71,9.73,9.71,9.72,22944.0,9.0508,9.0695,9.0508,9.0601,22944.0
2024-03-05 13:50:00,9.74,9.74,9.72,9.73,1097.0,9.0788,9.0788,9.0601,9.0695,1097.0
2024-03-05 14:00:00,9.74,9.74,9.72,9.72,48086.0,9.0788,9.0788,9.0601,9.0601,48086.0
2024-03-05 14:10:00,9.72,9.72,9.71,9.72,275710.0,9.0601,9.0601,9.0508,9.0601,275710.0
2024-03-05 14:20:00,9.73,9.73,9.72,9.72,73757.0,9.0695,9.0695,9.0601,9.0601,73757.0
2024-03-05 14:30:00,9.73,9.77,9.73,9.76,117270.0,9.0695,9.1068,9.0695,9.0974,117270.0
2024-03-05 14:40:00,9.76,9.79,9.76,9.79,235030.0,9.0974,9.1254,9.0974,9.1254,235030.0
2024-03-05 14:50:00,9.79,9.8,9.78,9.8,115019.0,9.1254,9.1347,9.1161,9.1347,115019.0
2024-03-05 15:00:00,9.8,9.8,9.78,9.8,29335.0,9.1347,9.1347,9.1161,9.1347,29335.0
2024-03-05 15:10:00,9.79,9.82,9.79,9.81,88575.0,9.1254,9.1534,9.1254,9.144,88575.0
2024-03-05 15:20:00,9.81,9.84,9.81,9.84,55083.0,9.144,9.172,9.144,9.172,55083.0
2024-03-05 15:30:00,9.83,9.84,9.8,9.81,111006.0,9.1627,9.172,9.1347,9.144,111006.0
2024-03-05 15:40:00,9.81,9.82,9.77,9.77,201619.0,9.144,9.1534,9.1068,9.1068,201619.0
2024-03-05 15:50:00,9.76,9.78,9.71,9.72,268786.0,9.0974,9.1161,9.0508,9.0601,268786.0
2024-03-06 09:30:00,9.52,9.57,9.52,9.57,252031.0,8.8737,8.9203,8.8737,8.9203,252031.0
2024-03-06 09:40:00,9.56,9.56,9.54,9.56,83958.0,8.911,8.911,8.8924,8.911,83958.0
2024-03-06 09:50:00,9.56,9.58,9.55,9.57,70850.0,8.911,8.9296,8.9017,8.9203,70850.0
2024-03-06 10:00:00,9.58,9.65,9.56,9.62,116306.0,8.9296,8.9949,8.911,8.9669,116306.0
2024-03-06 10:10:00,9.62,9.62,9.57,9.59,134328.0,8.9669,8.9669,8.9203,8.939,134328.0
2024-03-06 10:20:00,9.59,9.6,9.58,9.6,62188.0,8.939,8.9483,8.9296,8.9483,62188.0
2024-03-06 10:30:00,9.6,9.61,9.57,9.57,63564.0,8.9483,8.9576,8.9203,8.9203,63564.0
2024-03-06 10:40:00,9.58,9.59,9.57,9.57,24349.0,8.9296,8.939,8.9203,8.9203,24349.0
2024-03-06 10:50:00,9.56,9.56,9.53,9.53,58469.0,8.911,8.911,8.883,8.883,58469.0
2024-03-06 11:00:00,9.53,9.53,9.5,9.51,42079.0,8.883,8.883,8.8551,8.8644,42079.0
2024-03-06 11:10:00,9.5,9.5,9.49,9.5,34500.0,8.8551,8.8551,8.8458,8.8551,34500.0
2024-03-06 11:20:00,9.5,9.5,9.49,9.49,24070.0,8.8551,8.8551,8.8458,8.8458,24070.0
2024-03-06 11:30:00,9.48,9.52,9.48,9.5,51030.0,8.8364,8.8737,8.8364,8.8551,51030.0
2024-03-06 11:40:00,9.49,9.49,9.49,9.49,2730.0,8.8458,8.8458,8.8458,8.8458,2730.0
2024-03-06 11:50:00,9.49,9.49,9.46,9.48,133333.0,8.8458,8.8458,8.8178,8.8364,133333.0
2024-03-06 12:00:00,9.48,9.49,9.47,9.47,35915.0,8.8364,8.8458,8.8271,8.8271,35915.0
2024-03-06 12:10:00,9.47,9.47,9.45,9.46,8220.0,8.8271,8.8271,8.8085,8.8178,8220.0
2024-03-06 12:20:00,9.46,9.46,9.46,9.46,19385.0,8.8178,8.8178,8.8178,8.8178,19385.0
2024-03-06 12:30:00,9.46,9.46,9.45,9.46,50524.0,8.8178,8.8178,8.8085,8.8178,50524.0
2024-03-06 12:40:00,9.46,9.48,9.46,9.48,43010.0,8.8178,8.8364,8.8178,8.8364,43010.0
2024-03-06 12:50:00,9.47,9.49,9.47,9.48,35639.0,8.8271,8.8458,8.8271,8.8364,35639.0
2024-03-06 13:00:00,9.48,9.49,9.48,9.49,18100.0,8.8364,8.8458,8.8364,8.8458,18100.0
2024-03-06 13:10:00,9.49,9.49,9.47,9.47,98365.0,8.8458,8.8458,8.8271,8.8271,98365.0
2024-03-06 13:20:00,9.46,9.46,9.45,9.45,27486.0,8.8178,8.8178,8.8085,8.8085,27486.0
2024-03-06 13:30:00,9.46,9.58,9.46,9.53,131178.0,8.8178,8.9296,8.8178,8.883,131178.0
2024-03-06 13:40:00,9.52,9.59,9.49,9.59,74147.0,8.8737,8.939,8.8458,8.939,74147.0
2024-03-06 13:50:00,9.6,9.6,9.54,9.54,150632.0,8.9483,8.9483,8.8924,8.8924,150632.0
2024-03-06 14:00:00,9.57,9.6,9.54,9.55,103096.0,8.9203,8.9483,8.8924,8.9017,103096.0
2024-03-06 14:10:00,9.56,9.64,9.56,9.6,149659.0,8.911,8.9856,8.911,8.9483,149659.0
2024-03-06 14:20:00,9.59,9.59,9.55,9.55,27790.0,8.939,8.939,8.9017,8.9017,27790.0
2024-03-06 14:30:00,9.55,9.59,9.54,9.59,153220.0,8.9017,8.939,8.8924,8.939,153220.0
2024-03-06 14:40:00,9.59,9.62,9.57,9.6,40505.0,8.939,8.9669,8.9203,8.9483,40505.0
2024-03-06 14:50:00,9.58,9.63,9.57,9.61,109601.0,8.9296,8.9763,8.9203,8.9576,109601.0
2024-03-06 15:00:00,9.61,9.62,9.58,9.59,161313.0,8.9576,8.9669,8.9296,8.939,161313.0
2024-03-06 15:10:00,9.58,9.63,9.58,9.6,49400.0,8.9296,8.9763,8.9296,8.9483,49400.0
2024-03-06 15:20:00,9.61,9.63,9.61,9.61,90241.0,8.9576,8.9763,8.9576,8.9576,90241.0
2024-03-06 15:30:00,9.61,9.64,9.6,9.6,64558.0,8.9576,8.9856,8.9483,8.9483,64558.0
2024-03-06 15:40:00,9.59,9.59,9.54,9.55,56139.0,8.939,8.939,8.8924,8.9017,56139.0
2024-03-06 15:50:00,9.56,9.6,9.55,9.57,155197.0,8.911,8.9483,8.9017,8.9203,155197.0
2024-03-07 09:30:00,9.4,9.41,9.37,9.38,613478.0,8.7619,8.7712,8.7339,8.7432,613478.0
2024-03-07 09:40:00,9.37,9.45,9.37,9.41,363209.0,8.7339,8.8085,8.7339,8.7712,363209.0
2024-03-07 09:50:00,9.42,9.42,9.38,9.38,150028.0,8.7805,8.7805,8.7432,8.7432,150028.0
2024-03-07 10:00:00,9.38,9.4,9.38,9.39,168292.0,8.7432,8.7619,8.7432,8.7525,168292.0
2024-03-07 10:10:00,9.38,9.38,9.35,9.36,346100.0,8.7432,8.7432,8.7153,8.7246,346100.0
2024-03-07 10:20:00,9.36,9.36,9.34,9.34,117350.0,8.7246,8.7246,8.7059,8.7059,117350.0
2024-03-07 10:30:00,9.34,9.35,9.34,9.34,84200.0,8.7059,8.7153,8.7059,8.7059,84200.0
2024-03-07 10:40:00,9.33,9.33,9.29,9.3,277207.0,8.6966,8.6966,8.6593,8.6687,277207.0
2024-03-07 10:50:00,9.31,9.34,9.31,9.33,117874.0,8.678,8.7059,8.678,8.6966,117874.0
2024-03-07 11:00:00,9.33,9.35,9.33,9.33,71912.0,8.6966,8.7153,8.6966,8.6966,71912.0
2024-03-07 11:10:00,9.33,9.34,9.33,9.34,89434.0,8.6966,8.7059,8.6966,8.7059,89434.0
2024-03-07 11:20:00,9.34,9.34,9.32,9.32,124998.0,8.7059,8.7059,8.6873,8.6873,124998.0
2024-03-07 11:30:00,9.32,9.35,9.32,9.34,62134.0,8.6873,8.7153,8.6873,8.7059,62134.0
2024-03-07 11:40:00,9.33,9.34,9.33,9.34,101165.0,8.6966,8.7059,8.6966,8.7059,101165.0
2024-03-07 11:50:00,9.33,9.33,9.31,9.31,48185.0,8.6966,8.6966,8.678,8.678,48185.0
2024-03-07 12:00:00,9.31,9.32,9.31,9.32,29653.0,8.678,8.6873,8.678,8.6873,29653.0
2024-03-07 12:10:00,9.31,9.31,9.3,9.3,33200.0,8.678,8.678,8.6687,8.6687,33200.0
2024-03-07 12:20:00,9.3,9.31,9.3,9.31,13787.0,8.6687,8.678,8.6687,8.678,13787.0
2024-03-07 12:30:00,9.32,9.33,9.31,9.31,44808.0,8.6873,8.6966,8.678,8.678,44808.0
2024-03-07 12:40:00,9.32,9.34,9.32,9.32,28037.0,8.6873,8.7059,8.6873,8.6873,28037.0
2024-03-07 12:50:00,9.32,9.32,9.32,9.32,29460.0,8.6873,8.6873,8.6873,8.6873,29460.0
2024-03-07 13:00:00,9.32,9.33,9.31,9.31,35832.0,8.6873,8.6966,8.678,8.678,35832.0
2024-03-07 13:10:00,9.3,9.31,9.3,9.3,35774.0,8.6687,8.678,8.6687,8.6687,35774.0
2024-03-07 13:20:00,9.3,9.3,9.3,9.3,10810.0,8.6687,8.6687,8.6687,8.6687,10810.0
2024-03-07 13:30:00,9.29,9.29,9.28,9.28,51960.0,8.6593,8.6593,8.65,8.65,51960.0
2024-03-07 13:40:00,9.29,9.29,9.26,9.26,23198.0,8.6593,8.6593,8.6314,8.6314,23198.0
2024-03-07 13:50:00,9.25,9.25,9.24,9.25,34490.0,8.6221,8.6221,8.6127,8.6221,34490.0
2024-03-07 14:00:00,9.26,9.27,9.25,9.27,26130.0,8.6314,8.6407,8.6221,8.6407,26130.0
2024-03-07 14:10:00,9.26,9.27,9.25,9.26,60366.0,8.6314,8.6407,8.6221,8.6314,60366.0
2024-03-07 14:20:00,9.26,9.29,9.26,9.28,141215.0,8.6314,8.6593,8.6314,8.65,141215.0
2024-03-07 14:30:00,9.28,9.29,9.28,9.28,37170.0,8.65,8.6593,8.65,8.65,37170.0
2024-03-07 14:40:00,9.28,9.28,9.28,9.28,40517.0,8.65,8.65,8.65,8.65,40517.0
2024-03-07 14:50:00,9.28,9.3,9.28,9.3,33298.0,8.65,8.6687,8.65,8.6687,33298.0
2024-03-07 15:00:00,9.3,9.34,9.3,9.33,45002.0,8.6687,8.7059,8.6687,8.6966,45002.0
2024-03-07 15:10:00,9.32,9.32,9.3,9.31,64292.0,8.6873,8.6873,8.6687,8.678,64292.0
2024-03-07 15:20:00,9.31,9.32,9.31,9.31,31600.0,8.678,8.6873,8.678,8.678,31600.0
2024-03-07 15:30:00,9.31,9.31,9.29,9.29,9355.0,8.678,8.678,8.6593,8.6593,9355.0
2024-03-07 15:40:00,9.28,9.29,9.27,9.29,64620.0,8.65,8.6593,8.6407,8.6593,64620.0
2024-03-07 15:50:00,9.3,9.3,9.26,9.3,188930.0,8.6687,8.6687,8.6314,8.6687,188930.0
2024-03-08 09:30:00,9.27,9.28,9.24,9.24,291167.0,8.6407,8.65,8.6127,8.6127,291167.0
2024-03-08 09:40:00,9.24,9.24,9.17,9.18,265894.0,8.6127,8.6127,8.5475,8.5568,265894.0
2024-03-08 09:50:00,9.17,9.18,9.15,9.15,165408.0,8.5475,8.5568,8.5288,8.5288,165408.0
2024-03-08 10:00:00,9.14,9.14,9.13,9.13,144000.0,8.5195,8.5195,8.5102,8.5102,144000.0
2024-03-08 10:10:00,9.14,9.15,9.13,9.15,103839.0,8.5195,8.5288,8.5102,8.5288,103839.0
2024-03-08 10:20:00,9.15,9.16,9.14,9.14,87987.0,8.5288,8.5382,8.5195,8.5195,87987.0
2024-03-08 10:30:00,9.14,9.18,9.14,9.18,172912.0,8.5195,8.5568,8.5195,8.5568,172912.0
2024-03-08 10:40:00,9.18,9.19,9.15,9.17,142999.0,8.5568,8.5661,8.5288,8.5475,142999.0
2024-03-08 10:50:00,9.17,9.18,9.15,9.16,98534.0,8.5475,8.5568,8.5288,8.5382,98534.0
2024-03-08 11:00:00,9.16,9.25,9.16,9.25,310643.0,8.5382,8.6221,8.5382,8.6221,310643.0
2024-03-08 11:10:00,9.26,9.28,9.23,9.27,314247.0,8.6314,8.65,8.6034,8.6407,314247.0
2024-03-08 11:20:00,9.27,9.31,9.25,9.31,295837.0,8.6407,8.678,8.6221,8.678,295837.0
2024-03-08 11:30:00,9.31,9.35,9.29,9.29,284597.0,8.678,8.7153,8.6593,8.6593,284597.0
2024-03-08 11:40:00,9.29,9.35,9.29,9.33,407872.0,8.6593,8.7153,8.6593,8.6966,407872.0
2024-03-08 11:50:00,9.33,9.35,9.31,9.35,199925.0,8.6966,8.7153,8.678,8.7153,199925.0
2024-03-08 12:00:00,9.36,9.37,9.3,9.36,165715.0,8.7246,8.7339,8.6687,8.7246,165715.0
2024-03-08 12:10:00,9.36,9.37,9.32,9.35,210121.0,8.7246,8.7339,8.6873,8.7153,210121.0
2024-03-08 12:20:00,9.35,9.36,9.31,9.33,131414.0,8.7153,8.7246,8.678,8.6966,131414.0
2024-03-08 12:30:00,9.32,9.34,9.31,9.33,82382.0,8.6873,8.7059,8.678,8.6966,82382.0
2024-03-08 12:40:00,9.32,9.36,9.32,9.36,133832.0,8.6873,8.7246,8.6873,8.7246,133832.0
2024-03-08 12:50:00,9.36,9.44,9.36,9.43,198816.0,8.7246,8.7992,8.7246,8.7898,198816.0
2024-03-08 13:00:00,9.44,9.45,9.4,9.4,146551.0,8.7992,8.8085,8.7619,8.7619,146551.0
2024-03-08 13:10:00,9.41,9.43,9.4,9.42,112625.0,8.7712,8.7898,8.7619,8.7805,112625.0
2024-03-08 13:20:00,9.42,9.44,9.42,9.44,129924.0,8.7805,8.7992,8.7805,8.7992,129924.0
2024-03-08 13:30:00,9.45,9.49,9.44,9.49,131038.0,8.8085,8.8458,8.7992,8.8458,131038.0
2024-03-08 13:40:00,9.49,9.5,9.48,9.49,51811.0,8.8458,8.8551,8.8364,8.8458,51811.0
2024-03-08 13:50:00,9.49,9.5,9.48,9.48,81431.0,8.8458,8.8551,8.8364,8.8364,81431.0
2024-03-08 14:00:00,9.48,9.48,9.43,9.43,159597.0,8.8364,8.8364,8.7898,8.7898,159597.0
2024-03-08 14:10:00,9.43,9.44,9.41,9.42,131975.0,8.7898,8.7992,8.7712,8.7805,131975.0
2024-03-08 14:20:00,9.41,9.41,9.38,9.38,49786.0,8.7712,8.7712,8.7432,8.7432,49786.0
2024-03-08 14:30:00,9.38,9.38,9.35,9.36,68263.0,8.7432,8.7432,8.7153,8.7246,68263.0
2024-03-08 14:40:00,9.36,9.36,9.34,9.35,55700.0,8.7246,8.7246,8.7059,8.7153,55700.0
2024-03-08 14:50:00,9.34,9.37,9.34,9.36,129110.0,8.7059,8.7339,8.7059,8.7246,129110.0
2024-03-08 15:00:00,9.36,9.38,9.34,9.38,52787.0,8.7246,8.7432,8.7059,8.7432,52787.0
2024-03-08 15:10:00,9.39,9.42,9.39,9.41,74771.0,8.7525,8.7805,8.7525,8.7712,74771.0
2024-03-08 15:20:00,9.42,9.47,9.4,9.47,128371.0,8.7805,8.8271,8.7619,8.8271,128371.0
2024-03-08 15:30:00,9.47,9.47,9.42,9.46,165658.0,8.8271,8.8271,8.7805,8.8178,165658.0
2024-03-08 15:40:00,9.46,9.46,9.44,9.45,134246.0,8.8178,8.8178,8.7992,8.8085,134246.0
2024-03-08 15:50:00,9.44,9.47,9.44,9.47,178556.0,8.7992,8.8271,8.7992,8.8271,178556.0
2024-03-11 09:30:00,9.56,9.56,9.53,9.54,291795.0,8.911,8.911,8.883,8.8924,291795.0
2024-03-11 09:40:00,9.54,9.57,9.53,9.57,75388.0,8.8924,8.9203,8.883,8.9203,75388.0
2024-03-11 09:50:00,9.56,9.6,9.54,9.6,114422.0,8.911,8.9483,8.8924,8.9483,114422.0
2024-03-11 10:00:00,9.61,9.65,9.6,9.63,131625.0,8.9576,8.9949,8.9483,8.9763,131625.0
2024-03-11 10:10:00,9.64,9.65,9.63,9.63,49446.0,8.9856,8.9949,8.9763,8.9763,49446.0
2024-03-11 10:20:00,9.61,9.65,9.61,9.64,82266.0,8.9576,8.9949,8.9576,8.9856,82266.0
2024-03-11 10:30:00,9.63,9.63,9.59,9.63,88647.0,8.9763,8.9763,8.939,8.9763,88647.0
2024-03-11 10:40:00,9.63,9.63,9.6,9.6,91410.0,8.9763,8.9763,8.9483,8.9483,91410.0
2024-03-11 10:50:00,9.59,9.59,9.54,9.55,90297.0,8.939,8.939,8.8924,8.9017,90297.0
2024-03-11 11:00:00,9.55,9.55,9.54,9.55,90232.0,8.9017,8.9017,8.8924,8.9017,90232.0
2024-03-11 11:10:00,9.56,9.59,9.56,9.58,106101.0,8.911,8.939,8.911,8.9296,106101.0
2024-03-11 11:20:00,9.58,9.61,9.57,9.61,124139.0,8.9296,8.9576,8.9203,8.9576,124139.0
2024-03-11 11:30:00,9.61,9.62,9.59,9.59,85230.0,8.9576,8.9669,8.939,8.939,85230.0
2024-03-11 11:40:00,9.6,9.6,9.55,9.55,21867.0,8.9483,8.9483,8.9017,8.9017,21867.0
2024-03-11 11:50:00,9.55,9.56,9.53,9.53,65939.0,8.9017,8.911,8.883,8.883,65939.0
2024-03-11 12:00:00,9.54,9.57,9.54,9.56,174960.0,8.8924,8.9203,8.8924,8.911,174960.0
2024-03-11 12:10:00,9.55,9.57,9.54,9.54,64248.0,8.9017,8.9203,8.8924,8.8924,64248.0
2024-03-11 12:20:00,9.54,9.55,9.54,9.55,112657.0,8.8924,8.9017,8.8924,8.9017,112657.0
2024-03-11 12:30:00,9.54,9.55,9.53,9.55,65723.0,8.8924,8.9017,8.883,8.9017,65723.0
2024-03-11 12:40:00,9.54,9.54,9.52,9.53,74560.0,8.8924,8.8924,8.8737,8.883,74560.0
2024-03-11 12:50:00,9.53,9.53,9.52,9.52,43044.0,8.883,8.883,8.8737,8.8737,43044.0
2024-03-11 13:00:00,9.52,9.54,9.52,9.54,93868.0,8.8737,8.8924,8.8737,8.8924,93868.0
2024-03-11 13:10:00,9.54,9.56,9.54,9.54,101184.0,8.8924,8.911,8.8924,8.8924,101184.0
2024-03-11 13:20:00,9.53,9.53,9.51,9.51,21193.0,8.883,8.883,8.8644,8.8644,21193.0
2024-03-11 13:30:00,9.51,9.53,9.49,9.53,68496.0,8.8644,8.883,8.8458,8.883,68496.0
2024-03-11 13:40:00,9.53,9.56,9.53,9.55,79264.0,8.883,8.911,8.883,8.9017,79264.0
2024-03-11 13:50:00,9.55,9.55,9.52,9.52,74212.0,8.9017,8.9017,8.8737,8.8737,74212.0
2024-03-11 14:00:00,9.52,9.53,9.52,9.52,52318.0,8.8737,8.883,8.8737,8.8737,52318.0
2024-03-11 14:10:00,9.52,9.53,9.52,9.53,45910.0,8.8737,8.883,8.8737,8.883,45910.0
2024-03-11 14:20:00,9.53,9.53,9.51,9.51,29820.0,8.883,8.883,8.8644,8.8644,29820.0
2024-03-11 14:30:00,9.51,9.53,9.51,9.52,47851.0,8.8644,8.883,8.8644,8.8737,47851.0
2024-03-11 14:40:00,9.52,9.52,9.49,9.49,30243.0,8.8737,8.8737,8.8458,8.8458,30243.0
2024-03-11 14:50:00,9.48,9.49,9.48,9.49,70474.0,8.8364,8.8458,8.8364,8.8458,70474.0
2024-03-11 15:00:00,9.49,9.51,9.49,9.5,52964.0,8.8458,8.8644,8.8458,8.8551,52964.0
2024-03-11 15:10:00,9.5,9.52,9.5,9.52,25327.0,8.8551,8.8737,8.8551,8.8737,25327.0
2024-03-11 15:20:00,9.52,9.53,9.51,9.53,52731.0,8.8737,8.883,8.8644,8.883,52731.0
2024-03-11 15:30:00,9.53,9.53,9.52,9.53,90748.0,8.883,8.883,8.8737,8.883,90748.0
2024-03-11 15:40:00,9.53,9.53,9.5,9.53,104706.0,8.883,8.883,8.8551,8.883,104706.0
2024-03-11 15:50:00,9.53,9.54,9.51,9.51,200981.0,8.883,8.8924,8.8644,8.8644,200981.0
2024-03-12 09:30:00,9.38,9.5,9.38,9.5,399039.0,8.7432,8.8551,8.7432,8.8551,399039.0
2024-03-12 09:40:00,9.5,9.53,9.48,9.52,144498.0,8.8551,8.883,8.8364,8.8737,144498.0
2024-03-12 09:50:00,9.51,9.51,9.39,9.39,163336.0,8.8644,8.8644,8.7525,8.7525,163336.0
2024-03-12 10:00:00,9.39,9.41,9.37,9.38,142328.0,8.7525,8.7712,8.7339,8.7432,142328.0
2024-03-12 10:10:00,9.38,9.39,9.37,9.38,133092.0,8.7432,8.7525,8.7339,8.7432,133092.0
2024-03-12 10:20:00,9.38,9.38,9.31,9.31,91047.0,8.7432,8.7432,8.678,8.678,91047.0
2024-03-12 10:30:00,9.3,9.3,9.27,9.27,91073.0,8.6687,8.6687,8.6407,8.6407,91073.0
2024-03-12 10:40:00,9.27,9.28,9.24,9.24,80025.0,8.6407,8.65,8.6127,8.6127,80025.0
2024-03-12 10:50:00,9.24,9.26,9.22,9.26,89132.0,8.6127,8.6314,8.5941,8.6314,89132.0
2024-03-12 11:00:00,9.25,9.27,9.24,9.24,235590.0,8.6221,8.6407,8.6127,8.6127,235590.0
2024-03-12 11:10:00,9.24,9.24,9.22,9.23,69960.0,8.6127,8.6127,8.5941,8.6034,69960.0
2024-03-12 11:20:00,9.23,9.24,9.22,9.24,53092.0,8.6034,8.6127,8.5941,8.6127,53092.0
2024-03-12 11:30:00,9.24,9.26,9.23,9.23,91132.0,8.6127,8.6314,8.6034,8.6034,91132.0
2024-03-12 11:40:00,9.24,9.29,9.24,9.27,186286.0,8.6127,8.6593,8.6127,8.6407,186286.0
2024-03-12 11:50:00,9.27,9.27,9.25,9.26,66510.0,8.6407,8.6407,8.6221,8.6314,66510.0
2024-03-12 12:00:00,9.25,9.29,9.25,9.28,47548.0,8.6221,8.6593,8.6221,8.65,47548.0
2024-03-12 12:10:00,9.28,9.29,9.27,9.29,72046.0,8.65,8.6593,8.6407,8.6593,72046.0
2024-03-12 12:20:00,9.29,9.3,9.28,9.3,294222.0,8.6593,8.6687,8.65,8.6687,294222.0
2024-03-12 12:30:00,9.3,9.33,9.29,9.33,183039.0,8.6687,8.6966,8.6593,8.6966,183039.0
2024-03-12 12:40:00,9.33,9.38,9.33,9.36,121187.0,8.6966,8.7432,8.6966,8.7246,121187.0
2024-03-12 12:50:00,9.36,9.36,9.34,9.35,122374.0,8.7246,8.7246,8.7059,8.7153,122374.0
2024-03-12 13:00:00,9.34,9.37,9.33,9.37,132204.0,8.7059,8.7339,8.6966,8.7339,132204.0
2024-03-12 13:10:00,9.37,9.37,9.31,9.31,48060.0,8.7339,8.7339,8.678,8.678,48060.0
2024-03-12 13:20:00,9.3,9.31,9.29,9.31,72043.0,8.6687,8.678,8.6593,8.678,72043.0
2024-03-12 13:30:00,9.3,9.3,9.28,9.28,54199.0,8.6687,8.6687,8.65,8.65,54199.0
2024-03-12 13:40:00,9.28,9.28,9.28,9.28,25600.0,8.65,8.65,8.65,8.65,25600.0
2024-03-12 13:50:00,9.28,9.29,9.27,9.27,41837.0,8.65,8.6593,8.6407,8.6407,41837.0
2024-03-12 14:00:00,9.27,9.27,9.26,9.26,47888.0,8.6407,8.6407,8.6314,8.6314,47888.0
2024-03-12 14:10:00,9.25,9.26,9.24,9.25,61200.0,8.6221,8.6314,8.6127,8.6221,61200.0
2024-03-12 14:20:00,9.24,9.24,9.23,9.23,65790.0,8.6127,8.6127,8.6034,8.6034,65790.0
2024-03-12 14:30:00,9.22,9.23,9.21,9.22,47911.0,8.5941,8.6034,8.5848,8.5941,47911.0
2024-03-12 14:40:00,9.23,9.27,9.22,9.22,72648.0,8.6034,8.6407,8.5941,8.5941,72648.0
2024-03-12 14:50:00,9.22,9.22,9.2,9.21,66676.0,8.5941,8.5941,8.5754,8.5848,66676.0
2024-03-12 15:00:00,9.21,9.21,9.2,9.2,18544.0,8.5848,8.5848,8.5754,8.5754,18544.0
2024-03-12 15:10:00,9.2,9.22,9.2,9.21,75374.0,8.5754,8.5941,8.5754,8.5848,75374.0
2024-03-12 15:20:00,9.21,9.21,9.19,9.19,89634.0,8.5848,8.5848,8.5661,8.5661,89634.0
2024-03-12 15:30:00,9.19,9.21,9.19,9.21,48583.0,8.5661,8.5848,8.5661,8.5848,48583.0
2024-03-12 15:40:00,9.2,9.21,9.2,9.2,100694.0,8.5754,8.5848,8.5754,8.5754,100694.0
2024-03-12 15:50:00,9.21,9.21,9.18,9.2,399675.0,8.5848,8.5848,8.5568,8.5754,399675.0
2024-03-13 09:30:00,9.18,9.22,9.18,9.22,66159.0,8.5568,8.5941,8.5568,8.5941,66159.0
2024-03-13 09:40:00,9.22,9.25,9.22,9.25,149019.0,8.5941,8.6221,8.5941,8.6221,149019.0
2024-03-13 09:50:00,9.24,9.24,9.24,9.24,49499.0,8.6127,8.6127,8.6127,8.6127,49499.0
2024-03-13 10:00:00,9.25,9.26,9.24,9.24,23726.0,8.6221,8.6314,8.6127,8.6127,23726.0
2024-03-13 10:10:00,9.24,9.24,9.22,9.23,30346.0,8.6127,8.6127,8.5941,8.6034,30346.0
2024-03-13 10:20:00,9.23,9.23,9.23,9.23,30635.0,8.6034,8.6034,8.6034,8.6034,30635.0
2024-03-13 10:30:00,9.22,9.23,9.22,9.23,64443.0,8.5941,8.6034,8.5941,8.6034,64443.0
2024-03-13 10:40:00,9.23,9.23,9.21,9.23,14606.0,8.6034,8.6034,8.5848,8.6034,14606.0
2024-03-13 10:50:00,9.23,9.26,9.23,9.25,56164.0,8.6034,8.6314,8.6034,8.6221,56164.0
2024-03-13 11:00:00,9.24,9.24,9.23,9.23,25600.0,8.6127,8.6127,8.6034,8.6034,25600.0
2024-03-13 11:10:00,9.22,9.23,9.22,9.22,36508.0,8.5941,8.6034,8.5941,8.5941,36508.0
2024-03-13 11:20:00,9.22,9.25,9.22,9.24,19983.0,8.5941,8.6221,8.5941,8.6127,19983.0
2024-03-13 11:30:00,9.25,9.25,9.23,9.24,43484.0,8.6221,8.6221,8.6034,8.6127,43484.0
2024-03-13 11:40:00,9.24,9.26,9.24,9.25,82829.0,8.6127,8.6314,8.6127,8.6221,82829.0
2024-03-13 11:50:00,9.24,9.24,9.22,9.23,108823.0,8.6127,8.6127,8.5941,8.6034,108823.0
2024-03-13 12:00:00,9.23,9.23,9.23,9.23,10833.0,8.6034,8.6034,8.6034,8.6034,10833.0
2024-03-13 12:10:00,9.23,9.23,9.23,9.23,6426.0,8.6034,8.6034,8.6034,8.6034,6426.0
2024-03-13 12:20:00,9.23,9.23,9.23,9.23,15536.0,8.6034,8.6034,8.6034,8.6034,15536.0
2024-03-13 12:30:00,9.23,9.24,9.23,9.23,53929.0,8.6034,8.6127,8.6034,8.6034,53929.0
2024-03-13 12:40:00,9.22,9.22,9.22,9.22,24367.0,8.5941,8.5941,8.5941,8.5941,24367.0
2024-03-13 12:50:00,9.22,9.22,9.21,9.22,1550.0,8.5941,8.5941,8.5848,8.5941,1550.0
2024-03-13 13:00:00,9.22,9.23,9.19,9.2,199870.0,8.5941,8.6034,8.5661,8.5754,199870.0
2024-03-13 13:10:00,9.19,9.21,9.19,9.21,43050.0,8.5661,8.5848,8.5661,8.5848,43050.0
2024-03-13 13:20:00,9.21,9.21,9.19,9.19,20500.0,8.5848,8.5848,8.5661,8.5661,20500.0
2024-03-13 13:30:00,9.19,9.21,9.19,9.2,73345.0,8.5661,8.5848,8.5661,8.5754,73345.0
2024-03-13 13:40:00,9.2,9.21,9.2,9.21,17821.0,8.5754,8.5848,8.5754,8.5848,17821.0
2024-03-13 13:50:00,9.21,9.21,9.19,9.2,23987.0,8.5848,8.5848,8.5661,8.5754,23987.0
2024-03-13 14:00:00,9.2,9.2,9.19,9.2,28426.0,8.5754,8.5754,8.5661,8.5754,28426.0
2024-03-13 14:10:00,9.21,9.21,9.2,9.2,11599.0,8.5848,8.5848,8.5754,8.5754,11599.0
2024-03-13 14:20:00,9.2,9.2,9.2,9.2,32000.0,8.5754,8.5754,8.5754,8.5754,32000.0
2024-03-13 14:30:00,9.2,9.2,9.2,9.2,18900.0,8.5754,8.5754,8.5754,8.5754,18900.0
2024-03-13 14:40:00,9.2,9.21,9.2,9.21,39034.0,8.5754,8.5848,8.5754,8.5848,39034.0
2024-03-13 14:50:00,9.21,9.22,9.21,9.22,67564.0,8.5848,8.5941,8.5848,8.5941,67564.0
2024-03-13 15:00:00,9.22,9.23,9.22,9.22,151218.0,8.5941,8.6034,8.5941,8.5941,151218.0
2024-03-13 15:10:00,9.23,9.23,9.22,9.22,39200.0,8.6034,8.6034,8.5941,8.5941,39200.0
2024-03-13 15:20:00,9.22,9.32,9.22,9.3,107331.0,8.5941,8.6873,8.5941,8.6687,107331.0
2024-03-13 15:30:00,9.29,9.29,9.27,9.27,123504.0,8.6593,8.6593,8.6407,8.6407,123504.0
2024-03-13 15:40:00,9.27,9.27,9.24,9.24,30911.0,8.6407,8.6407,8.6127,8.6127,30911.0
2024-03-13 15:50:00,9.24,9.27,9.24,9.26,80783.0,8.6127,8.6407,8.6127,8.6314,80783.0
2024-03-14 09:30:00,9.21,9.24,9.21,9.21,178689.0,8.5848,8.6127,8.5848,8.5848,178689.0
2024-03-14 09:40:00,9.22,9.33,9.22,9.32,189184.0,8.5941,8.6966,8.5941,8.6873,189184.0
2024-03-14 09:50:00,9.34,9.37,9.34,9.37,87825.0,8.7059,8.7339,8.7059,8.7339,87825.0
2024-03-14 10:00:00,9.38,9.4,9.36,9.36,68369.0,8.7432,8.7619,8.7246,8.7246,68369.0
2024-03-14 10:10:00,9.35,9.36,9.31,9.32,132413.0,8.7153,8.7246,8.678,8.6873,132413.0
2024-03-14 10:20:00,9.33,9.34,9.32,9.32,22680.0,8.6966,8.7059,8.6873,8.6873,22680.0
2024-03-14 10:30:00,9.31,9.31,9.29,9.31,64902.0,8.678,8.678,8.6593,8.678,64902.0
2024-03-14 10:40:00,9.32,9.34,9.31,9.34,31950.0,8.6873,8.7059,8.678,8.7059,31950.0
2024-03-14 10:50:00,9.34,9.36,9.32,9.34,40250.0,8.7059,8.7246,8.6873,8.7059,40250.0
2024-03-14 11:00:00,9.33,9.34,9.31,9.33,42999.0,8.6966,8.7059,8.678,8.6966,42999.0
2024-03-14 11:10:00,9.32,9.32,9.3,9.32,13701.0,8.6873,8.6873,8.6687,8.6873,13701.0
2024-03-14 11:20:00,9.33,9.36,9.33,9.36,66262.0,8.6966,8.7246,8.6966,8.7246,66262.0
2024-03-14 11:30:00,9.35,9.36,9.33,9.33,26803.0,8.7153,8.7246,8.6966,8.6966,26803.0
2024-03-14 11:40:00,9.33,9.35,9.32,9.35,27389.0,8.6966,8.7153,8.6873,8.7153,27389.0
2024-03-14 11:50:00,9.35,9.35,9.32,9.32,50200.0,8.7153,8.7153,8.6873,8.6873,50200.0
2024-03-14 12:00:00,9.32,9.37,9.32,9.37,101541.0,8.6873,8.7339,8.6873,8.7339,101541.0
2024-03-14 12:10:00,9.37,9.38,9.37,9.37,84512.0,8.7339,8.7432,8.7339,8.7339,84512.0
2024-03-14 12:20:00,9.37,9.37,9.33,9.33,70402.0,8.7339,8.7339,8.6966,8.6966,70402.0
2024-03-14 12:30:00,9.33,9.34,9.33,9.33,47018.0,8.6966,8.7059,8.6966,8.6966,47018.0
2024-03-14 12:40:00,9.34,9.36,9.34,9.36,62426.0,8.7059,8.7246,8.7059,8.7246,62426.0
2024-03-14 12:50:00,9.36,9.38,9.35,9.37,39845.0,8.7246,8.7432,8.7153,8.7339,39845.0
2024-03-14 13:00:00,9.38,9.38,9.38,9.38,43200.0,8.7432,8.7432,8.7432,8.7432,43200.0
2024-03-14 13:10:00,9.38,9.42,9.38,9.42,43692.0,8.7432,8.7805,8.7432,8.7805,43692.0
2024-03-14 13:20:00,9.41,9.41,9.4,9.41,64763.0,8.7712,8.7712,8.7619,8.7712,64763.0
2024-03-14 13:30:00,9.42,9.43,9.39,9.39,132875.0,8.7805,8.7898,8.7525,8.7525,132875.0
2024-03-14 13:40:00,9.4,9.4,9.39,9.39,33979.0,8.7619,8.7619,8.7525,8.7525,33979.0
2024-03-14 13:50:00,9.38,9.38,9.35,9.35,81599.0,8.7432,8.7432,8.7153,8.7153,81599.0
2024-03-14 14:00:00,9.34,9.34,9.32,9.32,47743.0,8.7059,8.7059,8.6873,8.6873,47743.0
2024-03-14 14:10:00,9.32,9.32,9.31,9.32,23149.0,8.6873,8.6873,8.678,8.6873,23149.0
2024-03-14 14:20:00,9.32,9.34,9.32,9.33,28362.0,8.6873,8.7059,8.6873,8.6966,28362.0
2024-03-14 14:30:00,9.34,9.36,9.34,9.35,30576.0,8.7059,8.7246,8.7059,8.7153,30576.0
2024-03-14 14:40:00,9.36,9.36,9.32,9.33,15030.0,8.7246,8.7246,8.6873,8.6966,15030.0
2024-03-14 14:50:00,9.34,9.38,9.34,9.38,176361.0,8.7059,8.7432,8.7059,8.7432,176361.0
2024-03-14 15:00:00,9.38,9.45,9.38,9.45,67586.0,8.7432,8.8085,8.7432,8.8085,67586.0
2024-03-14 15:10:00,9.44,9.46,9.43,9.45,118174.0,8.7992,8.8178,8.7898,8.8085,118174.0
2024-03-14 15:20:00,9.45,9.47,9.44,9.45,170166.0,8.8085,8.8271,8.7992,8.8085,170166.0
2024-03-14 15:30:00,9.45,9.49,9.44,9.44,80809.0,8.8085,8.8458,8.7992,8.7992,80809.0
2024-03-14 15:40:00,9.44,9.44,9.41,9.41,26420.0,8.7992,8.7992,8.7712,8.7712,26420.0
2024-03-14 15:50:00,9.4,9.41,9.33,9.33,201994.0,8.7619,8.7712,8.6966,8.6966,201994.0
2024-03-15 09:30:00,9.49,9.51,9.44,9.49,376173.0,8.8458,8.8644,8.7992,8.8458,376173.0
2024-03-15 09:40:00,9.49,9.53,9.46,9.53,188409.0,8.8458,8.883,8.8178,8.883,188409.0
2024-03-15 09:50:00,9.52,9.53,9.5,9.52,27485.0,8.8737,8.883,8.8551,8.8737,27485.0
2024-03-15 10:00:00,9.53,9.57,9.51,9.55,235940.0,8.883,8.9203,8.8644,8.9017,235940.0
2024-03-15 10:10:00,9.53,9.54,9.49,9.5,88498.0,8.883,8.8924,8.8458,8.8551,88498.0
2024-03-15 10:20:00,9.5,9.51,9.48,9.49,102486.0,8.8551,8.8644,8.8364,8.8458,102486.0
2024-03-15 10:30:00,9.49,9.49,9.46,9.46,120309.0,8.8458,8.8458,8.8178,8.8178,120309.0
2024-03-15 10:40:00,9.46,9.46,9.42,9.42,200630.0,8.8178,8.8178,8.7805,8.7805,200630.0
2024-03-15 10:50:00,9.43,9.46,9.43,9.45,27171.0,8.7898,8.8178,8.7898,8.8085,27171.0
2024-03-15 11:00:00,9.45,9.48,9.45,9.48,103658.0,8.8085,8.8364,8.8085,8.8364,103658.0
2024-03-15 11:10:00,9.47,9.49,9.46,9.49,193598.0,8.8271,8.8458,8.8178,8.8458,193598.0
2024-03-15 11:20:00,9.49,9.5,9.47,9.47,129868.0,8.8458,8.8551,8.8271,8.8271,129868.0
2024-03-15 11:30:00,9.47,9.51,9.47,9.5,103702.0,8.8271,8.8644,8.8271,8.8551,103702.0
2024-03-15 11:40:00,9.51,9.53,9.51,9.53,5200.0,8.8644,8.883,8.8644,8.883,5200.0
2024-03-15 11:50:00,9.53,9.53,9.52,9.53,162219.0,8.883,8.883,8.8737,8.883,162219.0
2024-03-15 12:00:00,9.53,9.54,9.52,9.54,21300.0,8.883,8.8924,8.8737,8.8924,21300.0
2024-03-15 12:10:00,9.54,9.56,9.54,9.56,48929.0,8.8924,8.911,8.8924,8.911,48929.0
2024-03-15 12:20:00,9.56,9.56,9.55,9.56,84413.0,8.911,8.911,8.9017,8.911,84413.0
2024-03-15 12:30:00,9.56,9.56,9.54,9.55,13749.0,8.911,8.911,8.8924,8.9017,13749.0
2024-03-15 12:40:00,9.55,9.57,9.55,9.57,18000.0,8.9017,8.9203,8.9017,8.9203,18000.0
2024-03-15 12:50:00,9.57,9.6,9.57,9.6,132815.0,8.9203,8.9483,8.9203,8.9483,132815.0
2024-03-15 13:00:00,9.59,9.59,9.57,9.57,71209.0,8.939,8.939,8.9203,8.9203,71209.0
2024-03-15 13:10:00,9.56,9.56,9.55,9.56,19398.0,8.911,8.911,8.9017,8.911,19398.0
2024-03-15 13:20:00,9.56,9.56,9.53,9.55,70693.0,8.911,8.911,8.883,8.9017,70693.0
2024-03-15 13:30:00,9.55,9.55,9.54,9.54,22449.0,8.9017,8.9017,8.8924,8.8924,22449.0
2024-03-15 13:40:00,9.54,9.56,9.54,9.56,5810.0,8.8924,8.911,8.8924,8.911,5810.0
2024-03-15 13:50:00,9.56,9.56,9.52,9.53,17900.0,8.911,8.911,8.8737,8.883,17900.0
2024-03-15 14:00:00,9.51,9.53,9.51,9.53,12152.0,8.8644,8.883,8.8644,8.883,12152.0
2024-03-15 14:10:00,9.53,9.54,9.53,9.54,25161.0,8.883,8.8924,8.883,8.8924,25161.0
2024-03-15 14:20:00,9.53,9.55,9.52,9.55,73566.0,8.883,8.9017,8.8737,8.9017,73566.0
2024-03-15 14:30:00,9.53,9.54,9.53,9.53,43200.0,8.883,8.8924,8.883,8.883,43200.0
2024-03-15 14:40:00,9.51,9.52,9.49,9.52,28521.0,8.8644,8.8737,8.8458,8.8737,28521.0
2024-03-15 14:50:00,9.52,9.52,9.49,9.5,95300.0,8.8737,8.8737,8.8458,8.8551,95300.0
2024-03-15 15:00:00,9.51,9.51,9.48,9.51,71348.0,8.8644,8.8644,8.8364,8.8644,71348.0
2024-03-15 15:10:00,9.51,9.52,9.5,9.52,1400.0,8.8644,8.8737,8.8551,8.8737,1400.0
2024-03-15 15:20:00,9.51,9.53,9.49,9.51,77713.0,8.8644,8.883,8.8458,8.8644,77713.0
2024-03-15 15:30:00,9.51,9.52,9.51,9.52,43252.0,8.8644,8.8737,8.8644,8.8737,43252.0
2024-03-15 15:40:00,9.54,9.54,9.52,9.52,49825.0,8.8924,8.8924,8.8737,8.8737,49825.0
2024-03-15 15:50:00,9.52,9.55,9.52,9.53,123436.0,8.8737,8.9017,8.8737,8.883,123436.0
2024-03-18 09:30:00,9.3,9.3,9.26,9.28,339275.0,8.6687,8.6687,8.6314,8.65,339275.0
2024-03-18 09:40:00,9.27,9.29,9.26,9.29,199155.0,8.6407,8.6593,8.6314,8.6593,199155.0
2024-03-18 09:50:00,9.28,9.3,9.28,9.29,77884.0,8.65,8.6687,8.65,8.6593,77884.0
2024-03-18 10:00:00,9.3,9.3,9.26,9.26,82088.0,8.6687,8.6687,8.6314,8.6314,82088.0
2024-03-18 10:10:00,9.25,9.25,9.24,9.24,111166.0,8.6221,8.6221,8.6127,8.6127,111166.0
2024-03-18 10:20:00,9.24,9.24,9.21,9.23,111863.0,8.6127,8.6127,8.5848,8.6034,111863.0
2024-03-18 10:30:00,9.23,9.24,9.22,9.23,102000.0,8.6034,8.6127,8.5941,8.6034,102000.0
2024-03-18 10:40:00,9.23,9.24,9.23,9.23,60787.0,8.6034,8.6127,8.6034,8.6034,60787.0
2024-03-18 10:50:00,9.23,9.24,9.23,9.23,51525.0,8.6034,8.6127,8.6034,8.6034,51525.0
2024-03-18 11:00:00,9.23,9.25,9.23,9.24,57541.0,8.6034,8.6221,8.6034,8.6127,57541.0
2024-03-18 11:10:00,9.24,9.27,9.24,9.27,44230.0,8.6127,8.6407,8.6127,8.6407,44230.0
2024-03-18 11:20:00,9.26,9.26,9.26,9.26,12400.0,8.6314,8.6314,8.6314,8.6314,12400.0
2024-03-18 11:30:00,9.26,9.29,9.26,9.27,60170.0,8.6314,8.6593,8.6314,8.6407,60170.0
2024-03-18 11:40:00,9.27,9.28,9.27,9.28,38806.0,8.6407,8.65,8.6407,8.65,38806.0
2024-03-18 11:50:00,9.28,9.29,9.28,9.28,88742.0,8.65,8.6593,8.65,8.65,88742.0
2024-03-18 12:00:00,9.28,9.3,9.28,9.29,95688.0,8.65,8.6687,8.65,8.6593,95688.0
2024-03-18 12:10:00,9.28,9.28,9.27,9.27,18283.0,8.65,8.65,8.6407,8.6407,18283.0
2024-03-18 12:20:00,9.28,9.28,9.28,9.28,39050.0,8.65,8.65,8.65,8.65,39050.0
2024-03-18 12:30:00,9.29,9.29,9.29,9.29,65658.0,8.6593,8.6593,8.6593,8.6593,65658.0
2024-03-18 12:40:00,9.29,9.29,9.28,9.29,66011.0,8.6593,8.6593,8.65,8.6593,66011.0
2024-03-18 12:50:00,9.3,9.32,9.3,9.32,118236.0,8.6687,8.6873,8.6687,8.6873,118236.0
2024-03-18 13:00:00,9.32,9.32,9.31,9.31,34133.0,8.6873,8.6873,8.678,8.678,34133.0
2024-03-18 13:10:00,9.31,9.31,9.31,9.31,23176.0,8.678,8.678,8.678,8.678,23176.0
2024-03-18 13:20:00,9.31,9.31,9.29,9.29,11700.0,8.678,8.678,8.6593,8.6593,11700.0
2024-03-18 13:30:00,9.28,9.32,9.28,9.32,65925.0,8.65,8.6873,8.65,8.6873,65925.0
2024-03-18 13:40:00,9.32,9.33,9.32,9.32,15321.0,8.6873,8.6966,8.6873,8.6873,15321.0
2024-03-18 13:50:00,9.31,9.32,9.3,9.3,48302.0,8.678,8.6873,8.6687,8.6687,48302.0
2024-03-18 14:00:00,9.31,9.31,9.3,9.3,34560.0,8.678,8.678,8.6687,8.6687,34560.0
2024-03-18 14:10:00,9.29,9.3,9.29,9.29,9199.0,8.6593,8.6687,8.6593,8.6593,9199.0
2024-03-18 14:20:00,9.3,9.3,9.28,9.28,1853.0,8.6687,8.6687,8.65,8.65,1853.0
2024-03-18 14:30:00,9.28,9.28,9.28,9.28,29131.0,8.65,8.65,8.65,8.65,29131.0
2024-03-18 14:40:00,9.29,9.33,9.29,9.31,21000.0,8.6593,8.6966,8.6593,8.678,21000.0
2024-03-18 14:50:00,9.31,9.31,9.3,9.3,9600.0,8.678,8.678,8.6687,8.6687,9600.0
2024-03-18 15:00:00,9.31,9.31,9.29,9.29,40224.0,8.678,8.678,8.6593,8.6593,40224.0
2024-03-18 15:10:00,9.29,9.29,9.29,9.29,33523.0,8.6593,8.6593,8.6593,8.6593,33523.0
2024-03-18 15:20:00,9.29,9.3,9.29,9.3,96472.0,8.6593,8.6687,8.6593,8.6687,96472.0
2024-03-18 15:30:00,9.3,9.31,9.29,9.31,44920.0,8.6687,8.678,8.6593,8.678,44920.0
2024-03-18 15:40:00,9.31,9.31,9.3,9.31,37088.0,8.678,8.678,8.6687,8.678,37088.0
2024-03-18 15:50:00,9.31,9.38,9.31,9.35,488004.0,8.678,8.7432,8.678,8.7153,488004.0
2024-03-19 09:30:00,9.27,9.31,9.27,9.3,152416.0,8.7714,8.8093,8.7714,8.7998,152416.0
2024-03-19 09:40:00,9.3,9.32,9.3,9.3,59430.0,8.7998,8.8188,8.7998,8.7998,59430.0
2024-03-19 09:50:00,9.31,9.31,9.29,9.29,47042.0,8.8093,8.8093,8.7904,8.7904,47042.0
2024-03-19 10:00:00,9.29,9.29,9.27,9.29,36635.0,8.7904,8.7904,8.7714,8.7904,36635.0
2024-03-19 10:10:00,9.28,9.3,9.28,9.3,34222.0,8.7809,8.7998,8.7809,8.7998,34222.0
2024-03-19 10:20:00,9.31,9.31,9.28,9.3,46657.0,8.8093,8.8093,8.7809,8.7998,46657.0
2024-03-19 10:30:00,9.3,9.3,9.27,9.27,40084.0,8.7998,8.7998,8.7714,8.7714,40084.0
2024-03-19 10:40:00,9.26,9.26,9.24,9.25,67437.0,8.762,8.762,8.7431,8.7525,67437.0
2024-03-19 10:50:00,9.25,9.26,9.24,9.26,34281.0,8.7525,8.762,8.7431,8.762,34281.0
2024-03-19 11:00:00,9.26,9.26,9.24,9.25,58778.0,8.762,8.762,8.7431,8.7525,58778.0
2024-03-19 11:10:00,9.24,9.25,9.24,9.24,47090.0,8.7431,8.7525,8.7431,8.7431,47090.0
2024-03-19 11:20:00,9.25,9.26,9.24,9.24,42056.0,8.7525,8.762,8.7431,8.7431,42056.0
2024-03-19 11:30:00,9.23,9.23,9.2,9.21,128959.0,8.7336,8.7336,8.7052,8.7147,128959.0
2024-03-19 11:40:00,9.21,9.22,9.21,9.21,23700.0,8.7147,8.7241,8.7147,8.7147,23700.0
2024-03-19 11:50:00,9.21,9.22,9.21,9.21,20780.0,8.7147,8.7241,8.7147,8.7147,20780.0
2024-03-19 12:00:00,9.21,9.21,9.2,9.2,62622.0,8.7147,8.7147,8.7052,8.7052,62622.0
2024-03-19 12:10:00,9.21,9.21,9.18,9.18,84629.0,8.7147,8.7147,8.6863,8.6863,84629.0
2024-03-19 12:20:00,9.17,9.17,9.16,9.16,31207.0,8.6768,8.6768,8.6674,8.6674,31207.0
2024-03-19 12:30:00,9.16,9.16,9.14,9.14,40653.0,8.6674,8.6674,8.6484,8.6484,40653.0
2024-03-19 12:40:00,9.14,9.14,9.11,9.12,68207.0,8.6484,8.6484,8.62,8.6295,68207.0
2024-03-19 12:50:00,9.11,9.13,9.11,9.13,32240.0,8.62,8.639,8.62,8.639,32240.0
2024-03-19 13:00:00,9.12,9.13,9.09,9.13,208021.0,8.6295,8.639,8.6011,8.639,208021.0
2024-03-19 13:10:00,9.13,9.14,9.12,9.13,63082.0,8.639,8.6484,8.6295,8.639,63082.0
2024-03-19 13:20:00,9.13,9.13,9.12,9.12,4220.0,8.639,8.639,8.6295,8.6295,4220.0
2024-03-19 13:30:00,9.11,9.12,9.11,9.11,57325.0,8.62,8.6295,8.62,8.62,57325.0
2024-03-19 13:40:00,9.11,9.11,9.1,9.1,38541.0,8.62,8.62,8.6106,8.6106,38541.0
2024-03-19 13:50:00,9.11,9.12,9.11,9.11,44600.0,8.62,8.6295,8.62,8.62,44600.0
2024-03-19 14:00:00,9.11,9.13,9.11,9.13,33450.0,8.62,8.639,8.62,8.639,33450.0
2024-03-19 14:10:00,9.13,9.13,9.11,9.12,17885.0,8.639,8.639,8.62,8.6295,17885.0
2024-03-19 14:20:00,9.11,9.12,9.11,9.11,57700.0,8.62,8.6295,8.62,8.62,57700.0
2024-03-19 14:30:00,9.1,9.1,9.09,9.1,28758.0,8.6106,8.6106,8.6011,8.6106,28758.0
2024-03-19 14:40:00,9.1,9.1,9.1,9.1,0.0,8.6106,8.6106,8.6106,8.6106,0.0
2024-03-19 14:50:00,9.09,9.13,9.09,9.11,156339.0,8.6011,8.639,8.6011,8.62,156339.0
2024-03-19 15:00:00,9.11,9.13,9.11,9.13,71478.0,8.62,8.639,8.62,8.639,71478.0
2024-03-19 15:10:00,9.13,9.14,9.12,9.13,59696.0,8.639,8.6484,8.6295,8.639,59696.0
2024-03-19 15:20:00,9.13,9.14,9.13,9.13,6885.0,8.639,8.6484,8.639,8.639,6885.0
2024-03-19 15:30:00,9.13,9.13,9.11,9.11,106425.0,8.639,8.639,8.62,8.62,106425.0
2024-03-19 15:40:00,9.11,9.11,9.08,9.08,320181.0,8.62,8.62,8.5917,8.5917,320181.0
2024-03-19 15:50:00,9.08,9.09,9.05,9.08,170541.0,8.5917,8.6011,8.5633,8.5917,170541.0
2024-03-20 09:30:00,9.06,9.1,9.06,9.09,111117.0,8.5727,8.6106,8.5727,8.6011,111117.0
2024-03-20 09:40:00,9.09,9.1,9.08,9.1,4550.0,8.6011,8.6106,8.5917,8.6106,4550.0
2024-03-20 09:50:00,9.1,9.1,9.08,9.08,19275.0,8.6106,8.6106,8.5917,8.5917,19275.0
2024-03-20 10:00:00,9.09,9.09,9.07,9.07,10600.0,8.6011,8.6011,8.5822,8.5822,10600.0
2024-03-20 10:10:00,9.07,9.08,9.07,9.08,14369.0,8.5822,8.5917,8.5822,8.5917,14369.0
2024-03-20 10:20:00,9.07,9.07,9.05,9.05,24835.0,8.5822,8.5822,8.5633,8.5633,24835.0
2024-03-20 10:30:00,9.04,9.07,9.04,9.07,69436.0,8.5538,8.5822,8.5538,8.5822,69436.0
2024-03-20 10:40:00,9.07,9.07,9.07,9.07,87200.0,8.5822,8.5822,8.5822,8.5822,87200.0
2024-03-20 10:50:00,9.07,9.07,9.07,9.07,10250.0,8.5822,8.5822,8.5822,8.5822,10250.0
2024-03-20 11:00:00,9.06,9.06,9.05,9.05,12650.0,8.5727,8.5727,8.5633,8.5633,12650.0
2024-03-20 11:10:00,9.05,9.05,9.05,9.05,718.0,8.5633,8.5633,8.5633,8.5633,718.0
2024-03-20 11:20:00,9.05,9.05,9.05,9.05,14332.0,8.5633,8.5633,8.5633,8.5633,14332.0
2024-03-20 11:30:00,9.05,9.06,9.05,9.06,18162.0,8.5633,8.5727,8.5633,8.5727,18162.0
2024-03-20 11:40:00,9.06,9.08,9.06,9.08,20290.0,8.5727,8.5917,8.5727,8.5917,20290.0
2024-03-20 11:50:00,9.07,9.07,9.06,9.06,21087.0,8.5822,8.5822,8.5727,8.5727,21087.0
2024-03-20 12:00:00,9.07,9.08,9.06,9.08,30299.0,8.5822,8.5917,8.5727,8.5917,30299.0
2024-03-20 12:10:00,9.08,9.08,9.07,9.07,18383.0,8.5917,8.5917,8.5822,8.5822,18383.0
2024-03-20 12:20:00,9.07,9.07,9.07,9.07,12955.0,8.5822,8.5822,8.5822,8.5822,12955.0
2024-03-20 12:30:00,9.07,9.08,9.07,9.07,39807.0,8.5822,8.5917,8.5822,8.5822,39807.0
2024-03-20 12:40:00,9.06,9.06,9.06,9.06,1500.0,8.5727,8.5727,8.5727,8.5727,1500.0
2024-03-20 12:50:00,9.06,9.06,9.06,9.06,23940.0,8.5727,8.5727,8.5727,8.5727,23940.0
2024-03-20 13:00:00,9.06,9.07,9.06,9.07,12700.0,8.5727,8.5822,8.5727,8.5822,12700.0
2024-03-20 13:10:00,9.07,9.09,9.07,9.09,34299.0,8.5822,8.6011,8.5822,8.6011,34299.0
2024-03-20 13:20:00,9.09,9.09,9.09,9.09,0.0,8.6011,8.6011,8.6011,8.6011,0.0
2024-03-20 13:30:00,9.09,9.09,9.09,9.09,36600.0,8.6011,8.6011,8.6011,8.6011,36600.0
2024-03-20 13:40:00,9.1,9.1,9.09,9.09,31755.0,8.6106,8.6106,8.6011,8.6011,31755.0
2024-03-20 13:50:00,9.08,9.09,9.08,9.09,22597.0,8.5917,8.6011,8.5917,8.6011,22597.0
2024-03-20 14:00:00,9.08,9.08,8.94,9.02,827277.0,8.5917,8.5917,8.4592,8.5349,827277.0
2024-03-20 14:10:00,9.02,9.04,8.97,9.03,277432.0,8.5349,8.5538,8.4876,8.5443,277432.0
2024-03-20 14:20:00,9.03,9.03,8.98,8.98,172211.0,8.5443,8.5443,8.497,8.497,172211.0
2024-03-20 14:30:00,8.97,9.05,8.96,8.97,316945.0,8.4876,8.5633,8.4781,8.4876,316945.0
2024-03-20 14:40:00,8.97,8.99,8.88,8.88,385116.0,8.4876,8.5065,8.4024,8.4024,385116.0
2024-03-20 14:50:00,8.88,8.92,8.88,8.9,387216.0,8.4024,8.4403,8.4024,8.4213,387216.0
2024-03-20 15:00:00,8.9,8.9,8.85,8.86,257691.0,8.4213,8.4213,8.374,8.3835,257691.0
2024-03-20 15:10:00,8.85,8.89,8.82,8.83,688943.0,8.374,8.4119,8.3456,8.3551,688943.0
2024-03-20 15:20:00,8.84,8.86,8.82,8.82,70622.0,8.3646,8.3835,8.3456,8.3456,70622.0
2024-03-20 15:30:00,8.82,8.85,8.82,8.84,90523.0,8.3456,8.374,8.3456,8.3646,90523.0
2024-03-20 15:40:00,8.84,8.88,8.84,8.88,314953.0,8.3646,8.4024,8.3646,8.4024,314953.0
2024-03-20 15:50:00,8.89,8.89,8.82,8.83,210951.0,8.4119,8.4119,8.3456,8.3551,210951.0
2024-03-21 09:30:00,8.68,8.71,8.68,8.69,312754.0,8.2132,8.2416,8.2132,8.2226,312754.0
2024-03-21 09:40:00,8.68,8.71,8.65,8.71,170677.0,8.2132,8.2416,8.1848,8.2416,170677.0
2024-03-21 09:50:00,8.71,8.71,8.69,8.69,93985.0,8.2416,8.2416,8.2226,8.2226,93985.0
2024-03-21 10:00:00,8.68,8.69,8.68,8.68,82881.0,8.2132,8.2226,8.2132,8.2132,82881.0
2024-03-21 10:10:00,8.68,8.69,8.68,8.68,115700.0,8.2132,8.2226,8.2132,8.2132,115700.0
2024-03-21 10:20:00,8.68,8.68,8.66,8.66,43580.0,8.2132,8.2132,8.1942,8.1942,43580.0
2024-03-21 10:30:00,8.67,8.7,8.67,8.68,61970.0,8.2037,8.2321,8.2037,8.2132,61970.0
2024-03-21 10:40:00,8.69,8.69,8.66,8.66,106244.0,8.2226,8.2226,8.1942,8.1942,106244.0
2024-03-21 10:50:00,8.66,8.68,8.66,8.68,63912.0,8.1942,8.2132,8.1942,8.2132,63912.0
2024-03-21 11:00:00,8.67,8.7,8.66,8.7,84193.0,8.2037,8.2321,8.1942,8.2321,84193.0
2024-03-21 11:10:00,8.69,8.7,8.69,8.7,38013.0,8.2226,8.2321,8.2226,8.2321,38013.0
2024-03-21 11:20:00,8.69,8.69,8.69,8.69,47589.0,8.2226,8.2226,8.2226,8.2226,47589.0
2024-03-21 11:30:00,8.69,8.69,8.67,8.67,96004.0,8.2226,8.2226,8.2037,8.2037,96004.0
2024-03-21 11:40:00,8.67,8.68,8.67,8.68,74170.0,8.2037,8.2132,8.2037,8.2132,74170.0
2024-03-21 11:50:00,8.68,8.68,8.66,8.66,77557.0,8.2132,8.2132,8.1942,8.1942,77557.0
2024-03-21 12:00:00,8.67,8.67,8.66,8.67,69873.0,8.2037,8.2037,8.1942,8.2037,69873.0
2024-03-21 12:10:00,8.67,8.67,8.65,8.66,30452.0,8.2037,8.2037,8.1848,8.1942,30452.0
2024-03-21 12:20:00,8.66,8.66,8.65,8.65,40109.0,8.1942,8.1942,8.1848,8.1848,40109.0
2024-03-21 12:30:00,8.65,8.68,8.65,8.68,94158.0,8.1848,8.2132,8.1848,8.2132,94158.0
2024-03-21 12:40:00,8.67,8.68,8.67,8.68,96587.0,8.2037,8.2132,8.2037,8.2132,96587.0
2024-03-21 12:50:00,8.68,8.68,8.66,8.66,26122.0,8.2132,8.2132,8.1942,8.1942,26122.0
2024-03-21 13:00:00,8.67,8.69,8.67,8.68,40343.0,8.2037,8.2226,8.2037,8.2132,40343.0
2024-03-21 13:10:00,8.68,8.68,8.68,8.68,53297.0,8.2132,8.2132,8.2132,8.2132,53297.0
2024-03-21 13:20:00,8.69,8.7,8.69,8.69,54575.0,8.2226,8.2321,8.2226,8.2226,54575.0
2024-03-21 13:30:00,8.69,8.7,8.69,8.69,29278.0,8.2226,8.2321,8.2226,8.2226,29278.0
2024-03-21 13:40:00,8.69,8.7,8.69,8.7,28430.0,8.2226,8.2321,8.2226,8.2321,28430.0
2024-03-21 13:50:00,8.7,8.71,8.7,8.71,21632.0,8.2321,8.2416,8.2321,8.2416,21632.0
2024-03-21 14:00:00,8.72,8.73,8.71,8.73,35918.0,8.251,8.2605,8.2416,8.2605,35918.0
2024-03-21 14:10:00,8.73,8.73,8.72,8.72,56340.0,8.2605,8.2605,8.251,8.251,56340.0
2024-03-21 14:20:00,8.71,8.71,8.71,8.71,67359.0,8.2416,8.2416,8.2416,8.2416,67359.0
2024-03-21 14:30:00,8.71,8.75,8.71,8.75,120963.0,8.2416,8.2794,8.2416,8.2794,120963.0
2024-03-21 14:40:00,8.74,8.75,8.73,8.73,84054.0,8.2699,8.2794,8.2605,8.2605,84054.0
2024-03-21 14:50:00,8.74,8.75,8.74,8.75,35900.0,8.2699,8.2794,8.2699,8.2794,35900.0
2024-03-21 15:00:00,8.75,8.75,8.73,8.73,74797.0,8.2794,8.2794,8.2605,8.2605,74797.0
2024-03-21 15:10:00,8.73,8.73,8.72,8.72,45600.0,8.2605,8.2605,8.251,8.251,45600.0
2024-03-21 15:20:00,8.72,8.73,8.72,8.72,54675.0,8.251,8.2605,8.251,8.251,54675.0
2024-03-21 15:30:00,8.72,8.74,8.71,8.73,112600.0,8.251,8.2699,8.2416,8.2605,112600.0
2024-03-21 15:40:00,8.73,8.73,8.72,8.73,79401.0,8.2605,8.2605,8.251,8.2605,79401.0
2024-03-21 15:50:00,8.73,8.76,8.72,8.76,159077.0,8.2605,8.2889,8.251,8.2889,159077.0
2024-03-22 09:30:00,8.75,8.78,8.75,8.76,253863.0,8.2794,8.3078,8.2794,8.2889,253863.0
2024-03-22 09:40:00,8.75,8.79,8.75,8.79,98566.0,8.2794,8.3173,8.2794,8.3173,98566.0
2024-03-22 09:50:00,8.79,8.79,8.77,8.77,40800.0,8.3173,8.3173,8.2983,8.2983,40800.0
2024-03-22 10:00:00,8.77,8.77,8.75,8.76,59078.0,8.2983,8.2983,8.2794,8.2889,59078.0
2024-03-22 10:10:00,8.77,8.78,8.77,8.77,53000.0,8.2983,8.3078,8.2983,8.2983,53000.0
2024-03-22 10:20:00,8.77,8.79,8.77,8.78,85935.0,8.2983,8.3173,8.2983,8.3078,85935.0
2024-03-22 10:30:00,8.78,8.79,8.78,8.79,79022.0,8.3078,8.3173,8.3078,8.3173,79022.0
2024-03-22 10:40:00,8.79,8.8,8.79,8.8,54031.0,8.3173,8.3267,8.3173,8.3267,54031.0
2024-03-22 10:50:00,8.8,8.81,8.8,8.81,23904.0,8.3267,8.3362,8.3267,8.3362,23904.0
2024-03-22 11:00:00,8.81,8.81,8.79,8.79,29200.0,8.3362,8.3362,8.3173,8.3173,29200.0
2024-03-22 11:10:00,8.79,8.79,8.79,8.79,21850.0,8.3173,8.3173,8.3173,8.3173,21850.0
2024-03-22 11:20:00,8.79,8.79,8.78,8.79,28150.0,8.3173,8.3173,8.3078,8.3173,28150.0
2024-03-22 11:30:00,8.78,8.79,8.78,8.79,78800.0,8.3078,8.3173,8.3078,8.3173,78800.0
2024-03-22 11:40:00,8.79,8.79,8.79,8.79,137200.0,8.3173,8.3173,8.3173,8.3173,137200.0
2024-03-22 11:50:00,8.79,8.79,8.79,8.79,27800.0,8.3173,8.3173,8.3173,8.3173,27800.0
2024-03-22 12:00:00,8.78,8.79,8.78,8.79,39300.0,8.3078,8.3173,8.3078,8.3173,39300.0
2024-03-22 12:10:00,8.79,8.8,8.79,8.8,56123.0,8.3173,8.3267,8.3173,8.3267,56123.0
2024-03-22 12:20:00,8.8,8.8,8.8,8.8,0.0,8.3267,8.3267,8.3267,8.3267,0.0
2024-03-22 12:30:00,8.8,8.81,8.8,8.81,32750.0,8.3267,8.3362,8.3267,8.3362,32750.0
2024-03-22 12:40:00,8.8,8.8,8.78,8.78,26694.0,8.3267,8.3267,8.3078,8.3078,26694.0
2024-03-22 12:50:00,8.78,8.78,8.78,8.78,23150.0,8.3078,8.3078,8.3078,8.3078,23150.0
2024-03-22 13:00:00,8.78,8.78,8.77,8.77,12543.0,8.3078,8.3078,8.2983,8.2983,12543.0
2024-03-22 13:10:00,8.77,8.77,8.76,8.76,34220.0,8.2983,8.2983,8.2889,8.2889,34220.0
2024-03-22 13:20:00,8.77,8.77,8.77,8.77,5050.0,8.2983,8.2983,8.2983,8.2983,5050.0
2024-03-22 13:30:00,8.76,8.77,8.76,8.76,57995.0,8.2889,8.2983,8.2889,8.2889,57995.0
2024-03-22 13:40:00,8.77,8.77,8.75,8.75,97598.0,8.2983,8.2983,8.2794,8.2794,97598.0
2024-03-22 13:50:00,8.75,8.75,8.73,8.74,67684.0,8.2794,8.2794,8.2605,8.2699,67684.0
2024-03-22 14:00:00,8.74,8.74,8.74,8.74,17516.0,8.2699,8.2699,8.2699,8.2699,17516.0
2024-03-22 14:10:00,8.75,8.75,8.75,8.75,9806.0,8.2794,8.2794,8.2794,8.2794,9806.0
2024-03-22 14:20:00,8.76,8.76,8.74,8.74,86053.0,8.2889,8.2889,8.2699,8.2699,86053.0
2024-03-22 14:30:00,8.74,8.75,8.74,8.74,92200.0,8.2699,8.2794,8.2699,8.2699,92200.0
2024-03-22 14:40:00,8.75,8.76,8.75,8.76,45492.0,8.2794,8.2889,8.2794,8.2889,45492.0
2024-03-22 14:50:00,8.76,8.77,8.76,8.76,34935.0,8.2889,8.2983,8.2889,8.2889,34935.0
2024-03-22 15:00:00,8.76,8.77,8.76,8.77,29200.0,8.2889,8.2983,8.2889,8.2983,29200.0
2024-03-22 15:10:00,8.77,8.8,8.77,8.79,68751.0,8.2983,8.3267,8.2983,8.3173,68751.0
2024-03-22 15:20:00,8.79,8.8,8.78,8.78,17343.0,8.3173,8.3267,8.3078,8.3078,17343.0
2024-03-22 15:30:00,8.79,8.79,8.78,8.78,7428.0,8.3173,8.3173,8.3078,8.3078,7428.0
2024-03-22 15:40:00,8.77,8.77,8.77,8.77,15900.0,8.2983,8.2983,8.2983,8.2983,15900.0
2024-03-22 15:50:00,8.76,8.8,8.76,8.8,247897.0,8.2889,8.3267,8.2889,8.3267,247897.0
2024-03-25 09:30:00,8.89,8.89,8.86,8.86,174318.0,8.4119,8.4119,8.3835,8.3835,174318.0
2024-03-25 09:40:00,8.87,8.89,8.87,8.88,149955.0,8.393,8.4119,8.393,8.4024,149955.0
2024-03-25 09:50:00,8.87,8.87,8.86,8.86,52080.0,8.393,8.393,8.3835,8.3835,52080.0
2024-03-25 10:00:00,8.86,8.86,8.85,8.85,35542.0,8.3835,8.3835,8.374,8.374,35542.0
2024-03-25 10:10:00,8.84,8.84,8.84,8.84,30081.0,8.3646,8.3646,8.3646,8.3646,30081.0
2024-03-25 10:20:00,8.84,8.85,8.83,8.85,72583.0,8.3646,8.374,8.3551,8.374,72583.0
2024-03-25 10:30:00,8.85,8.86,8.85,8.85,82200.0,8.374,8.3835,8.374,8.374,82200.0
2024-03-25 10:40:00,8.85,8.86,8.85,8.86,53480.0,8.374,8.3835,8.374,8.3835,53480.0
2024-03-25 10:50:00,8.85,8.86,8.85,8.85,34069.0,8.374,8.3835,8.374,8.374,34069.0
2024-03-25 11:00:00,8.84,8.85,8.84,8.84,32700.0,8.3646,8.374,8.3646,8.3646,32700.0
2024-03-25 11:10:00,8.84,8.85,8.84,8.84,60700.0,8.3646,8.374,8.3646,8.3646,60700.0
2024-03-25 11:20:00,8.84,8.85,8.84,8.84,41239.0,8.3646,8.374,8.3646,8.3646,41239.0
2024-03-25 11:30:00,8.84,8.84,8.84,8.84,90450.0,8.3646,8.3646,8.3646,8.3646,90450.0
2024-03-25 11:40:00,8.84,8.84,8.83,8.83,57570.0,8.3646,8.3646,8.3551,8.3551,57570.0
2024-03-25 11:50:00,8.83,8.84,8.83,8.84,30350.0,8.3551,8.3646,8.3551,8.3646,30350.0
2024-03-25 12:00:00,8.84,8.85,8.84,8.85,137724.0,8.3646,8.374,8.3646,8.374,137724.0
2024-03-25 12:10:00,8.85,8.85,8.84,8.84,49200.0,8.374,8.374,8.3646,8.3646,49200.0
2024-03-25 12:20:00,8.84,8.84,8.84,8.84,148623.0,8.3646,8.3646,8.3646,8.3646,148623.0
2024-03-25 12:30:00,8.84,8.84,8.84,8.84,0.0,8.3646,8.3646,8.3646,8.3646,0.0
2024-03-25 12:40:00,8.85,8.86,8.85,8.85,46535.0,8.374,8.3835,8.374,8.374,46535.0
2024-03-25 12:50:00,8.85,8.85,8.84,8.85,32050.0,8.374,8.374,8.3646,8.374,32050.0
2024-03-25 13:00:00,8.85,8.85,8.85,8.85,39189.0,8.374,8.374,8.374,8.374,39189.0
2024-03-25 13:10:00,8.86,8.86,8.85,8.85,155487.0,8.3835,8.3835,8.374,8.374,155487.0
2024-03-25 13:20:00,8.85,8.85,8.85,8.85,6750.0,8.374,8.374,8.374,8.374,6750.0
2024-03-25 13:30:00,8.85,8.85,8.85,8.85,0.0,8.374,8.374,8.374,8.374,0.0
2024-03-25 13:40:00,8.84,8.84,8.84,8.84,20900.0,8.3646,8.3646,8.3646,8.3646,20900.0
2024-03-25 13:50:00,8.85,8.85,8.84,8.84,3500.0,8.374,8.374,8.3646,8.3646,3500.0
2024-03-25 14:00:00,8.84,8.84,8.84,8.84,69000.0,8.3646,8.3646,8.3646,8.3646,69000.0
2024-03-25 14:10:00,8.84,8.84,8.82,8.83,48935.0,8.3646,8.3646,8.3456,8.3551,48935.0
2024-03-25 14:20:00,8.83,8.83,8.83,8.83,111100.0,8.3551,8.3551,8.3551,8.3551,111100.0
2024-03-25 14:30:00,8.83,8.84,8.83,8.83,43500.0,8.3551,8.3646,8.3551,8.3551,43500.0
2024-03-25 14:40:00,8.83,8.84,8.83,8.84,15600.0,8.3551,8.3646,8.3551,8.3646,15600.0
2024-03-25 14:50:00,8.83,8.83,8.83,8.83,1500.0,8.3551,8.3551,8.3551,8.3551,1500.0
2024-03-25 15:00:00,8.83,8.84,8.83,8.84,6100.0,8.3551,8.3646,8.3551,8.3646,6100.0
2024-03-25 15:10:00,8.85,8.85,8.85,8.85,69167.0,8.374,8.374,8.374,8.374,69167.0
2024-03-25 15:20:00,8.85,8.86,8.85,8.86,23697.0,8.374,8.3835,8.374,8.3835,23697.0
2024-03-25 15:30:00,8.85,8.85,8.85,8.85,8205.0,8.374,8.374,8.374,8.374,8205.0
2024-03-25 15:40:00,8.85,8.85,8.84,8.85,67376.0,8.374,8.374,8.3646,8.374,67376.0
2024-03-25 15:50:00,8.86,8.88,8.86,8.88,124142.0,8.3835,8.4024,8.3835,8.4024,124142.0
2024-03-26 09:30:00,8.8,8.82,8.8,8.82,282128.0,8.3267,8.3456,8.3267,8.3456,282128.0
2024-03-26 09:40:00,8.82,8.82,8.81,8.81,3000.0,8.3456,8.3456,8.3362,8.3362,3000.0
2024-03-26 09:50:00,8.82,8.83,8.82,8.82,48284.0,8.3456,8.3551,8.3456,8.3456,48284.0
2024-03-26 10:00:00,8.81,8.81,8.81,8.81,76514.0,8.3362,8.3362,8.3362,8.3362,76514.0
2024-03-26 10:10:00,8.81,8.82,8.8,8.8,152389.0,8.3362,8.3456,8.3267,8.3267,152389.0
2024-03-26 10:20:00,8.81,8.82,8.81,8.82,46045.0,8.3362,8.3456,8.3362,8.3456,46045.0
2024-03-26 10:30:00,8.82,8.84,8.82,8.82,97508.0,8.3456,8.3646,8.3456,8.3456,97508.0
2024-03-26 10:40:00,8.82,8.82,8.82,8.82,55387.0,8.3456,8.3456,8.3456,8.3456,55387.0
2024-03-26 10:50:00,8.82,8.82,8.81,8.81,12550.0,8.3456,8.3456,8.3362,8.3362,12550.0
2024-03-26 11:00:00,8.8,8.81,8.8,8.81,6000.0,8.3267,8.3362,8.3267,8.3362,6000.0
2024-03-26 11:10:00,8.81,8.81,8.81,8.81,11978.0,8.3362,8.3362,8.3362,8.3362,11978.0
2024-03-26 11:20:00,8.81,8.81,8.81,8.81,18016.0,8.3362,8.3362,8.3362,8.3362,18016.0
2024-03-26 11:30:00,8.81,8.81,8.81,8.81,56200.0,8.3362,8.3362,8.3362,8.3362,56200.0
2024-03-26 11:40:00,8.81,8.81,8.81,8.81,0.0,8.3362,8.3362,8.3362,8.3362,0.0
2024-03-26 11:50:00,8.81,8.81,8.81,8.81,12300.0,8.3362,8.3362,8.3362,8.3362,12300.0
2024-03-26 12:00:00,8.81,8.81,8.81,8.81,16693.0,8.3362,8.3362,8.3362,8.3362,16693.0
2024-03-26 12:10:00,8.82,8.82,8.82,8.82,8400.0,8.3456,8.3456,8.3456,8.3456,8400.0
2024-03-26 12:20:00,8.82,8.82,8.82,8.82,9300.0,8.3456,8.3456,8.3456,8.3456,9300.0
2024-03-26 12:30:00,8.82,8.82,8.82,8.82,9200.0,8.3456,8.3456,8.3456,8.3456,9200.0
2024-03-26 12:40:00,8.82,8.82,8.82,8.82,0.0,8.3456,8.3456,8.3456,8.3456,0.0
2024-03-26 12:50:00,8.82,8.83,8.82,8.83,55609.0,8.3456,8.3551,8.3456,8.3551,55609.0
2024-03-26 13:00:00,8.84,8.84,8.83,8.83,49820.0,8.3646,8.3646,8.3551,8.3551,49820.0
2024-03-26 13:10:00,8.83,8.83,8.83,8.83,4600.0,8.3551,8.3551,8.3551,8.3551,4600.0
2024-03-26 13:20:00,8.83,8.83,8.83,8.83,0.0,8.3551,8.3551,8.3551,8.3551,0.0
2024-03-26 13:30:00,8.83,8.83,8.82,8.83,24400.0,8.3551,8.3551,8.3456,8.3551,24400.0
2024-03-26 13:40:00,8.84,8.84,8.84,8.84,3750.0,8.3646,8.3646,8.3646,8.3646,3750.0
2024-03-26 13:50:00,8.84,8.84,8.84,8.84,14591.0,8.3646,8.3646,8.3646,8.3646,14591.0
2024-03-26 14:00:00,8.84,8.84,8.82,8.83,59376.0,8.3646,8.3646,8.3456,8.3551,59376.0
2024-03-26 14:10:00,8.83,8.83,8.83,8.83,1500.0,8.3551,8.3551,8.3551,8.3551,1500.0
2024-03-26 14:20:00,8.83,8.83,8.83,8.83,46200.0,8.3551,8.3551,8.3551,8.3551,46200.0
2024-03-26 14:30:00,8.83,8.83,8.83,8.83,5800.0,8.3551,8.3551,8.3551,8.3551,5800.0
2024-03-26 14:40:00,8.83,8.83,8.83,8.83,0.0,8.3551,8.3551,8.3551,8.3551,0.0
2024-03-26 14:50:00,8.83,8.83,8.82,8.82,11814.0,8.3551,8.3551,8.3456,8.3456,11814.0
2024-03-26 15:00:00,8.83,8.84,8.83,8.84,17907.0,8.3551,8.3646,8.3551,8.3646,17907.0
2024-03-26 15:10:00,8.83,8.84,8.83,8.84,63609.0,8.3551,8.3646,8.3551,8.3646,63609.0
2024-03-26 15:20:00,8.84,8.87,8.84,8.87,136475.0,8.3646,8.393,8.3646,8.393,136475.0
2024-03-26 15:30:00,8.87,8.89,8.87,8.89,71616.0,8.393,8.4119,8.393,8.4119,71616.0
2024-03-26 15:40:00,8.89,8.92,8.88,8.92,130064.0,8.4119,8.4403,8.4024,8.4403,130064.0
2024-03-26 15:50:00,8.92,8.95,8.91,8.94,252898.0,8.4403,8.4686,8.4308,8.4592,252898.0
2024-03-27 09:30:00,8.81,8.82,8.81,8.81,197967.0,8.3362,8.3456,8.3362,8.3362,197967.0
2024-03-27 09:40:00,8.81,8.82,8.81,8.81,44506.0,8.3362,8.3456,8.3362,8.3362,44506.0
2024-03-27 09:50:00,8.81,8.85,8.81,8.85,64074.0,8.3362,8.374,8.3362,8.374,64074.0
2024-03-27 10:00:00,8.85,8.89,8.85,8.88,80302.0,8.374,8.4119,8.374,8.4024,80302.0
2024-03-27 10:10:00,8.88,8.9,8.87,8.87,69465.0,8.4024,8.4213,8.393,8.393,69465.0
2024-03-27 10:20:00,8.88,8.9,8.88,8.9,144702.0,8.4024,8.4213,8.4024,8.4213,144702.0
2024-03-27 10:30:00,8.89,8.89,8.88,8.88,35400.0,8.4119,8.4119,8.4024,8.4024,35400.0
2024-03-27 10:40:00,8.88,8.91,8.87,8.91,75997.0,8.4024,8.4308,8.393,8.4308,75997.0
2024-03-27 10:50:00,8.91,8.91,8.9,8.9,28552.0,8.4308,8.4308,8.4213,8.4213,28552.0
2024-03-27 11:00:00,8.9,8.9,8.89,8.89,37590.0,8.4213,8.4213,8.4119,8.4119,37590.0
2024-03-27 11:10:00,8.9,8.9,8.89,8.89,28105.0,8.4213,8.4213,8.4119,8.4119,28105.0
2024-03-27 11:20:00,8.89,8.9,8.89,8.9,3100.0,8.4119,8.4213,8.4119,8.4213,3100.0
2024-03-27 11:30:00,8.9,8.91,8.9,8.9,118275.0,8.4213,8.4308,8.4213,8.4213,118275.0
2024-03-27 11:40:00,8.9,8.9,8.89,8.9,4519.0,8.4213,8.4213,8.4119,8.4213,4519.0
2024-03-27 11:50:00,8.9,8.91,8.9,8.91,46100.0,8.4213,8.4308,8.4213,8.4308,46100.0
2024-03-27 12:00:00,8.91,8.91,8.9,8.9,19400.0,8.4308,8.4308,8.4213,8.4213,19400.0
2024-03-27 12:10:00,8.91,8.91,8.91,8.91,12100.0,8.4308,8.4308,8.4308,8.4308,12100.0
2024-03-27 12:20:00,8.9,8.9,8.89,8.89,5387.0,8.4213,8.4213,8.4119,8.4119,5387.0
2024-03-27 12:30:00,8.88,8.88,8.88,8.88,7300.0,8.4024,8.4024,8.4024,8.4024,7300.0
2024-03-27 12:40:00,8.88,8.88,8.87,8.87,37018.0,8.4024,8.4024,8.393,8.393,37018.0
2024-03-27 12:50:00,8.88,8.88,8.88,8.88,3000.0,8.4024,8.4024,8.4024,8.4024,3000.0
2024-03-27 13:00:00,8.88,8.89,8.87,8.89,27192.0,8.4024,8.4119,8.393,8.4119,27192.0
2024-03-27 13:10:00,8.9,8.9,8.88,8.88,19526.0,8.4213,8.4213,8.4024,8.4024,19526.0
2024-03-27 13:20:00,8.88,8.88,8.88,8.88,0.0,8.4024,8.4024,8.4024,8.4024,0.0
2024-03-27 13:30:00,8.88,8.88,8.88,8.88,3054.0,8.4024,8.4024,8.4024,8.4024,3054.0
2024-03-27 13:40:00,8.88,8.88,8.88,8.88,17100.0,8.4024,8.4024,8.4024,8.4024,17100.0
2024-03-27 13:50:00,8.88,8.88,8.88,8.88,3213.0,8.4024,8.4024,8.4024,8.4024,3213.0
2024-03-27 14:00:00,8.88,8.88,8.88,8.88,0.0,8.4024,8.4024,8.4024,8.4024,0.0
2024-03-27 14:10:00,8.88,8.88,8.86,8.86,13299.0,8.4024,8.4024,8.3835,8.3835,13299.0
2024-03-27 14:20:00,8.86,8.86,8.85,8.85,6400.0,8.3835,8.3835,8.374,8.374,6400.0
2024-03-27 14:30:00,8.85,8.86,8.85,8.86,16981.0,8.374,8.3835,8.374,8.3835,16981.0
2024-03-27 14:40:00,8.87,8.87,8.87,8.87,3000.0,8.393,8.393,8.393,8.393,3000.0
2024-03-27 14:50:00,8.88,8.88,8.88,8.88,27240.0,8.4024,8.4024,8.4024,8.4024,27240.0
2024-03-27 15:00:00,8.88,8.88,8.87,8.87,93394.0,8.4024,8.4024,8.393,8.393,93394.0
2024-03-27 15:10:00,8.88,8.89,8.88,8.89,32000.0,8.4024,8.4119,8.4024,8.4119,32000.0
2024-03-27 15:20:00,8.89,8.89,8.85,8.85,99280.0,8.4119,8.4119,8.374,8.374,99280.0
2024-03-27 15:30:00,8.85,8.85,8.79,8.79,181342.0,8.374,8.374,8.3173,8.3173,181342.0
2024-03-27 15:40:00,8.79,8.79,8.77,8.78,156788.0,8.3173,8.3173,8.2983,8.3078,156788.0
2024-03-27 15:50:00,8.78,8.78,8.73,8.73,433316.0,8.3078,8.3078,8.2605,8.2605,433316.0
2024-03-28 09:30:00,8.73,8.76,8.73,8.74,138377.0,8.2605,8.2889,8.2605,8.2699,138377.0
2024-03-28 09:40:00,8.75,8.75,8.71,8.72,138228.0,8.2794,8.2794,8.2416,8.251,138228.0
2024-03-28 09:50:00,8.73,8.74,8.73,8.74,39176.0,8.2605,8.2699,8.2605,8.2699,39176.0
2024-03-28 10:00:00,8.73,8.73,8.72,8.73,70384.0,8.2605,8.2605,8.251,8.2605,70384.0
2024-03-28 10:10:00,8.74,8.74,8.73,8.74,138291.0,8.2699,8.2699,8.2605,8.2699,138291.0
2024-03-28 10:20:00,8.74,8.74,8.74,8.74,46361.0,8.2699,8.2699,8.2699,8.2699,46361.0
2024-03-28 10:30:00,8.73,8.74,8.73,8.73,111275.0,8.2605,8.2699,8.2605,8.2605,111275.0
2024-03-28 10:40:00,8.73,8.73,8.72,8.73,108584.0,8.2605,8.2605,8.251,8.2605,108584.0
2024-03-28 10:50:00,8.72,8.72,8.72,8.72,600.0,8.251,8.251,8.251,8.251,600.0
2024-03-28 11:00:00,8.72,8.73,8.72,8.73,116882.0,8.251,8.2605,8.251,8.2605,116882.0
2024-03-28 11:10:00,8.73,8.73,8.72,8.72,35286.0,8.2605,8.2605,8.251,8.251,35286.0
2024-03-28 11:20:00,8.72,8.72,8.71,8.72,37335.0,8.251,8.251,8.2416,8.251,37335.0
2024-03-28 11:30:00,8.72,8.72,8.72,8.72,31750.0,8.251,8.251,8.251,8.251,31750.0
2024-03-28 11:40:00,8.73,8.73,8.72,8.72,45600.0,8.2605,8.2605,8.251,8.251,45600.0
2024-03-28 11:50:00,8.71,8.72,8.71,8.71,600.0,8.2416,8.251,8.2416,8.2416,600.0
2024-03-28 12:00:00,8.72,8.73,8.71,8.73,152359.0,8.251,8.2605,8.2416,8.2605,152359.0
2024-03-28 12:10:00,8.73,8.73,8.72,8.73,700.0,8.2605,8.2605,8.251,8.2605,700.0
2024-03-28 12:20:00,8.73,8.73,8.73,8.73,61468.0,8.2605,8.2605,8.2605,8.2605,61468.0
2024-03-28 12:30:00,8.73,8.73,8.73,8.73,53500.0,8.2605,8.2605,8.2605,8.2605,53500.0
2024-03-28 12:40:00,8.73,8.74,8.73,8.74,1910.0,8.2605,8.2699,8.2605,8.2699,1910.0
2024-03-28 12:50:00,8.73,8.73,8.73,8.73,66100.0,8.2605,8.2605,8.2605,8.2605,66100.0
2024-03-28 13:00:00,8.73,8.74,8.72,8.72,86442.0,8.2605,8.2699,8.251,8.251,86442.0
2024-03-28 13:10:00,8.73,8.74,8.73,8.74,40771.0,8.2605,8.2699,8.2605,8.2699,40771.0
2024-03-28 13:20:00,8.74,8.74,8.74,8.74,40930.0,8.2699,8.2699,8.2699,8.2699,40930.0
2024-03-28 13:30:00,8.74,8.74,8.74,8.74,22323.0,8.2699,8.2699,8.2699,8.2699,22323.0
2024-03-28 13:40:00,8.73,8.74,8.72,8.72,22300.0,8.2605,8.2699,8.251,8.251,22300.0
2024-03-28 13:50:00,8.73,8.73,8.72,8.72,23446.0,8.2605,8.2605,8.251,8.251,23446.0
2024-03-28 14:00:00,8.73,8.74,8.73,8.73,25850.0,8.2605,8.2699,8.2605,8.2605,25850.0
2024-03-28 14:10:00,8.72,8.72,8.72,8.72,45101.0,8.251,8.251,8.251,8.251,45101.0
2024-03-28 14:20:00,8.72,8.72,8.72,8.72,4860.0,8.251,8.251,8.251,8.251,4860.0
2024-03-28 14:30:00,8.72,8.72,8.72,8.72,200.0,8.251,8.251,8.251,8.251,200.0
2024-03-28 14:40:00,8.73,8.74,8.73,8.73,114876.0,8.2605,8.2699,8.2605,8.2605,114876.0
2024-03-28 14:50:00,8.72,8.72,8.69,8.69,100291.0,8.251,8.251,8.2226,8.2226,100291.0
2024-03-28 15:00:00,8.68,8.71,8.68,8.7,63106.0,8.2132,8.2416,8.2132,8.2321,63106.0
2024-03-28 15:10:00,8.69,8.7,8.69,8.69,44251.0,8.2226,8.2321,8.2226,8.2226,44251.0
2024-03-28 15:20:00,8.69,8.69,8.68,8.68,63030.0,8.2226,8.2226,8.2132,8.2132,63030.0
2024-03-28 15:30:00,8.67,8.7,8.67,8.7,71477.0,8.2037,8.2321,8.2037,8.2321,71477.0
2024-03-28 15:40:00,8.69,8.71,8.69,8.71,134331.0,8.2226,8.2416,8.2226,8.2416,134331.0
2024-03-28 15:50:00,8.71,8.74,8.69,8.74,399765.0,8.2416,8.2699,8.2226,8.2699,399765.0
2024-04-01 09:30:00,8.71,8.72,8.69,8.7,177802.0,8.2416,8.251,8.2226,8.2321,177802.0
2024-04-01 09:40:00,8.69,8.71,8.69,8.71,103218.0,8.2226,8.2416,8.2226,8.2416,103218.0
2024-04-01 09:50:00,8.7,8.7,8.7,8.7,73991.0,8.2321,8.2321,8.2321,8.2321,73991.0
2024-04-01 10:00:00,8.7,8.74,8.7,8.71,246389.0,8.2321,8.2699,8.2321,8.2416,246389.0
2024-04-01 10:10:00,8.71,8.76,8.71,8.75,136032.0,8.2416,8.2889,8.2416,8.2794,136032.0
2024-04-01 10:20:00,8.76,8.76,8.74,8.75,141769.0,8.2889,8.2889,8.2699,8.2794,141769.0
2024-04-01 10:30:00,8.75,8.79,8.75,8.79,165853.0,8.2794,8.3173,8.2794,8.3173,165853.0
2024-04-01 10:40:00,8.79,8.79,8.77,8.78,72795.0,8.3173,8.3173,8.2983,8.3078,72795.0
2024-04-01 10:50:00,8.79,8.79,8.79,8.79,118267.0,8.3173,8.3173,8.3173,8.3173,118267.0
2024-04-01 11:00:00,8.79,8.79,8.79,8.79,156650.0,8.3173,8.3173,8.3173,8.3173,156650.0
2024-04-01 11:10:00,8.8,8.83,8.79,8.82,101452.0,8.3267,8.3551,8.3173,8.3456,101452.0
2024-04-01 11:20:00,8.83,8.83,8.8,8.8,227550.0,8.3551,8.3551,8.3267,8.3267,227550.0
2024-04-01 11:30:00,8.8,8.81,8.79,8.81,67400.0,8.3267,8.3362,8.3173,8.3362,67400.0
2024-04-01 11:40:00,8.81,8.82,8.81,8.81,81265.0,8.3362,8.3456,8.3362,8.3362,81265.0
2024-04-01 11:50:00,8.81,8.85,8.81,8.85,65634.0,8.3362,8.374,8.3362,8.374,65634.0
2024-04-01 12:00:00,8.85,8.85,8.81,8.81,49235.0,8.374,8.374,8.3362,8.3362,49235.0
2024-04-01 12:10:00,8.82,8.82,8.81,8.81,53941.0,8.3456,8.3456,8.3362,8.3362,53941.0
2024-04-01 12:20:00,8.81,8.81,8.8,8.8,129765.0,8.3362,8.3362,8.3267,8.3267,129765.0
2024-04-01 12:30:00,8.8,8.8,8.8,8.8,21499.0,8.3267,8.3267,8.3267,8.3267,21499.0
2024-04-01 12:40:00,8.79,8.8,8.79,8.79,4898.0,8.3173,8.3267,8.3173,8.3173,4898.0
2024-04-01 12:50:00,8.79,8.8,8.79,8.8,14579.0,8.3173,8.3267,8.3173,8.3267,14579.0
2024-04-01 13:00:00,8.81,8.82,8.8,8.82,34899.0,8.3362,8.3456,8.3267,8.3456,34899.0
2024-04-01 13:10:00,8.82,8.82,8.82,8.82,800.0,8.3456,8.3456,8.3456,8.3456,800.0
2024-04-01 13:20:00,8.83,8.84,8.83,8.83,59073.0,8.3551,8.3646,8.3551,8.3551,59073.0
2024-04-01 13:30:00,8.83,8.83,8.82,8.82,70052.0,8.3551,8.3551,8.3456,8.3456,70052.0
2024-04-01 13:40:00,8.82,8.82,8.81,8.81,84564.0,8.3456,8.3456,8.3362,8.3362,84564.0
2024-04-01 13:50:00,8.82,8.82,8.82,8.82,23596.0,8.3456,8.3456,8.3456,8.3456,23596.0
2024-04-01 14:00:00,8.81,8.82,8.81,8.81,7425.0,8.3362,8.3456,8.3362,8.3362,7425.0
2024-04-01 14:10:00,8.82,8.82,8.81,8.81,86644.0,8.3456,8.3456,8.3362,8.3362,86644.0
2024-04-01 14:20:00,8.81,8.81,8.81,8.81,41100.0,8.3362,8.3362,8.3362,8.3362,41100.0
2024-04-01 14:30:00,8.8,8.8,8.79,8.79,32000.0,8.3267,8.3267,8.3173,8.3173,32000.0
2024-04-01 14:40:00,8.8,8.8,8.8,8.8,37231.0,8.3267,8.3267,8.3267,8.3267,37231.0
2024-04-01 14:50:00,8.8,8.81,8.79,8.81,84813.0,8.3267,8.3362,8.3173,8.3362,84813.0
2024-04-01 15:00:00,8.81,8.81,8.79,8.79,144234.0,8.3362,8.3362,8.3173,8.3173,144234.0
2024-04-01 15:10:00,8.79,8.8,8.79,8.8,88977.0,8.3173,8.3267,8.3173,8.3267,88977.0
2024-04-01 15:20:00,8.8,8.81,8.8,8.81,124815.0,8.3267,8.3362,8.3267,8.3362,124815.0
2024-04-01 15:30:00,8.8,8.81,8.79,8.81,49971.0,8.3267,8.3362,8.3173,8.3362,49971.0
2024-04-01 15:40:00,8.81,8.81,8.8,8.8,31012.0,8.3362,8.3362,8.3267,8.3267,31012.0
2024-04-01 15:50:00,8.8,8.8,8.77,8.79,120259.0,8.3267,8.3267,8.2983,8.3173,120259.0
2024-04-02 09:30:00,9.0,9.04,8.98,9.03,369054.0,8.516,8.5538,8.497,8.5443,369054.0
2024-04-02 09:40:00,9.04,9.05,9.04,9.04,105294.0,8.5538,8.5633,8.5538,8.5538,105294.0
2024-04-02 09:50:00,9.05,9.06,9.03,9.03,200846.0,8.5633,8.5727,8.5443,8.5443,200846.0
2024-04-02 10:00:00,9.03,9.05,9.01,9.04,148840.0,8.5443,8.5633,8.5254,8.5538,148840.0
2024-04-02 10:10:00,9.05,9.08,9.05,9.07,426308.0,8.5633,8.5917,8.5633,8.5822,426308.0
2024-04-02 10:20:00,9.06,9.06,9.03,9.05,116133.0,8.5727,8.5727,8.5443,8.5633,116133.0
2024-04-02 10:30:00,9.05,9.05,9.04,9.04,162893.0,8.5633,8.5633,8.5538,8.5538,162893.0
2024-04-02 10:40:00,9.04,9.05,9.03,9.05,151301.0,8.5538,8.5633,8.5443,8.5633,151301.0
2024-04-02 10:50:00,9.05,9.06,9.05,9.06,92915.0,8.5633,8.5727,8.5633,8.5727,92915.0
2024-04-02 11:00:00,9.06,9.06,9.04,9.04,82688.0,8.5727,8.5727,8.5538,8.5538,82688.0
2024-04-02 11:10:00,9.04,9.04,9.02,9.02,44975.0,8.5538,8.5538,8.5349,8.5349,44975.0
2024-04-02 11:20:00,9.02,9.03,9.02,9.03,84455.0,8.5349,8.5443,8.5349,8.5443,84455.0
2024-04-02 11:30:00,9.02,9.03,9.02,9.03,55753.0,8.5349,8.5443,8.5349,8.5443,55753.0
2024-04-02 11:40:00,9.03,9.04,9.03,9.04,46825.0,8.5443,8.5538,8.5443,8.5538,46825.0
2024-04-02 11:50:00,9.05,9.05,9.04,9.05,184428.0,8.5633,8.5633,8.5538,8.5633,184428.0
2024-04-02 12:00:00,9.05,9.05,9.05,9.05,114997.0,8.5633,8.5633,8.5633,8.5633,114997.0
2024-04-02 12:10:00,9.05,9.06,9.05,9.06,109261.0,8.5633,8.5727,8.5633,8.5727,109261.0
2024-04-02 12:20:00,9.05,9.05,9.04,9.04,82169.0,8.5633,8.5633,8.5538,8.5538,82169.0
2024-04-02 12:30:00,9.03,9.03,9.03,9.03,18700.0,8.5443,8.5443,8.5443,8.5443,18700.0
2024-04-02 12:40:00,9.03,9.03,9.02,9.02,78133.0,8.5443,8.5443,8.5349,8.5349,78133.0
2024-04-02 12:50:00,9.02,9.02,9.01,9.01,5797.0,8.5349,8.5349,8.5254,8.5254,5797.0
2024-04-02 13:00:00,9.01,9.01,9.01,9.01,52600.0,8.5254,8.5254,8.5254,8.5254,52600.0
2024-04-02 13:10:00,9.02,9.03,9.02,9.03,81780.0,8.5349,8.5443,8.5349,8.5443,81780.0
2024-04-02 13:20:00,9.03,9.03,9.03,9.03,52378.0,8.5443,8.5443,8.5443,8.5443,52378.0
2024-04-02 13:30:00,9.03,9.03,9.03,9.03,44910.0,8.5443,8.5443,8.5443,8.5443,44910.0
2024-04-02 13:40:00,9.03,9.03,9.02,9.02,48700.0,8.5443,8.5443,8.5349,8.5349,48700.0
2024-04-02 13:50:00,9.02,9.02,9.02,9.02,60911.0,8.5349,8.5349,8.5349,8.5349,60911.0
2024-04-02 14:00:00,9.02,9.02,9.01,9.01,51040.0,8.5349,8.5349,8.5254,8.5254,51040.0
2024-04-02 14:10:00,9.01,9.02,9.01,9.01,27085.0,8.5254,8.5349,8.5254,8.5254,27085.0
2024-04-02 14:20:00,9.01,9.01,9.01,9.01,132156.0,8.5254,8.5254,8.5254,8.5254,132156.0
2024-04-02 14:30:00,9.01,9.02,9.01,9.02,38198.0,8.5254,8.5349,8.5254,8.5349,38198.0
2024-04-02 14:40:00,9.01,9.02,9.01,9.02,111991.0,8.5254,8.5349,8.5254,8.5349,111991.0
2024-04-02 14:50:00,9.01,9.02,9.01,9.01,19732.0,8.5254,8.5349,8.5254,8.5254,19732.0
2024-04-02 15:00:00,9.01,9.01,8.98,8.98,36094.0,8.5254,8.5254,8.497,8.497,36094.0
2024-04-02 15:10:00,8.99,9.01,8.99,9.01,38512.0,8.5065,8.5254,8.5065,8.5254,38512.0
2024-04-02 15:20:00,9.01,9.01,8.98,8.98,87447.0,8.5254,8.5254,8.497,8.497,87447.0
2024-04-02 15:30:00,8.99,8.99,8.97,8.97,117584.0,8.5065,8.5065,8.4876,8.4876,117584.0
2024-04-02 15:40:00,8.97,8.97,8.96,8.96,68298.0,8.4876,8.4876,8.4781,8.4781,68298.0
2024-04-02 15:50:00,8.97,8.97,8.96,8.96,285678.0,8.4876,8.4876,8.4781,8.4781,285678.0
2024-04-03 09:30:00,9.04,9.04,8.99,8.99,156208.0,8.5538,8.5538,8.5065,8.5065,156208.0
2024-04-03 09:40:00,8.99,9.0,8.99,8.99,43732.0,8.5065,8.516,8.5065,8.5065,43732.0
2024-04-03 09:50:00,8.99,9.0,8.98,8.99,27733.0,8.5065,8.516,8.497,8.5065,27733.0
2024-04-03 10:00:00,8.99,8.99,8.9,8.93,122138.0,8.5065,8.5065,8.4213,8.4497,122138.0
2024-04-03 10:10:00,8.93,8.93,8.88,8.88,53251.0,8.4497,8.4497,8.4024,8.4024,53251.0
2024-04-03 10:20:00,8.89,8.89,8.88,8.88,75173.0,8.4119,8.4119,8.4024,8.4024,75173.0
2024-04-03 10:30:00,8.88,8.89,8.88,8.89,56257.0,8.4024,8.4119,8.4024,8.4119,56257.0
2024-04-03 10:40:00,8.89,8.89,8.88,8.88,51890.0,8.4119,8.4119,8.4024,8.4024,51890.0
2024-04-03 10:50:00,8.88,8.88,8.87,8.87,52189.0,8.4024,8.4024,8.393,8.393,52189.0
2024-04-03 11:00:00,8.87,8.87,8.87,8.87,24800.0,8.393,8.393,8.393,8.393,24800.0
2024-04-03 11:10:00,8.87,8.87,8.86,8.87,28386.0,8.393,8.393,8.3835,8.393,28386.0
2024-04-03 11:20:00,8.87,8.87,8.87,8.87,200.0,8.393,8.393,8.393,8.393,200.0
2024-04-03 11:30:00,8.87,8.87,8.87,8.87,33507.0,8.393,8.393,8.393,8.393,33507.0
2024-04-03 11:40:00,8.87,8.88,8.87,8.88,7300.0,8.393,8.4024,8.393,8.4024,7300.0
2024-04-03 11:50:00,8.88,8.9,8.88,8.9,63164.0,8.4024,8.4213,8.4024,8.4213,63164.0
2024-04-03 12:00:00,8.9,8.91,8.9,8.91,71674.0,8.4213,8.4308,8.4213,8.4308,71674.0
2024-04-03 12:10:00,8.91,8.92,8.9,8.9,61225.0,8.4308,8.4403,8.4213,8.4213,61225.0
2024-04-03 12:20:00,8.89,8.89,8.88,8.88,85925.0,8.4119,8.4119,8.4024,8.4024,85925.0
2024-04-03 12:30:00,8.88,8.93,8.87,8.93,262028.0,8.4024,8.4497,8.393,8.4497,262028.0
2024-04-03 12:40:00,8.93,8.93,8.88,8.89,171522.0,8.4497,8.4497,8.4024,8.4119,171522.0
2024-04-03 12:50:00,8.89,8.89,8.88,8.89,78059.0,8.4119,8.4119,8.4024,8.4119,78059.0
2024-04-03 13:00:00,8.89,8.89,8.89,8.89,46549.0,8.4119,8.4119,8.4119,8.4119,46549.0
2024-04-03 13:10:00,8.89,8.89,8.89,8.89,11718.0,8.4119,8.4119,8.4119,8.4119,11718.0
2024-04-03 13:20:00,8.88,8.88,8.88,8.88,25312.0,8.4024,8.4024,8.4024,8.4024,25312.0
2024-04-03 13:30:00,8.88,8.88,8.88,8.88,52769.0,8.4024,8.4024,8.4024,8.4024,52769.0
2024-04-03 13:40:00,8.88,8.88,8.88,8.88,11700.0,8.4024,8.4024,8.4024,8.4024,11700.0
2024-04-03 13:50:00,8.88,8.88,8.88,8.88,3000.0,8.4024,8.4024,8.4024,8.4024,3000.0
2024-04-03 14:00:00,8.88,8.88,8.87,8.87,28300.0,8.4024,8.4024,8.393,8.393,28300.0
2024-04-03 14:10:00,8.88,8.89,8.88,8.88,81905.0,8.4024,8.4119,8.4024,8.4024,81905.0
2024-04-03 14:20:00,8.89,8.89,8.89,8.89,11199.0,8.4119,8.4119,8.4119,8.4119,11199.0
2024-04-03 14:30:00,8.9,8.9,8.9,8.9,5250.0,8.4213,8.4213,8.4213,8.4213,5250.0
2024-04-03 14:40:00,8.89,8.9,8.89,8.9,83832.0,8.4119,8.4213,8.4119,8.4213,83832.0
2024-04-03 14:50:00,8.9,8.91,8.9,8.91,69902.0,8.4213,8.4308,8.4213,8.4308,69902.0
2024-04-03 15:00:00,8.92,8.92,8.91,8.91,50294.0,8.4403,8.4403,8.4308,8.4308,50294.0
2024-04-03 15:10:00,8.92,9.01,8.92,8.98,372258.0,8.4403,8.5254,8.4403,8.497,372258.0
2024-04-03 15:20:00,8.98,9.0,8.98,8.99,93369.0,8.497,8.516,8.497,8.5065,93369.0
2024-04-03 15:30:00,8.99,8.99,8.94,8.95,216559.0,8.5065,8.5065,8.4592,8.4686,216559.0
2024-04-03 15:40:00,8.95,8.95,8.93,8.93,136366.0,8.4686,8.4686,8.4497,8.4497,136366.0
2024-04-03 15:50:00,8.93,8.96,8.93,8.93,132808.0,8.4497,8.4781,8.4497,8.4497,132808.0
2024-04-04 09:30:00,8.74,8.77,8.73,8.77,307232.0,8.2699,8.2983,8.2605,8.2983,307232.0
2024-04-04 09:40:00,8.76,8.77,8.76,8.77,116245.0,8.2889,8.2983,8.2889,8.2983,116245.0
2024-04-04 09:50:00,8.77,8.79,8.77,8.78,103190.0,8.2983,8.3173,8.2983,8.3078,103190.0
2024-04-04 10:00:00,8.77,8.78,8.77,8.77,24650.0,8.2983,8.3078,8.2983,8.2983,24650.0
2024-04-04 10:10:00,8.78,8.78,8.77,8.78,3199.0,8.3078,8.3078,8.2983,8.3078,3199.0
2024-04-04 10:20:00,8.78,8.79,8.78,8.78,30242.0,8.3078,8.3173,8.3078,8.3078,30242.0
2024-04-04 10:30:00,8.78,8.78,8.78,8.78,5593.0,8.3078,8.3078,8.3078,8.3078,5593.0
2024-04-04 10:40:00,8.78,8.78,8.77,8.78,26800.0,8.3078,8.3078,8.2983,8.3078,26800.0
2024-04-04 10:50:00,8.78,8.78,8.78,8.78,53972.0,8.3078,8.3078,8.3078,8.3078,53972.0
2024-04-04 11:00:00,8.78,8.79,8.78,8.79,43700.0,8.3078,8.3173,8.3078,8.3173,43700.0
2024-04-04 11:10:00,8.79,8.8,8.79,8.79,54943.0,8.3173,8.3267,8.3173,8.3173,54943.0
2024-04-04 11:20:00,8.79,8.79,8.79,8.79,68380.0,8.3173,8.3173,8.3173,8.3173,68380.0
2024-04-04 11:30:00,8.78,8.78,8.78,8.78,4050.0,8.3078,8.3078,8.3078,8.3078,4050.0
2024-04-04 11:40:00,8.77,8.77,8.77,8.77,20250.0,8.2983,8.2983,8.2983,8.2983,20250.0
2024-04-04 11:50:00,8.76,8.76,8.76,8.76,40123.0,8.2889,8.2889,8.2889,8.2889,40123.0
2024-04-04 12:00:00,8.76,8.76,8.73,8.73,218543.0,8.2889,8.2889,8.2605,8.2605,218543.0
2024-04-04 12:10:00,8.73,8.74,8.73,8.74,66081.0,8.2605,8.2699,8.2605,8.2699,66081.0
2024-04-04 12:20:00,8.74,8.74,8.74,8.74,118810.0,8.2699,8.2699,8.2699,8.2699,118810.0
2024-04-04 12:30:00,8.74,8.74,8.74,8.74,100.0,8.2699,8.2699,8.2699,8.2699,100.0
2024-04-04 12:40:00,8.74,8.74,8.74,8.74,16811.0,8.2699,8.2699,8.2699,8.2699,16811.0
2024-04-04 12:50:00,8.74,8.76,8.74,8.75,64308.0,8.2699,8.2889,8.2699,8.2794,64308.0
2024-04-04 13:00:00,8.75,8.75,8.75,8.75,5862.0,8.2794,8.2794,8.2794,8.2794,5862.0
2024-04-04 13:10:00,8.75,8.75,8.75,8.75,57199.0,8.2794,8.2794,8.2794,8.2794,57199.0
2024-04-04 13:20:00,8.75,8.75,8.75,8.75,0.0,8.2794,8.2794,8.2794,8.2794,0.0
2024-04-04 13:30:00,8.76,8.77,8.76,8.77,37983.0,8.2889,8.2983,8.2889,8.2983,37983.0
2024-04-04 13:40:00,8.77,8.8,8.77,8.8,157370.0,8.2983,8.3267,8.2983,8.3267,157370.0
2024-04-04 13:50:00,8.8,8.83,8.8,8.82,43432.0,8.3267,8.3551,8.3267,8.3456,43432.0
2024-04-04 14:00:00,8.83,8.89,8.83,8.89,480108.0,8.3551,8.4119,8.3551,8.4119,480108.0
2024-04-04 14:10:00,8.9,8.98,8.9,8.97,425470.0,8.4213,8.497,8.4213,8.4876,425470.0
2024-04-04 14:20:00,8.97,9.03,8.95,9.03,292684.0,8.4876,8.5443,8.4686,8.5443,292684.0
2024-04-04 14:30:00,9.03,9.1,9.03,9.05,453583.0,8.5443,8.6106,8.5443,8.5633,453583.0
2024-04-04 14:40:00,9.05,9.12,9.05,9.08,530209.0,8.5633,8.6295,8.5633,8.5917,530209.0
2024-04-04 14:50:00,9.08,9.15,9.08,9.14,254049.0,8.5917,8.6579,8.5917,8.6484,254049.0
2024-04-04 15:00:00,9.14,9.19,9.13,9.13,531581.0,8.6484,8.6957,8.639,8.639,531581.0
2024-04-04 15:10:00,9.14,9.2,9.14,9.19,460448.0,8.6484,8.7052,8.6484,8.6957,460448.0
2024-04-04 15:20:00,9.19,9.24,9.17,9.24,224569.0,8.6957,8.7431,8.6768,8.7431,224569.0
2024-04-04 15:30:00,9.24,9.27,9.23,9.27,157884.0,8.7431,8.7714,8.7336,8.7714,157884.0
2024-04-04 15:40:00,9.27,9.29,9.25,9.25,248148.0,8.7714,8.7904,8.7525,8.7525,248148.0
2024-04-04 15:50:00,9.23,9.29,9.22,9.29,503940.0,8.7336,8.7904,8.7241,8.7904,503940.0
2024-04-05 09:30:00,9.22,9.23,9.18,9.22,264900.0,8.7241,8.7336,8.6863,8.7241,264900.0
2024-04-05 09:40:00,9.23,9.23,9.14,9.15,216741.0,8.7336,8.7336,8.6484,8.6579,216741.0
2024-04-05 09:50:00,9.16,9.16,9.12,9.13,155129.0,8.6674,8.6674,8.6295,8.639,155129.0
2024-04-05 10:00:00,9.13,9.18,9.12,9.14,190156.0,8.639,8.6863,8.6295,8.6484,190156.0
2024-04-05 10:10:00,9.15,9.16,9.11,9.14,249701.0,8.6579,8.6674,8.62,8.6484,249701.0
2024-04-05 10:20:00,9.14,9.19,9.14,9.16,309832.0,8.6484,8.6957,8.6484,8.6674,309832.0
2024-04-05 10:30:00,9.16,9.17,9.11,9.13,251346.0,8.6674,8.6768,8.62,8.639,251346.0
2024-04-05 10:40:00,9.13,9.13,9.08,9.08,142961.0,8.639,8.639,8.5917,8.5917,142961.0
2024-04-05 10:50:00,9.07,9.07,9.02,9.02,106247.0,8.5822,8.5822,8.5349,8.5349,106247.0
2024-04-05 11:00:00,9.02,9.07,9.02,9.05,210470.0,8.5349,8.5822,8.5349,8.5633,210470.0
2024-04-05 11:10:00,9.05,9.1,9.04,9.08,122858.0,8.5633,8.6106,8.5538,8.5917,122858.0
2024-04-05 11:20:00,9.07,9.08,9.04,9.04,155390.0,8.5822,8.5917,8.5538,8.5538,155390.0
2024-04-05 11:30:00,9.04,9.04,9.02,9.02,142242.0,8.5538,8.5538,8.5349,8.5349,142242.0
2024-04-05 11:40:00,9.01,9.01,8.96,8.97,162233.0,8.5254,8.5254,8.4781,8.4876,162233.0
2024-04-05 11:50:00,8.97,8.97,8.93,8.94,135688.0,8.4876,8.4876,8.4497,8.4592,135688.0
2024-04-05 12:00:00,8.94,8.95,8.93,8.93,177960.0,8.4592,8.4686,8.4497,8.4497,177960.0
2024-04-05 12:10:00,8.93,8.94,8.92,8.92,182155.0,8.4497,8.4592,8.4403,8.4403,182155.0
2024-04-05 12:20:00,8.92,8.94,8.92,8.93,90570.0,8.4403,8.4592,8.4403,8.4497,90570.0
2024-04-05 12:30:00,8.94,8.96,8.93,8.93,101247.0,8.4592,8.4781,8.4497,8.4497,101247.0
2024-04-05 12:40:00,8.93,8.94,8.93,8.93,110236.0,8.4497,8.4592,8.4497,8.4497,110236.0
2024-04-05 12:50:00,8.94,8.94,8.89,8.89,127859.0,8.4592,8.4592,8.4119,8.4119,127859.0
2024-04-05 13:00:00,8.89,8.96,8.89,8.96,150830.0,8.4119,8.4781,8.4119,8.4781,150830.0
2024-04-05 13:10:00,8.95,8.97,8.95,8.97,114208.0,8.4686,8.4876,8.4686,8.4876,114208.0
2024-04-05 13:20:00,8.97,8.97,8.95,8.96,113654.0,8.4876,8.4876,8.4686,8.4781,113654.0
2024-04-05 13:30:00,8.95,8.96,8.94,8.96,103020.0,8.4686,8.4781,8.4592,8.4781,103020.0
2024-04-05 13:40:00,8.96,8.99,8.96,8.99,202199.0,8.4781,8.5065,8.4781,8.5065,202199.0
2024-04-05 13:50:00,8.98,9.04,8.98,9.04,237220.0,8.497,8.5538,8.497,8.5538,237220.0
2024-04-05 14:00:00,9.03,9.07,8.98,8.98,105909.0,8.5443,8.5822,8.497,8.497,105909.0
2024-04-05 14:10:00,8.98,9.0,8.97,8.99,140072.0,8.497,8.516,8.4876,8.5065,140072.0
2024-04-05 14:20:00,8.98,9.03,8.96,9.03,139791.0,8.497,8.5443,8.4781,8.5443,139791.0
2024-04-05 14:30:00,9.03,9.03,8.99,8.99,159170.0,8.5443,8.5443,8.5065,8.5065,159170.0
2024-04-05 14:40:00,8.99,9.05,8.99,9.05,191086.0,8.5065,8.5633,8.5065,8.5633,191086.0
2024-04-05 14:50:00,9.05,9.06,9.03,9.03,187644.0,8.5633,8.5727,8.5443,8.5443,187644.0
2024-04-05 15:00:00,9.03,9.03,9.01,9.03,121141.0,8.5443,8.5443,8.5254,8.5443,121141.0
2024-04-05 15:10:00,9.02,9.03,9.01,9.01,131069.0,8.5349,8.5443,8.5254,8.5254,131069.0
2024-04-05 15:20:00,9.01,9.02,9.01,9.01,48709.0,8.5254,8.5349,8.5254,8.5254,48709.0
2024-04-05 15:30:00,9.02,9.02,8.97,9.0,196454.0,8.5349,8.5349,8.4876,8.516,196454.0
2024-04-05 15:40:00,8.99,9.01,8.99,8.99,121180.0,8.5065,8.5254,8.5065,8.5065,121180.0
2024-04-05 15:50:00,8.99,8.99,8.96,8.99,153899.0,8.5065,8.5065,8.4781,8.5065,153899.0
2024-04-08 09:30:00,8.97,9.01,8.96,9.01,163701.0,8.4876,8.5254,8.4781,8.5254,163701.0
2024-04-08 09:40:00,9.02,9.02,8.98,8.99,73511.0,8.5349,8.5349,8.497,8.5065,73511.0
2024-04-08 09:50:00,8.99,9.0,8.98,8.98,142516.0,8.5065,8.516,8.497,8.497,142516.0
2024-04-08 10:00:00,8.99,9.01,8.98,8.99,223155.0,8.5065,8.5254,8.497,8.5065,223155.0
2024-04-08 10:10:00,8.99,9.0,8.98,8.99,115767.0,8.5065,8.516,8.497,8.5065,115767.0
2024-04-08 10:20:00,8.99,8.99,8.95,8.95,173818.0,8.5065,8.5065,8.4686,8.4686,173818.0
2024-04-08 10:30:00,8.94,8.94,8.92,8.93,98732.0,8.4592,8.4592,8.4403,8.4497,98732.0
2024-04-08 10:40:00,8.93,8.94,8.93,8.93,150232.0,8.4497,8.4592,8.4497,8.4497,150232.0
2024-04-08 10:50:00,8.92,8.92,8.91,8.92,65740.0,8.4403,8.4403,8.4308,8.4403,65740.0
2024-04-08 11:00:00,8.92,8.95,8.91,8.94,241201.0,8.4403,8.4686,8.4308,8.4592,241201.0
2024-04-08 11:10:00,8.93,8.94,8.93,8.94,186507.0,8.4497,8.4592,8.4497,8.4592,186507.0
2024-04-08 11:20:00,8.94,8.96,8.93,8.95,342825.0,8.4592,8.4781,8.4497,8.4686,342825.0
2024-04-08 11:30:00,8.95,8.99,8.95,8.98,163920.0,8.4686,8.5065,8.4686,8.497,163920.0
2024-04-08 11:40:00,8.97,8.99,8.97,8.99,143083.0,8.4876,8.5065,8.4876,8.5065,143083.0
2024-04-08 11:50:00,8.99,9.0,8.99,8.99,96267.0,8.5065,8.516,8.5065,8.5065,96267.0
2024-04-08 12:00:00,8.99,9.0,8.99,8.99,122602.0,8.5065,8.516,8.5065,8.5065,122602.0
2024-04-08 12:10:00,8.99,9.02,8.99,9.0,191558.0,8.5065,8.5349,8.5065,8.516,191558.0
2024-04-08 12:20:00,9.01,9.02,8.99,8.99,228003.0,8.5254,8.5349,8.5065,8.5065,228003.0
2024-04-08 12:30:00,8.99,8.99,8.97,8.98,103593.0,8.5065,8.5065,8.4876,8.497,103593.0
2024-04-08 12:40:00,8.98,8.98,8.96,8.97,63937.0,8.497,8.497,8.4781,8.4876,63937.0
2024-04-08 12:50:00,8.97,8.97,8.95,8.95,127847.0,8.4876,8.4876,8.4686,8.4686,127847.0
2024-04-08 13:00:00,8.95,8.96,8.95,8.96,23750.0,8.4686,8.4781,8.4686,8.4781,23750.0
2024-04-08 13:10:00,8.97,8.98,8.96,8.98,167921.0,8.4876,8.497,8.4781,8.497,167921.0
2024-04-08 13:20:00,8.97,8.97,8.96,8.96,29460.0,8.4876,8.4876,8.4781,8.4781,29460.0
2024-04-08 13:30:00,8.96,8.98,8.96,8.98,45308.0,8.4781,8.497,8.4781,8.497,45308.0
2024-04-08 13:40:00,8.98,8.98,8.98,8.98,84170.0,8.497,8.497,8.497,8.497,84170.0
2024-04-08 13:50:00,8.98,8.98,8.96,8.96,19821.0,8.497,8.497,8.4781,8.4781,19821.0
2024-04-08 14:00:00,8.96,8.97,8.96,8.96,49100.0,8.4781,8.4876,8.4781,8.4781,49100.0
2024-04-08 14:10:00,8.96,8.96,8.95,8.95,116874.0,8.4781,8.4781,8.4686,8.4686,116874.0
2024-04-08 14:20:00,8.96,8.97,8.96,8.96,76500.0,8.4781,8.4876,8.4781,8.4781,76500.0
2024-04-08 14:30:00,8.96,8.98,8.96,8.98,16012.0,8.4781,8.497,8.4781,8.497,16012.0
2024-04-08 14:40:00,8.98,8.98,8.97,8.97,66882.0,8.497,8.497,8.4876,8.4876,66882.0
2024-04-08 14:50:00,8.97,8.98,8.96,8.96,6523.0,8.4876,8.497,8.4781,8.4781,6523.0
2024-04-08 15:00:00,8.96,8.98,8.96,8.97,47750.0,8.4781,8.497,8.4781,8.4876,47750.0
2024-04-08 15:10:00,8.96,8.97,8.96,8.97,45675.0,8.4781,8.4876,8.4781,8.4876,45675.0
2024-04-08 15:20:00,8.97,8.97,8.96,8.96,40722.0,8.4876,8.4876,8.4781,8.4781,40722.0
2024-04-08 15:30:00,8.96,8.96,8.94,8.96,73374.0,8.4781,8.4781,8.4592,8.4781,73374.0
2024-04-08 15:40:00,8.97,8.99,8.97,8.98,60593.0,8.4876,8.5065,8.4876,8.497,60593.0
2024-04-08 15:50:00,8.98,9.01,8.98,8.99,145069.0,8.497,8.5254,8.497,8.5065,145069.0
2024-04-09 09:30:00,8.9,8.93,8.88,8.91,133534.0,8.4213,8.4497,8.4024,8.4308,133534.0
2024-04-09 09:40:00,8.91,8.97,8.91,8.97,68128.0,8.4308,8.4876,8.4308,8.4876,68128.0
2024-04-09 09:50:00,8.98,8.98,8.97,8.98,216947.0,8.497,8.497,8.4876,8.497,216947.0
2024-04-09 10:00:00,8.98,8.99,8.98,8.98,64895.0,8.497,8.5065,8.497,8.497,64895.0
2024-04-09 10:10:00,8.99,8.99,8.97,8.98,133219.0,8.5065,8.5065,8.4876,8.497,133219.0
2024-04-09 10:20:00,8.98,9.05,8.98,9.05,140537.0,8.497,8.5633,8.497,8.5633,140537.0
2024-04-09 10:30:00,9.06,9.14,9.06,9.14,433995.0,8.5727,8.6484,8.5727,8.6484,433995.0
2024-04-09 10:40:00,9.14,9.21,9.14,9.21,314069.0,8.6484,8.7147,8.6484,8.7147,314069.0
2024-04-09 10:50:00,9.21,9.22,9.16,9.16,168874.0,8.7147,8.7241,8.6674,8.6674,168874.0
2024-04-09 11:00:00,9.16,9.17,9.13,9.13,228151.0,8.6674,8.6768,8.639,8.639,228151.0
2024-04-09 11:10:00,9.14,9.15,9.11,9.11,228576.0,8.6484,8.6579,8.62,8.62,228576.0
2024-04-09 11:20:00,9.12,9.14,9.12,9.14,101882.0,8.6295,8.6484,8.6295,8.6484,101882.0
2024-04-09 11:30:00,9.13,9.15,9.13,9.14,299145.0,8.639,8.6579,8.639,8.6484,299145.0
2024-04-09 11:40:00,9.14,9.14,9.08,9.08,190781.0,8.6484,8.6484,8.5917,8.5917,190781.0
2024-04-09 11:50:00,9.09,9.11,9.09,9.09,21804.0,8.6011,8.62,8.6011,8.6011,21804.0
2024-04-09 12:00:00,9.09,9.09,9.07,9.07,113528.0,8.6011,8.6011,8.5822,8.5822,113528.0
2024-04-09 12:10:00,9.07,9.07,9.05,9.06,115260.0,8.5822,8.5822,8.5633,8.5727,115260.0
2024-04-09 12:20:00,9.06,9.07,9.06,9.07,76137.0,8.5727,8.5822,8.5727,8.5822,76137.0
2024-04-09 12:30:00,9.06,9.06,9.05,9.05,33512.0,8.5727,8.5727,8.5633,8.5633,33512.0
2024-04-09 12:40:00,9.05,9.06,9.05,9.06,85482.0,8.5633,8.5727,8.5633,8.5727,85482.0
2024-04-09 12:50:00,9.06,9.1,9.06,9.09,77297.0,8.5727,8.6106,8.5727,8.6011,77297.0
2024-04-09 13:00:00,9.1,9.1,9.06,9.06,61552.0,8.6106,8.6106,8.5727,8.5727,61552.0
2024-04-09 13:10:00,9.06,9.08,9.06,9.07,108118.0,8.5727,8.5917,8.5727,8.5822,108118.0
2024-04-09 13:20:00,9.07,9.08,9.06,9.08,72909.0,8.5822,8.5917,8.5727,8.5917,72909.0
2024-04-09 13:30:00,9.07,9.07,9.06,9.06,9194.0,8.5822,8.5822,8.5727,8.5727,9194.0
2024-04-09 13:40:00,9.05,9.09,9.05,9.09,84773.0,8.5633,8.6011,8.5633,8.6011,84773.0
2024-04-09 13:50:00,9.09,9.09,9.08,9.09,62841.0,8.6011,8.6011,8.5917,8.6011,62841.0
2024-04-09 14:00:00,9.1,9.12,9.09,9.09,70327.0,8.6106,8.6295,8.6011,8.6011,70327.0
2024-04-09 14:10:00,9.08,9.09,9.08,9.08,26400.0,8.5917,8.6011,8.5917,8.5917,26400.0
2024-04-09 14:20:00,9.07,9.1,9.07,9.1,88005.0,8.5822,8.6106,8.5822,8.6106,88005.0
2024-04-09 14:30:00,9.1,9.12,9.09,9.11,71065.0,8.6106,8.6295,8.6011,8.62,71065.0
2024-04-09 14:40:00,9.11,9.12,9.1,9.11,51478.0,8.62,8.6295,8.6106,8.62,51478.0
2024-04-09 14:50:00,9.12,9.12,9.1,9.1,56868.0,8.6295,8.6295,8.6106,8.6106,56868.0
2024-04-09 15:00:00,9.11,9.14,9.11,9.14,80505.0,8.62,8.6484,8.62,8.6484,80505.0
2024-04-09 15:10:00,9.13,9.14,9.1,9.1,38987.0,8.639,8.6484,8.6106,8.6106,38987.0
2024-04-09 15:20:00,9.09,9.09,9.0,9.0,94178.0,8.6011,8.6011,8.516,8.516,94178.0
2024-04-09 15:30:00,9.0,9.04,8.97,9.04,205644.0,8.516,8.5538,8.4876,8.5538,205644.0
2024-04-09 15:40:00,9.04,9.05,9.03,9.04,107257.0,8.5538,8.5633,8.5443,8.5538,107257.0
2024-04-09 15:50:00,9.04,9.04,8.96,8.96,115509.0,8.5538,8.5538,8.4781,8.4781,115509.0
2024-04-10 09:30:00,9.27,9.3,9.24,9.27,324908.0,8.7714,8.7998,8.7431,8.7714,324908.0
2024-04-10 09:40:00,9.27,9.3,9.23,9.3,337911.0,8.7714,8.7998,8.7336,8.7998,337911.0
2024-04-10 09:50:00,9.3,9.3,9.22,9.25,494779.0,8.7998,8.7998,8.7241,8.7525,494779.0
2024-04-10 10:00:00,9.25,9.27,9.21,9.21,291274.0,8.7525,8.7714,8.7147,8.7147,291274.0
2024-04-10 10:10:00,9.22,9.25,9.19,9.19,366867.0,8.7241,8.7525,8.6957,8.6957,366867.0
2024-04-10 10:20:00,9.2,9.21,9.19,9.2,224099.0,8.7052,8.7147,8.6957,8.7052,224099.0
2024-04-10 10:30:00,9.2,9.21,9.13,9.14,336154.0,8.7052,8.7147,8.639,8.6484,336154.0
2024-04-10 10:40:00,9.14,9.19,9.14,9.19,163795.0,8.6484,8.6957,8.6484,8.6957,163795.0
2024-04-10 10:50:00,9.18,9.24,9.18,9.22,76580.0,8.6863,8.7431,8.6863,8.7241,76580.0
2024-04-10 11:00:00,9.22,9.25,9.22,9.24,479114.0,8.7241,8.7525,8.7241,8.7431,479114.0
2024-04-10 11:10:00,9.24,9.27,9.24,9.26,127819.0,8.7431,8.7714,8.7431,8.762,127819.0
2024-04-10 11:20:00,9.26,9.26,9.22,9.22,99764.0,8.762,8.762,8.7241,8.7241,99764.0
2024-04-10 11:30:00,9.21,9.27,9.21,9.27,228416.0,8.7147,8.7714,8.7147,8.7714,228416.0
2024-04-10 11:40:00,9.27,9.29,9.27,9.28,206335.0,8.7714,8.7904,8.7714,8.7809,206335.0
2024-04-10 11:50:00,9.28,9.28,9.27,9.28,130897.0,8.7809,8.7809,8.7714,8.7809,130897.0
2024-04-10 12:00:00,9.28,9.28,9.26,9.27,165720.0,8.7809,8.7809,8.762,8.7714,165720.0
2024-04-10 12:10:00,9.27,9.29,9.27,9.28,139474.0,8.7714,8.7904,8.7714,8.7809,139474.0
2024-04-10 12:20:00,9.29,9.29,9.27,9.27,154356.0,8.7904,8.7904,8.7714,8.7714,154356.0
2024-04-10 12:30:00,9.28,9.28,9.26,9.26,146888.0,8.7809,8.7809,8.762,8.762,146888.0
2024-04-10 12:40:00,9.27,9.27,9.26,9.26,155998.0,8.7714,8.7714,8.762,8.762,155998.0
2024-04-10 12:50:00,9.26,9.26,9.22,9.24,183965.0,8.762,8.762,8.7241,8.7431,183965.0
2024-04-10 13:00:00,9.23,9.34,9.22,9.33,299766.0,8.7336,8.8377,8.7241,8.8282,299766.0
2024-04-10 13:10:00,9.34,9.34,9.27,9.27,404099.0,8.8377,8.8377,8.7714,8.7714,404099.0
2024-04-10 13:20:00,9.27,9.27,9.19,9.24,387037.0,8.7714,8.7714,8.6957,8.7431,387037.0
2024-04-10 13:30:00,9.25,9.32,9.23,9.32,404621.0,8.7525,8.8188,8.7336,8.8188,404621.0
2024-04-10 13:40:00,9.32,9.32,9.29,9.3,89641.0,8.8188,8.8188,8.7904,8.7998,89641.0
2024-04-10 13:50:00,9.28,9.31,9.2,9.25,320091.0,8.7809,8.8093,8.7052,8.7525,320091.0
2024-04-10 14:00:00,9.24,9.26,9.22,9.23,145364.0,8.7431,8.762,8.7241,8.7336,145364.0
2024-04-10 14:10:00,9.24,9.26,9.21,9.26,78868.0,8.7431,8.762,8.7147,8.762,78868.0
2024-04-10 14:20:00,9.25,9.29,9.23,9.28,190411.0,8.7525,8.7904,8.7336,8.7809,190411.0
2024-04-10 14:30:00,9.28,9.29,9.25,9.25,50476.0,8.7809,8.7904,8.7525,8.7525,50476.0
2024-04-10 14:40:00,9.25,9.25,9.24,9.25,97062.0,8.7525,8.7525,8.7431,8.7525,97062.0
2024-04-10 14:50:00,9.25,9.31,9.24,9.31,185501.0,8.7525,8.8093,8.7431,8.8093,185501.0
2024-04-10 15:00:00,9.31,9.31,9.28,9.29,100818.0,8.8093,8.8093,8.7809,8.7904,100818.0
2024-04-10 15:10:00,9.28,9.28,9.22,9.23,167407.0,8.7809,8.7809,8.7241,8.7336,167407.0
2024-04-10 15:20:00,9.22,9.23,9.19,9.22,283072.0,8.7241,8.7336,8.6957,8.7241,283072.0
2024-04-10 15:30:00,9.22,9.27,9.22,9.26,128790.0,8.7241,8.7714,8.7241,8.762,128790.0
2024-04-10 15:40:00,9.26,9.26,9.2,9.2,145644.0,8.762,8.762,8.7052,8.7052,145644.0
2024-04-10 15:50:00,9.21,9.23,9.19,9.23,187878.0,8.7147,8.7336,8.6957,8.7336,187878.0
2024-04-11 09:30:00,9.16,9.22,9.16,9.22,209572.0,8.6674,8.7241,8.6674,8.7241,209572.0
2024-04-11 09:40:00,9.23,9.24,9.21,9.23,158053.0,8.7336,8.7431,8.7147,8.7336,158053.0
2024-04-11 09:50:00,9.23,9.24,9.21,9.22,212344.0,8.7336,8.7431,8.7147,8.7241,212344.0
2024-04-11 10:00:00,9.23,9.3,9.23,9.29,280945.0,8.7336,8.7998,8.7336,8.7904,280945.0
2024-04-11 10:10:00,9.3,9.35,9.3,9.34,246693.0,8.7998,8.8471,8.7998,8.8377,246693.0
2024-04-11 10:20:00,9.34,9.34,9.31,9.33,67270.0,8.8377,8.8377,8.8093,8.8282,67270.0
2024-04-11 10:30:00,9.33,9.33,9.29,9.29,175659.0,8.8282,8.8282,8.7904,8.7904,175659.0
2024-04-11 10:40:00,9.29,9.29,9.27,9.28,130624.0,8.7904,8.7904,8.7714,8.7809,130624.0
2024-04-11 10:50:00,9.28,9.3,9.28,9.3,25648.0,8.7809,8.7998,8.7809,8.7998,25648.0
2024-04-11 11:00:00,9.3,9.3,9.27,9.29,53290.0,8.7998,8.7998,8.7714,8.7904,53290.0
2024-04-11 11:10:00,9.29,9.29,9.26,9.27,79617.0,8.7904,8.7904,8.762,8.7714,79617.0
2024-04-11 11:20:00,9.26,9.28,9.25,9.28,154792.0,8.762,8.7809,8.7525,8.7809,154792.0
2024-04-11 11:30:00,9.28,9.28,9.25,9.25,71088.0,8.7809,8.7809,8.7525,8.7525,71088.0
2024-04-11 11:40:00,9.24,9.26,9.23,9.24,146542.0,8.7431,8.762,8.7336,8.7431,146542.0
2024-04-11 11:50:00,9.23,9.23,9.18,9.18,66022.0,8.7336,8.7336,8.6863,8.6863,66022.0
2024-04-11 12:00:00,9.18,9.2,9.18,9.2,38740.0,8.6863,8.7052,8.6863,8.7052,38740.0
2024-04-11 12:10:00,9.2,9.2,9.19,9.19,61747.0,8.7052,8.7052,8.6957,8.6957,61747.0
2024-04-11 12:20:00,9.19,9.2,9.18,9.2,112632.0,8.6957,8.7052,8.6863,8.7052,112632.0
2024-04-11 12:30:00,9.21,9.21,9.19,9.2,57504.0,8.7147,8.7147,8.6957,8.7052,57504.0
2024-04-11 12:40:00,9.2,9.2,9.18,9.18,109999.0,8.7052,8.7052,8.6863,8.6863,109999.0
2024-04-11 12:50:00,9.17,9.19,9.17,9.19,69735.0,8.6768,8.6957,8.6768,8.6957,69735.0
2024-04-11 13:00:00,9.18,9.2,9.11,9.12,175374.0,8.6863,8.7052,8.62,8.6295,175374.0
2024-04-11 13:10:00,9.11,9.11,9.07,9.07,88635.0,8.62,8.62,8.5822,8.5822,88635.0
2024-04-11 13:20:00,9.06,9.08,9.05,9.06,133491.0,8.5727,8.5917,8.5633,8.5727,133491.0
2024-04-11 13:30:00,9.06,9.07,9.06,9.07,35094.0,8.5727,8.5822,8.5727,8.5822,35094.0
2024-04-11 13:40:00,9.08,9.09,9.05,9.05,60812.0,8.5917,8.6011,8.5633,8.5633,60812.0
2024-04-11 13:50:00,9.04,9.05,9.04,9.04,62642.0,8.5538,8.5633,8.5538,8.5538,62642.0
2024-04-11 14:00:00,9.04,9.04,8.98,8.98,143441.0,8.5538,8.5538,8.497,8.497,143441.0
2024-04-11 14:10:00,8.98,9.0,8.98,9.0,55871.0,8.497,8.516,8.497,8.516,55871.0
2024-04-11 14:20:00,9.0,9.0,8.98,8.98,81372.0,8.516,8.516,8.497,8.497,81372.0
2024-04-11 14:30:00,8.98,8.98,8.97,8.97,130957.0,8.497,8.497,8.4876,8.4876,130957.0
2024-04-11 14:40:00,8.97,8.99,8.97,8.99,63903.0,8.4876,8.5065,8.4876,8.5065,63903.0
2024-04-11 14:50:00,8.99,9.0,8.99,9.0,85284.0,8.5065,8.516,8.5065,8.516,85284.0
2024-04-11 15:00:00,9.0,9.0,8.98,8.98,90990.0,8.516,8.516,8.497,8.497,90990.0
2024-04-11 15:10:00,8.99,9.01,8.99,9.0,34361.0,8.5065,8.5254,8.5065,8.516,34361.0
2024-04-11 15:20:00,9.0,9.0,8.98,8.99,64218.0,8.516,8.516,8.497,8.5065,64218.0
2024-04-11 15:30:00,8.99,9.0,8.99,8.99,64340.0,8.5065,8.516,8.5065,8.5065,64340.0
2024-04-11 15:40:00,8.99,8.99,8.97,8.99,133156.0,8.5065,8.5065,8.4876,8.5065,133156.0
2024-04-11 15:50:00,9.0,9.04,9.0,9.04,175325.0,8.516,8.5538,8.516,8.5538,175325.0
2024-04-12 09:30:00,9.23,9.25,9.2,9.2,370538.0,8.7336,8.7525,8.7052,8.7052,370538.0
2024-04-12 09:40:00,9.2,9.2,9.16,9.19,129870.0,8.7052,8.7052,8.6674,8.6957,129870.0
2024-04-12 09:50:00,9.18,9.21,9.18,9.19,146938.0,8.6863,8.7147,8.6863,8.6957,146938.0
2024-04-12 10:00:00,9.19,9.27,9.19,9.25,517907.0,8.6957,8.7714,8.6957,8.7525,517907.0
2024-04-12 10:10:00,9.25,9.28,9.23,9.23,303607.0,8.7525,8.7809,8.7336,8.7336,303607.0
2024-04-12 10:20:00,9.24,9.27,9.23,9.26,73028.0,8.7431,8.7714,8.7336,8.762,73028.0
2024-04-12 10:30:00,9.27,9.32,9.26,9.31,118585.0,8.7714,8.8188,8.762,8.8093,118585.0
2024-04-12 10:40:00,9.31,9.34,9.31,9.33,208977.0,8.8093,8.8377,8.8093,8.8282,208977.0
2024-04-12 10:50:00,9.34,9.36,9.32,9.34,101798.0,8.8377,8.8566,8.8188,8.8377,101798.0
2024-04-12 11:00:00,9.34,9.34,9.31,9.33,352191.0,8.8377,8.8377,8.8093,8.8282,352191.0
2024-04-12 11:10:00,9.34,9.34,9.29,9.29,153326.0,8.8377,8.8377,8.7904,8.7904,153326.0
2024-04-12 11:20:00,9.29,9.31,9.28,9.28,104686.0,8.7904,8.8093,8.7809,8.7809,104686.0
2024-04-12 11:30:00,9.28,9.28,9.26,9.28,161460.0,8.7809,8.7809,8.762,8.7809,161460.0
2024-04-12 11:40:00,9.29,9.3,9.26,9.26,262154.0,8.7904,8.7998,8.762,8.762,262154.0
2024-04-12 11:50:00,9.26,9.29,9.26,9.28,142196.0,8.762,8.7904,8.762,8.7809,142196.0
2024-04-12 12:00:00,9.29,9.3,9.29,9.29,120039.0,8.7904,8.7998,8.7904,8.7904,120039.0
2024-04-12 12:10:00,9.3,9.37,9.3,9.37,213059.0,8.7998,8.8661,8.7998,8.8661,213059.0
2024-04-12 12:20:00,9.36,9.37,9.34,9.37,136494.0,8.8566,8.8661,8.8377,8.8661,136494.0
2024-04-12 12:30:00,9.36,9.43,9.36,9.42,298342.0,8.8566,8.9228,8.8566,8.9134,298342.0
2024-04-12 12:40:00,9.42,9.44,9.41,9.44,343031.0,8.9134,8.9323,8.9039,8.9323,343031.0
2024-04-12 12:50:00,9.43,9.43,9.42,9.43,207249.0,8.9228,8.9228,8.9134,8.9228,207249.0
2024-04-12 13:00:00,9.43,9.46,9.43,9.46,227411.0,8.9228,8.9512,8.9228,8.9512,227411.0
2024-04-12 13:10:00,9.45,9.45,9.41,9.44,277289.0,8.9418,8.9418,8.9039,8.9323,277289.0
2024-04-12 13:20:00,9.45,9.49,9.45,9.48,203638.0,8.9418,8.9796,8.9418,8.9701,203638.0
2024-04-12 13:30:00,9.49,9.5,9.49,9.49,327849.0,8.9796,8.9891,8.9796,8.9796,327849.0
2024-04-12 13:40:00,9.48,9.48,9.41,9.42,302748.0,8.9701,8.9701,8.9039,8.9134,302748.0
2024-04-12 13:50:00,9.41,9.44,9.41,9.44,230855.0,8.9039,8.9323,8.9039,8.9323,230855.0
2024-04-12 14:00:00,9.44,9.46,9.39,9.4,191684.0,8.9323,8.9512,8.885,8.8944,191684.0
2024-04-12 14:10:00,9.41,9.42,9.4,9.41,155783.0,8.9039,8.9134,8.8944,8.9039,155783.0
2024-04-12 14:20:00,9.41,9.44,9.41,9.43,124152.0,8.9039,8.9323,8.9039,8.9228,124152.0
2024-04-12 14:30:00,9.43,9.47,9.43,9.46,196038.0,8.9228,8.9607,8.9228,8.9512,196038.0
2024-04-12 14:40:00,9.48,9.48,9.45,9.47,187520.0,8.9701,8.9701,8.9418,8.9607,187520.0
2024-04-12 14:50:00,9.47,9.48,9.45,9.48,159687.0,8.9607,8.9701,8.9418,8.9701,159687.0
2024-04-12 15:00:00,9.49,9.5,9.48,9.49,443981.0,8.9796,8.9891,8.9701,8.9796,443981.0
2024-04-12 15:10:00,9.49,9.51,9.47,9.48,177342.0,8.9796,8.9985,8.9607,8.9701,177342.0
2024-04-12 15:20:00,9.48,9.48,9.46,9.48,152116.0,8.9701,8.9701,8.9512,8.9701,152116.0
2024-04-12 15:30:00,9.49,9.5,9.46,9.5,137411.0,8.9796,8.9891,8.9512,8.9891,137411.0
2024-04-12 15:40:00,9.49,9.49,9.43,9.43,86448.0,8.9796,8.9796,8.9228,8.9228,86448.0
2024-04-12 15:50:00,9.42,9.46,9.42,9.42,338268.0,8.9134,8.9512,8.9134,8.9134,338268.0
2024-04-15 09:30:00,9.19,9.23,9.19,9.21,322458.0,8.6957,8.7336,8.6957,8.7147,322458.0
2024-04-15 09:40:00,9.21,9.23,9.19,9.21,233189.0,8.7147,8.7336,8.6957,8.7147,233189.0
2024-04-15 09:50:00,9.21,9.22,9.2,9.21,103250.0,8.7147,8.7241,8.7052,8.7147,103250.0
2024-04-15 10:00:00,9.2,9.3,9.2,9.3,432599.0,8.7052,8.7998,8.7052,8.7998,432599.0
2024-04-15 10:10:00,9.3,9.36,9.29,9.3,465788.0,8.7998,8.8566,8.7904,8.7998,465788.0
2024-04-15 10:20:00,9.3,9.35,9.3,9.33,360180.0,8.7998,8.8471,8.7998,8.8282,360180.0
2024-04-15 10:30:00,9.34,9.39,9.32,9.39,364148.0,8.8377,8.885,8.8188,8.885,364148.0
2024-04-15 10:40:00,9.38,9.38,9.35,9.35,450271.0,8.8755,8.8755,8.8471,8.8471,450271.0
2024-04-15 10:50:00,9.35,9.41,9.35,9.41,277714.0,8.8471,8.9039,8.8471,8.9039,277714.0
2024-04-15 11:00:00,9.41,9.42,9.39,9.41,252241.0,8.9039,8.9134,8.885,8.9039,252241.0
2024-04-15 11:10:00,9.41,9.41,9.39,9.41,336129.0,8.9039,8.9039,8.885,8.9039,336129.0
2024-04-15 11:20:00,9.41,9.43,9.39,9.39,53038.0,8.9039,8.9228,8.885,8.885,53038.0
2024-04-15 11:30:00,9.38,9.38,9.35,9.36,314591.0,8.8755,8.8755,8.8471,8.8566,314591.0
2024-04-15 11:40:00,9.36,9.38,9.35,9.38,319450.0,8.8566,8.8755,8.8471,8.8755,319450.0
2024-04-15 11:50:00,9.37,9.37,9.34,9.34,42550.0,8.8661,8.8661,8.8377,8.8377,42550.0
2024-04-15 12:00:00,9.35,9.36,9.34,9.34,62108.0,8.8471,8.8566,8.8377,8.8377,62108.0
2024-04-15 12:10:00,9.34,9.38,9.34,9.38,160711.0,8.8377,8.8755,8.8377,8.8755,160711.0
2024-04-15 12:20:00,9.37,9.45,9.37,9.44,278959.0,8.8661,8.9418,8.8661,8.9323,278959.0
2024-04-15 12:30:00,9.46,9.49,9.46,9.49,218293.0,8.9512,8.9796,8.9512,8.9796,218293.0
2024-04-15 12:40:00,9.48,9.5,9.47,9.48,160617.0,8.9701,8.9891,8.9607,8.9701,160617.0
2024-04-15 12:50:00,9.49,9.49,9.47,9.47,175290.0,8.9796,8.9796,8.9607,8.9607,175290.0
2024-04-15 13:00:00,9.47,9.49,9.45,9.45,172471.0,8.9607,8.9796,8.9418,8.9418,172471.0
2024-04-15 13:10:00,9.46,9.54,9.46,9.54,337851.0,8.9512,9.0269,8.9512,9.0269,337851.0
2024-04-15 13:20:00,9.55,9.66,9.55,9.66,485079.0,9.0364,9.1405,9.0364,9.1405,485079.0
2024-04-15 13:30:00,9.67,9.71,9.66,9.7,661933.0,9.1499,9.1878,9.1405,9.1783,661933.0
2024-04-15 13:40:00,9.71,9.73,9.67,9.73,507911.0,9.1878,9.2067,9.1499,9.2067,507911.0
2024-04-15 13:50:00,9.72,9.74,9.67,9.67,392021.0,9.1972,9.2162,9.1499,9.1499,392021.0
2024-04-15 14:00:00,9.68,9.72,9.68,9.72,217084.0,9.1594,9.1972,9.1594,9.1972,217084.0
2024-04-15 14:10:00,9.72,9.76,9.72,9.73,500040.0,9.1972,9.2351,9.1972,9.2067,500040.0
2024-04-15 14:20:00,9.73,9.76,9.72,9.74,305574.0,9.2067,9.2351,9.1972,9.2162,305574.0
2024-04-15 14:30:00,9.75,9.75,9.67,9.71,498759.0,9.2256,9.2256,9.1499,9.1878,498759.0
2024-04-15 14:40:00,9.71,9.75,9.69,9.75,352125.0,9.1878,9.2256,9.1689,9.2256,352125.0
2024-04-15 14:50:00,9.75,9.78,9.73,9.74,60160.0,9.2256,9.254,9.2067,9.2162,60160.0
2024-04-15 15:00:00,9.75,9.79,9.74,9.77,467744.0,9.2256,9.2635,9.2162,9.2445,467744.0
2024-04-15 15:10:00,9.77,9.82,9.76,9.82,322510.0,9.2445,9.2919,9.2351,9.2919,322510.0
2024-04-15 15:20:00,9.82,9.82,9.76,9.79,311774.0,9.2919,9.2919,9.2351,9.2635,311774.0
2024-04-15 15:30:00,9.79,9.79,9.74,9.75,240454.0,9.2635,9.2635,9.2162,9.2256,240454.0
2024-04-15 15:40:00,9.76,9.79,9.74,9.74,318850.0,9.2351,9.2635,9.2162,9.2162,318850.0
2024-04-15 15:50:00,9.75,9.78,9.75,9.78,335540.0,9.2256,9.254,9.2256,9.254,335540.0
2024-04-16 09:30:00,9.76,9.83,9.75,9.8,339466.0,9.2351,9.3013,9.2256,9.2729,339466.0
2024-04-16 09:40:00,9.81,9.87,9.81,9.84,211370.0,9.2824,9.3392,9.2824,9.3108,211370.0
2024-04-16 09:50:00,9.84,9.84,9.76,9.77,363352.0,9.3108,9.3108,9.2351,9.2445,363352.0
2024-04-16 10:00:00,9.79,9.82,9.78,9.78,202368.0,9.2635,9.2919,9.254,9.254,202368.0
2024-04-16 10:10:00,9.78,9.79,9.74,9.78,293696.0,9.254,9.2635,9.2162,9.254,293696.0
2024-04-16 10:20:00,9.77,9.86,9.77,9.86,294144.0,9.2445,9.3297,9.2445,9.3297,294144.0
2024-04-16 10:30:00,9.86,9.9,9.84,9.88,234350.0,9.3297,9.3676,9.3108,9.3486,234350.0
2024-04-16 10:40:00,9.88,9.88,9.83,9.84,234443.0,9.3486,9.3486,9.3013,9.3108,234443.0
2024-04-16 10:50:00,9.85,9.88,9.85,9.87,272356.0,9.3202,9.3486,9.3202,9.3392,272356.0
2024-04-16 11:00:00,9.86,9.87,9.83,9.83,307606.0,9.3297,9.3392,9.3013,9.3013,307606.0
2024-04-16 11:10:00,9.83,9.84,9.81,9.84,340299.0,9.3013,9.3108,9.2824,9.3108,340299.0
2024-04-16 11:20:00,9.84,9.84,9.8,9.81,183742.0,9.3108,9.3108,9.2729,9.2824,183742.0
2024-04-16 11:30:00,9.81,9.83,9.8,9.82,191696.0,9.2824,9.3013,9.2729,9.2919,191696.0
2024-04-16 11:40:00,9.82,9.82,9.78,9.79,210660.0,9.2919,9.2919,9.254,9.2635,210660.0
2024-04-16 11:50:00,9.79,9.8,9.74,9.8,335296.0,9.2635,9.2729,9.2162,9.2729,335296.0
2024-04-16 12:00:00,9.8,9.84,9.79,9.79,482955.0,9.2729,9.3108,9.2635,9.2635,482955.0
2024-04-16 12:10:00,9.78,9.79,9.77,9.78,163923.0,9.254,9.2635,9.2445,9.254,163923.0
2024-04-16 12:20:00,9.78,9.78,9.76,9.78,272791.0,9.254,9.254,9.2351,9.254,272791.0
2024-04-16 12:30:00,9.78,9.79,9.77,9.79,304291.0,9.254,9.2635,9.2445,9.2635,304291.0
2024-04-16 12:40:00,9.78,9.8,9.77,9.77,308757.0,9.254,9.2729,9.2445,9.2445,308757.0
2024-04-16 12:50:00,9.77,9.79,9.75,9.78,212074.0,9.2445,9.2635,9.2256,9.254,212074.0
2024-04-16 13:00:00,9.78,9.82,9.78,9.78,258658.0,9.254,9.2919,9.254,9.254,258658.0
2024-04-16 13:10:00,9.78,9.8,9.77,9.77,153836.0,9.254,9.2729,9.2445,9.2445,153836.0
2024-04-16 13:20:00,9.77,9.8,9.76,9.8,190751.0,9.2445,9.2729,9.2351,9.2729,190751.0
2024-04-16 13:30:00,9.79,9.91,9.78,9.82,513135.0,9.2635,9.377,9.254,9.2919,513135.0
2024-04-16 13:40:00,9.81,9.84,9.77,9.84,381155.0,9.2824,9.3108,9.2445,9.3108,381155.0
2024-04-16 13:50:00,9.84,9.89,9.81,9.81,457595.0,9.3108,9.3581,9.2824,9.2824,457595.0
2024-04-16 14:00:00,9.82,9.84,9.68,9.68,435397.0,9.2919,9.3108,9.1594,9.1594,435397.0
2024-04-16 14:10:00,9.68,9.83,9.68,9.83,377401.0,9.1594,9.3013,9.1594,9.3013,377401.0
2024-04-16 14:20:00,9.83,9.89,9.82,9.87,503207.0,9.3013,9.3581,9.2919,9.3392,503207.0
2024-04-16 14:30:00,9.87,9.87,9.79,9.81,530913.0,9.3392,9.3392,9.2635,9.2824,530913.0
2024-04-16 14:40:00,9.8,9.81,9.78,9.8,157821.0,9.2729,9.2824,9.254,9.2729,157821.0
2024-04-16 14:50:00,9.79,9.79,9.72,9.72,136348.0,9.2635,9.2635,9.1972,9.1972,136348.0
2024-04-16 15:00:00,9.71,9.75,9.71,9.74,74027.0,9.1878,9.2256,9.1878,9.2162,74027.0
2024-04-16 15:10:00,9.74,9.77,9.73,9.75,253459.0,9.2162,9.2445,9.2067,9.2256,253459.0
2024-04-16 15:20:00,9.74,9.75,9.71,9.72,153550.0,9.2162,9.2256,9.1878,9.1972,153550.0
2024-04-16 15:30:00,9.73,9.83,9.73,9.78,321271.0,9.2067,9.3013,9.2067,9.254,321271.0
2024-04-16 15:40:00,9.79,9.81,9.77,9.79,401399.0,9.2635,9.2824,9.2445,9.2635,401399.0
2024-04-16 15:50:00,9.78,9.86,9.77,9.84,418701.0,9.254,9.3297,9.2445,9.3108,418701.0
2024-04-17 09:30:00,9.7,9.74,9.7,9.72,280672.0,9.1783,9.2162,9.1783,9.1972,280672.0
2024-04-17 09:40:00,9.72,9.74,9.69,9.73,90306.0,9.1972,9.2162,9.1689,9.2067,90306.0
2024-04-17 09:50:00,9.73,9.76,9.72,9.74,266440.0,9.2067,9.2351,9.1972,9.2162,266440.0
2024-04-17 10:00:00,9.74,9.8,9.74,9.78,286469.0,9.2162,9.2729,9.2162,9.254,286469.0
2024-04-17 10:10:00,9.78,9.83,9.78,9.82,131893.0,9.254,9.3013,9.254,9.2919,131893.0
2024-04-17 10:20:00,9.82,9.84,9.79,9.8,103177.0,9.2919,9.3108,9.2635,9.2729,103177.0
2024-04-17 10:30:00,9.8,9.84,9.8,9.82,213301.0,9.2729,9.3108,9.2729,9.2919,213301.0
2024-04-17 10:40:00,9.83,9.84,9.8,9.8,82723.0,9.3013,9.3108,9.2729,9.2729,82723.0
2024-04-17 10:50:00,9.81,9.92,9.81,9.89,261448.0,9.2824,9.3865,9.2824,9.3581,261448.0
2024-04-17 11:00:00,9.88,9.88,9.83,9.87,146304.0,9.3486,9.3486,9.3013,9.3392,146304.0
2024-04-17 11:10:00,9.87,9.89,9.86,9.89,132228.0,9.3392,9.3581,9.3297,9.3581,132228.0
2024-04-17 11:20:00,9.9,9.92,9.88,9.92,111765.0,9.3676,9.3865,9.3486,9.3865,111765.0
2024-04-17 11:30:00,9.93,9.99,9.93,9.97,371357.0,9.3959,9.4527,9.3959,9.4338,371357.0
2024-04-17 11:40:00,9.96,9.98,9.94,9.97,180207.0,9.4243,9.4433,9.4054,9.4338,180207.0
2024-04-17 11:50:00,9.96,9.97,9.94,9.96,113481.0,9.4243,9.4338,9.4054,9.4243,113481.0
2024-04-17 12:00:00,9.96,10.04,9.96,10.04,305267.0,9.4243,9.5,9.4243,9.5,305267.0
2024-04-17 12:10:00,10.03,10.03,9.98,10.02,358106.0,9.4906,9.4906,9.4433,9.4811,358106.0
2024-04-17 12:20:00,10.01,10.03,9.99,10.03,173489.0,9.4716,9.4906,9.4527,9.4906,173489.0
2024-04-17 12:30:00,10.03,10.05,10.03,10.04,280851.0,9.4906,9.5095,9.4906,9.5,280851.0
2024-04-17 12:40:00,10.05,10.1,10.03,10.04,284513.0,9.5095,9.5568,9.4906,9.5,284513.0
2024-04-17 12:50:00,10.05,10.07,10.04,10.06,309697.0,9.5095,9.5284,9.5,9.519,309697.0
2024-04-17 13:00:00,10.06,10.06,10.0,10.01,238358.0,9.519,9.519,9.4622,9.4716,238358.0
2024-04-17 13:10:00,10.0,10.01,9.96,9.97,321182.0,9.4622,9.4716,9.4243,9.4338,321182.0
2024-04-17 13:20:00,9.98,9.98,9.96,9.96,145495.0,9.4433,9.4433,9.4243,9.4243,145495.0
2024-04-17 13:30:00,9.95,9.96,9.94,9.95,83256.0,9.4149,9.4243,9.4054,9.4149,83256.0
2024-04-17 13:40:00,9.94,9.98,9.94,9.95,132828.0,9.4054,9.4433,9.4054,9.4149,132828.0
2024-04-17 13:50:00,9.94,9.96,9.9,9.92,147155.0,9.4054,9.4243,9.3676,9.3865,147155.0
2024-04-17 14:00:00,9.93,9.93,9.91,9.91,99927.0,9.3959,9.3959,9.377,9.377,99927.0
2024-04-17 14:10:00,9.92,9.96,9.92,9.94,154594.0,9.3865,9.4243,9.3865,9.4054,154594.0
2024-04-17 14:20:00,9.94,9.96,9.92,9.95,261783.0,9.4054,9.4243,9.3865,9.4149,261783.0
2024-04-17 14:30:00,9.94,9.96,9.93,9.94,154113.0,9.4054,9.4243,9.3959,9.4054,154113.0
2024-04-17 14:40:00,9.93,9.93,9.82,9.88,294718.0,9.3959,9.3959,9.2919,9.3486,294718.0
2024-04-17 14:50:00,9.87,9.97,9.87,9.96,194105.0,9.3392,9.4338,9.3392,9.4243,194105.0
2024-04-17 15:00:00,9.96,10.01,9.96,10.0,223240.0,9.4243,9.4716,9.4243,9.4622,223240.0
2024-04-17 15:10:00,10.0,10.03,9.97,9.98,105682.0,9.4622,9.4906,9.4338,9.4433,105682.0
2024-04-17 15:20:00,9.97,10.01,9.97,10.01,94511.0,9.4338,9.4716,9.4338,9.4716,94511.0
2024-04-17 15:30:00,10.01,10.02,9.98,10.01,157762.0,9.4716,9.4811,9.4433,9.4716,157762.0
2024-04-17 15:40:00,10.01,10.02,9.95,9.96,249857.0,9.4716,9.4811,9.4149,9.4243,249857.0
2024-04-17 15:50:00,9.96,10.02,9.96,10.02,445016.0,9.4243,9.4811,9.4243,9.4811,445016.0
2024-04-18 09:30:00,9.96,10.09,9.95,10.06,430024.0,9.4243,9.5473,9.4149,9.519,430024.0
2024-04-18 09:40:00,10.07,10.07,10.0,10.0,245321.0,9.5284,9.5284,9.4622,9.4622,245321.0
2024-04-18 09:50:00,9.99,10.03,9.99,10.0,99292.0,9.4527,9.4906,9.4527,9.4622,99292.0
2024-04-18 10:00:00,10.0,10.04,9.98,9.98,189160.0,9.4622,9.5,9.4433,9.4433,189160.0
2024-04-18 10:10:00,9.97,9.99,9.95,9.96,161803.0,9.4338,9.4527,9.4149,9.4243,161803.0
2024-04-18 10:20:00,9.96,9.97,9.94,9.95,196833.0,9.4243,9.4338,9.4054,9.4149,196833.0
2024-04-18 10:30:00,9.94,9.94,9.89,9.91,109529.0,9.4054,9.4054,9.3581,9.377,109529.0
2024-04-18 10:40:00,9.92,9.92,9.87,9.88,121371.0,9.3865,9.3865,9.3392,9.3486,121371.0
2024-04-18 10:50:00,9.88,9.89,9.85,9.87,306760.0,9.3486,9.3581,9.3202,9.3392,306760.0
2024-04-18 11:00:00,9.87,9.88,9.86,9.87,151842.0,9.3392,9.3486,9.3297,9.3392,151842.0
2024-04-18 11:10:00,9.87,9.87,9.83,9.85,131477.0,9.3392,9.3392,9.3013,9.3202,131477.0
2024-04-18 11:20:00,9.85,9.87,9.83,9.87,111877.0,9.3202,9.3392,9.3013,9.3392,111877.0
2024-04-18 11:30:00,9.87,9.89,9.87,9.88,225813.0,9.3392,9.3581,9.3392,9.3486,225813.0
2024-04-18 11:40:00,9.88,9.9,9.88,9.9,127425.0,9.3486,9.3676,9.3486,9.3676,127425.0
2024-04-18 11:50:00,9.9,9.9,9.89,9.89,85172.0,9.3676,9.3676,9.3581,9.3581,85172.0
2024-04-18 12:00:00,9.89,9.93,9.88,9.92,137472.0,9.3581,9.3959,9.3486,9.3865,137472.0
2024-04-18 12:10:00,9.92,9.93,9.91,9.91,68063.0,9.3865,9.3959,9.377,9.377,68063.0
2024-04-18 12:20:00,9.91,9.92,9.91,9.92,59883.0,9.377,9.3865,9.377,9.3865,59883.0
2024-04-18 12:30:00,9.92,9.97,9.92,9.93,389688.0,9.3865,9.4338,9.3865,9.3959,389688.0
2024-04-18 12:40:00,9.93,10.01,9.93,9.99,253188.0,9.3959,9.4716,9.3959,9.4527,253188.0
2024-04-18 12:50:00,9.99,10.03,9.99,10.02,84904.0,9.4527,9.4906,9.4527,9.4811,84904.0
2024-04-18 13:00:00,10.02,10.04,10.01,10.03,249993.0,9.4811,9.5,9.4716,9.4906,249993.0
2024-04-18 13:10:00,10.03,10.11,10.03,10.09,362497.0,9.4906,9.5663,9.4906,9.5473,362497.0
2024-04-18 13:20:00,10.08,10.13,10.05,10.05,270055.0,9.5379,9.5852,9.5095,9.5095,270055.0
2024-04-18 13:30:00,10.06,10.1,10.06,10.1,186296.0,9.519,9.5568,9.519,9.5568,186296.0
2024-04-18 13:40:00,10.1,10.13,10.07,10.08,126577.0,9.5568,9.5852,9.5284,9.5379,126577.0
2024-04-18 13:50:00,10.08,10.12,10.08,10.09,269915.0,9.5379,9.5757,9.5379,9.5473,269915.0
2024-04-18 14:00:00,10.1,10.13,10.1,10.13,161932.0,9.5568,9.5852,9.5568,9.5852,161932.0
2024-04-18 14:10:00,10.13,10.15,10.07,10.08,316201.0,9.5852,9.6041,9.5284,9.5379,316201.0
2024-04-18 14:20:00,10.08,10.1,10.05,10.1,188428.0,9.5379,9.5568,9.5095,9.5568,188428.0
2024-04-18 14:30:00,10.1,10.15,10.1,10.13,142030.0,9.5568,9.6041,9.5568,9.5852,142030.0
2024-04-18 14:40:00,10.13,10.13,10.1,10.1,169646.0,9.5852,9.5852,9.5568,9.5568,169646.0
2024-04-18 14:50:00,10.1,10.13,10.1,10.13,99149.0,9.5568,9.5852,9.5568,9.5852,99149.0
2024-04-18 15:00:00,10.13,10.13,10.07,10.09,288335.0,9.5852,9.5852,9.5284,9.5473,288335.0
2024-04-18 15:10:00,10.08,10.11,10.06,10.09,123289.0,9.5379,9.5663,9.519,9.5473,123289.0
2024-04-18 15:20:00,10.09,10.11,10.07,10.09,211910.0,9.5473,9.5663,9.5284,9.5473,211910.0
2024-04-18 15:30:00,10.08,10.08,10.06,10.08,72908.0,9.5379,9.5379,9.519,9.5379,72908.0
2024-04-18 15:40:00,10.08,10.08,10.05,10.06,102731.0,9.5379,9.5379,9.5095,9.519,102731.0
2024-04-18 15:50:00,10.05,10.11,10.03,10.1,175688.0,9.5095,9.5663,9.4906,9.5568,175688.0
2024-04-19 09:30:00,10.12,10.15,10.1,10.13,677141.0,9.5757,9.6041,9.5568,9.5852,677141.0
2024-04-19 09:40:00,10.13,10.14,10.05,10.1,518477.0,9.5852,9.5946,9.5095,9.5568,518477.0
2024-04-19 09:50:00,10.11,10.14,10.07,10.1,403282.0,9.5663,9.5946,9.5284,9.5568,403282.0
2024-04-19 10:00:00,10.1,10.12,10.08,10.1,390126.0,9.5568,9.5757,9.5379,9.5568,390126.0
2024-04-19 10:10:00,10.11,10.19,10.11,10.19,403369.0,9.5663,9.642,9.5663,9.642,403369.0
2024-04-19 10:20:00,10.18,10.22,10.16,10.18,409535.0,9.6325,9.6703,9.6136,9.6325,409535.0
2024-04-19 10:30:00,10.17,10.22,10.14,10.22,312875.0,9.623,9.6703,9.5946,9.6703,312875.0
2024-04-19 10:40:00,10.21,10.21,10.13,10.15,342772.0,9.6609,9.6609,9.5852,9.6041,342772.0
2024-04-19 10:50:00,10.15,10.17,10.13,10.16,265794.0,9.6041,9.623,9.5852,9.6136,265794.0
2024-04-19 11:00:00,10.17,10.2,10.15,10.15,306368.0,9.623,9.6514,9.6041,9.6041,306368.0
2024-04-19 11:10:00,10.15,10.2,10.15,10.2,281752.0,9.6041,9.6514,9.6041,9.6514,281752.0
2024-04-19 11:20:00,10.2,10.22,10.2,10.21,180686.0,9.6514,9.6703,9.6514,9.6609,180686.0
2024-04-19 11:30:00,10.21,10.24,10.2,10.21,300478.0,9.6609,9.6893,9.6514,9.6609,300478.0
2024-04-19 11:40:00,10.2,10.22,10.19,10.2,114735.0,9.6514,9.6703,9.642,9.6514,114735.0
2024-04-19 11:50:00,10.2,10.26,10.2,10.26,178652.0,9.6514,9.7082,9.6514,9.7082,178652.0
2024-04-19 12:00:00,10.25,10.28,10.22,10.26,106861.0,9.6987,9.7271,9.6703,9.7082,106861.0
2024-04-19 12:10:00,10.27,10.35,10.27,10.35,507351.0,9.7177,9.7934,9.7177,9.7934,507351.0
2024-04-19 12:20:00,10.35,10.36,10.33,10.36,395585.0,9.7934,9.8028,9.7744,9.8028,395585.0
2024-04-19 12:30:00,10.35,10.37,10.35,10.36,146917.0,9.7934,9.8123,9.7934,9.8028,146917.0
2024-04-19 12:40:00,10.37,10.37,10.3,10.32,164315.0,9.8123,9.8123,9.746,9.765,164315.0
2024-04-19 12:50:00,10.31,10.31,10.25,10.26,214178.0,9.7555,9.7555,9.6987,9.7082,214178.0
2024-04-19 13:00:00,10.25,10.27,10.23,10.24,153845.0,9.6987,9.7177,9.6798,9.6893,153845.0
2024-04-19 13:10:00,10.23,10.26,10.22,10.22,215695.0,9.6798,9.7082,9.6703,9.6703,215695.0
2024-04-19 13:20:00,10.22,10.29,10.22,10.29,86321.0,9.6703,9.7366,9.6703,9.7366,86321.0
2024-04-19 13:30:00,10.28,10.29,10.26,10.29,147899.0,9.7271,9.7366,9.7082,9.7366,147899.0
2024-04-19 13:40:00,10.28,10.28,10.22,10.23,133893.0,9.7271,9.7271,9.6703,9.6798,133893.0
2024-04-19 13:50:00,10.22,10.25,10.18,10.23,208217.0,9.6703,9.6987,9.6325,9.6798,208217.0
2024-04-19 14:00:00,10.25,10.32,10.25,10.29,396793.0,9.6987,9.765,9.6987,9.7366,396793.0
2024-04-19 14:10:00,10.29,10.33,10.28,10.29,333280.0,9.7366,9.7744,9.7271,9.7366,333280.0
2024-04-19 14:20:00,10.29,10.35,10.28,10.35,251914.0,9.7366,9.7934,9.7271,9.7934,251914.0
2024-04-19 14:30:00,10.35,10.39,10.33,10.39,205157.0,9.7934,9.8312,9.7744,9.8312,205157.0
2024-04-19 14:40:00,10.39,10.43,10.39,10.4,444227.0,9.8312,9.8691,9.8312,9.8407,444227.0
2024-04-19 14:50:00,10.39,10.42,10.37,10.39,307436.0,9.8312,9.8596,9.8123,9.8312,307436.0
2024-04-19 15:00:00,10.39,10.43,10.37,10.38,267007.0,9.8312,9.8691,9.8123,9.8217,267007.0
2024-04-19 15:10:00,10.39,10.39,10.34,10.37,392870.0,9.8312,9.8312,9.7839,9.8123,392870.0
2024-04-19 15:20:00,10.37,10.4,10.35,10.37,249038.0,9.8123,9.8407,9.7934,9.8123,249038.0
2024-04-19 15:30:00,10.37,10.43,10.37,10.41,266768.0,9.8123,9.8691,9.8123,9.8501,266768.0
2024-04-19 15:40:00,10.41,10.45,10.4,10.41,365836.0,9.8501,9.888,9.8407,9.8501,365836.0
2024-04-19 15:50:00,10.41,10.41,10.36,10.37,533331.0,9.8501,9.8501,9.8028,9.8123,533331.0
2024-04-22 09:30:00,10.2,10.26,10.2,10.25,285146.0,9.6514,9.7082,9.6514,9.6987,285146.0
2024-04-22 09:40:00,10.25,10.27,10.21,10.21,155101.0,9.6987,9.7177,9.6609,9.6609,155101.0
2024-04-22 09:50:00,10.2,10.22,10.2,10.22,168087.0,9.6514,9.6703,9.6514,9.6703,168087.0
2024-04-22 10:00:00,10.22,10.23,10.19,10.23,220688.0,9.6703,9.6798,9.642,9.6798,220688.0
2024-04-22 10:10:00,10.22,10.24,10.2,10.23,163906.0,9.6703,9.6893,9.6514,9.6798,163906.0
2024-04-22 10:20:00,10.24,10.3,10.24,10.3,145475.0,9.6893,9.746,9.6893,9.746,145475.0
2024-04-22 10:30:00,10.29,10.29,10.27,10.27,77148.0,9.7366,9.7366,9.7177,9.7177,77148.0
2024-04-22 10:40:00,10.27,10.28,10.25,10.28,176177.0,9.7177,9.7271,9.6987,9.7271,176177.0
2024-04-22 10:50:00,10.28,10.32,10.28,10.31,195353.0,9.7271,9.765,9.7271,9.7555,195353.0
2024-04-22 11:00:00,10.32,10.34,10.31,10.34,218038.0,9.765,9.7839,9.7555,9.7839,218038.0
2024-04-22 11:10:00,10.34,10.36,10.33,10.34,199850.0,9.7839,9.8028,9.7744,9.7839,199850.0
2024-04-22 11:20:00,10.34,10.34,10.3,10.3,158449.0,9.7839,9.7839,9.746,9.746,158449.0
2024-04-22 11:30:00,10.3,10.3,10.27,10.27,213149.0,9.746,9.746,9.7177,9.7177,213149.0
2024-04-22 11:40:00,10.27,10.29,10.26,10.28,292415.0,9.7177,9.7366,9.7082,9.7271,292415.0
2024-04-22 11:50:00,10.28,10.28,10.24,10.24,53143.0,9.7271,9.7271,9.6893,9.6893,53143.0
2024-04-22 12:00:00,10.23,10.24,10.22,10.23,205662.0,9.6798,9.6893,9.6703,9.6798,205662.0
2024-04-22 12:10:00,10.22,10.22,10.17,10.19,120471.0,9.6703,9.6703,9.623,9.642,120471.0
2024-04-22 12:20:00,10.2,10.22,10.19,10.21,94800.0,9.6514,9.6703,9.642,9.6609,94800.0
2024-04-22 12:30:00,10.21,10.24,10.21,10.21,43545.0,9.6609,9.6893,9.6609,9.6609,43545.0
2024-04-22 12:40:00,10.21,10.21,10.19,10.19,68654.0,9.6609,9.6609,9.642,9.642,68654.0
2024-04-22 12:50:00,10.19,10.2,10.18,10.18,65183.0,9.642,9.6514,9.6325,9.6325,65183.0
2024-04-22 13:00:00,10.17,10.18,10.14,10.14,133481.0,9.623,9.6325,9.5946,9.5946,133481.0
2024-04-22 13:10:00,10.15,10.15,10.13,10.14,65762.0,9.6041,9.6041,9.5852,9.5946,65762.0
2024-04-22 13:20:00,10.13,10.13,10.08,10.08,185791.0,9.5852,9.5852,9.5379,9.5379,185791.0
2024-04-22 13:30:00,10.07,10.07,10.05,10.06,228910.0,9.5284,9.5284,9.5095,9.519,228910.0
2024-04-22 13:40:00,10.06,10.06,10.02,10.02,96380.0,9.519,9.519,9.4811,9.4811,96380.0
2024-04-22 13:50:00,10.01,10.01,9.96,9.99,269281.0,9.4716,9.4716,9.4243,9.4527,269281.0
2024-04-22 14:00:00,9.98,9.99,9.97,9.97,154253.0,9.4433,9.4527,9.4338,9.4338,154253.0
2024-04-22 14:10:00,9.97,9.97,9.95,9.95,81152.0,9.4338,9.4338,9.4149,9.4149,81152.0
2024-04-22 14:20:00,9.94,9.94,9.93,9.94,46857.0,9.4054,9.4054,9.3959,9.4054,46857.0
2024-04-22 14:30:00,9.94,9.97,9.93,9.97,75394.0,9.4054,9.4338,9.3959,9.4338,75394.0
2024-04-22 14:40:00,9.96,10.01,9.96,10.01,129990.0,9.4243,9.4716,9.4243,9.4716,129990.0
2024-04-22 14:50:00,10.02,10.03,9.98,9.98,77476.0,9.4811,9.4906,9.4433,9.4433,77476.0
2024-04-22 15:00:00,9.99,10.02,9.99,10.01,105681.0,9.4527,9.4811,9.4527,9.4716,105681.0
2024-04-22 15:10:00,10.01,10.02,9.99,10.02,98132.0,9.4716,9.4811,9.4527,9.4811,98132.0
2024-04-22 15:20:00,10.03,10.05,10.03,10.03,93153.0,9.4906,9.5095,9.4906,9.4906,93153.0
2024-04-22 15:30:00,10.04,10.11,10.04,10.11,130336.0,9.5,9.5663,9.5,9.5663,130336.0
2024-04-22 15:40:00,10.11,10.12,10.05,10.06,132958.0,9.5663,9.5757,9.5095,9.519,132958.0
2024-04-22 15:50:00,10.07,10.13,10.07,10.1,220415.0,9.5284,9.5852,9.5284,9.5568,220415.0
2024-04-23 09:30:00,9.97,10.01,9.96,9.96,151805.0,9.4338,9.4716,9.4243,9.4243,151805.0
2024-04-23 09:40:00,9.97,9.97,9.88,9.9,387623.0,9.4338,9.4338,9.3486,9.3676,387623.0
2024-04-23 09:50:00,9.9,9.94,9.86,9.89,228717.0,9.3676,9.4054,9.3297,9.3581,228717.0
2024-04-23 10:00:00,9.89,9.91,9.86,9.87,110585.0,9.3581,9.377,9.3297,9.3392,110585.0
2024-04-23 10:10:00,9.87,9.88,9.86,9.86,97181.0,9.3392,9.3486,9.3297,9.3297,97181.0
2024-04-23 10:20:00,9.86,9.87,9.82,9.82,76137.0,9.3297,9.3392,9.2919,9.2919,76137.0
2024-04-23 10:30:00,9.81,9.81,9.77,9.8,293857.0,9.2824,9.2824,9.2445,9.2729,293857.0
2024-04-23 10:40:00,9.8,9.82,9.79,9.8,131071.0,9.2729,9.2919,9.2635,9.2729,131071.0
2024-04-23 10:50:00,9.8,9.81,9.76,9.77,216761.0,9.2729,9.2824,9.2351,9.2445,216761.0
2024-04-23 11:00:00,9.76,9.83,9.76,9.83,156138.0,9.2351,9.3013,9.2351,9.3013,156138.0
2024-04-23 11:10:00,9.82,9.82,9.78,9.79,98203.0,9.2919,9.2919,9.254,9.2635,98203.0
2024-04-23 11:20:00,9.78,9.78,9.77,9.78,129329.0,9.254,9.254,9.2445,9.254,129329.0
2024-04-23 11:30:00,9.79,9.8,9.78,9.79,139458.0,9.2635,9.2729,9.254,9.2635,139458.0
2024-04-23 11:40:00,9.79,9.81,9.79,9.81,98246.0,9.2635,9.2824,9.2635,9.2824,98246.0
2024-04-23 11:50:00,9.81,9.82,9.8,9.81,37128.0,9.2824,9.2919,9.2729,9.2824,37128.0
2024-04-23 12:00:00,9.81,9.82,9.78,9.78,163377.0,9.2824,9.2919,9.254,9.254,163377.0
2024-04-23 12:10:00,9.78,9.79,9.76,9.77,157688.0,9.254,9.2635,9.2351,9.2445,157688.0
2024-04-23 12:20:00,9.77,9.77,9.76,9.76,58961.0,9.2445,9.2445,9.2351,9.2351,58961.0
2024-04-23 12:30:00,9.76,9.76,9.75,9.75,76372.0,9.2351,9.2351,9.2256,9.2256,76372.0
2024-04-23 12:40:00,9.74,9.75,9.74,9.75,115611.0,9.2162,9.2256,9.2162,9.2256,115611.0
2024-04-23 12:50:00,9.74,9.77,9.74,9.77,44165.0,9.2162,9.2445,9.2162,9.2445,44165.0
2024-04-23 13:00:00,9.77,9.78,9.74,9.76,62581.0,9.2445,9.254,9.2162,9.2351,62581.0
2024-04-23 13:10:00,9.76,9.79,9.76,9.78,130300.0,9.2351,9.2635,9.2351,9.254,130300.0
2024-04-23 13:20:00,9.77,9.77,9.75,9.75,70379.0,9.2445,9.2445,9.2256,9.2256,70379.0
2024-04-23 13:30:00,9.76,9.76,9.75,9.75,63507.0,9.2351,9.2351,9.2256,9.2256,63507.0
2024-04-23 13:40:00,9.74,9.74,9.72,9.72,69511.0,9.2162,9.2162,9.1972,9.1972,69511.0
2024-04-23 13:50:00,9.73,9.73,9.71,9.72,89261.0,9.2067,9.2067,9.1878,9.1972,89261.0
2024-04-23 14:00:00,9.71,9.73,9.71,9.72,81385.0,9.1878,9.2067,9.1878,9.1972,81385.0
2024-04-23 14:10:00,9.72,9.74,9.71,9.73,39646.0,9.1972,9.2162,9.1878,9.2067,39646.0
2024-04-23 14:20:00,9.73,9.73,9.71,9.72,28261.0,9.2067,9.2067,9.1878,9.1972,28261.0
2024-04-23 14:30:00,9.72,9.73,9.72,9.72,48522.0,9.1972,9.2067,9.1972,9.1972,48522.0
2024-04-23 14:40:00,9.72,9.73,9.71,9.73,19248.0,9.1972,9.2067,9.1878,9.2067,19248.0
2024-04-23 14:50:00,9.74,9.75,9.74,9.74,39942.0,9.2162,9.2256,9.2162,9.2162,39942.0
2024-04-23 15:00:00,9.73,9.78,9.73,9.77,160037.0,9.2067,9.254,9.2067,9.2445,160037.0
2024-04-23 15:10:00,9.76,9.76,9.73,9.76,24295.0,9.2351,9.2351,9.2067,9.2351,24295.0
2024-04-23 15:20:00,9.76,9.76,9.75,9.75,47970.0,9.2351,9.2351,9.2256,9.2256,47970.0
2024-04-23 15:30:00,9.76,9.77,9.73,9.74,83114.0,9.2351,9.2445,9.2067,9.2162,83114.0
2024-04-23 15:40:00,9.74,9.75,9.74,9.74,115124.0,9.2162,9.2256,9.2162,9.2162,115124.0
2024-04-23 15:50:00,9.74,9.78,9.74,9.74,251566.0,9.2162,9.254,9.2162,9.2162,251566.0
2024-04-24 09:30:00,9.68,9.72,9.66,9.67,368333.0,9.1594,9.1972,9.1405,9.1499,368333.0
2024-04-24 09:40:00,9.67,9.68,9.65,9.67,193291.0,9.1499,9.1594,9.131,9.1499,193291.0
2024-04-24 09:50:00,9.66,9.71,9.64,9.71,174157.0,9.1405,9.1878,9.1215,9.1878,174157.0
2024-04-24 10:00:00,9.7,9.71,9.66,9.67,231802.0,9.1783,9.1878,9.1405,9.1499,231802.0
2024-04-24 10:10:00,9.66,9.72,9.66,9.71,144572.0,9.1405,9.1972,9.1405,9.1878,144572.0
2024-04-24 10:20:00,9.72,9.72,9.69,9.71,93115.0,9.1972,9.1972,9.1689,9.1878,93115.0
2024-04-24 10:30:00,9.7,9.74,9.7,9.74,194542.0,9.1783,9.2162,9.1783,9.2162,194542.0
2024-04-24 10:40:00,9.74,9.77,9.74,9.75,77260.0,9.2162,9.2445,9.2162,9.2256,77260.0
2024-04-24 10:50:00,9.75,9.77,9.75,9.77,183036.0,9.2256,9.2445,9.2256,9.2445,183036.0
2024-04-24 11:00:00,9.76,9.82,9.76,9.81,179404.0,9.2351,9.2919,9.2351,9.2824,179404.0
2024-04-24 11:10:00,9.81,9.82,9.8,9.82,163509.0,9.2824,9.2919,9.2729,9.2919,163509.0
2024-04-24 11:20:00,9.82,9.83,9.81,9.81,215800.0,9.2919,9.3013,9.2824,9.2824,215800.0
2024-04-24 11:30:00,9.79,9.79,9.78,9.79,58330.0,9.2635,9.2635,9.254,9.2635,58330.0
2024-04-24 11:40:00,9.78,9.86,9.78,9.83,159583.0,9.254,9.3297,9.254,9.3013,159583.0
2024-04-24 11:50:00,9.85,9.86,9.84,9.85,23211.0,9.3202,9.3297,9.3108,9.3202,23211.0
2024-04-24 12:00:00,9.85,9.85,9.82,9.85,135915.0,9.3202,9.3202,9.2919,9.3202,135915.0
2024-04-24 12:10:00,9.85,9.86,9.85,9.85,87118.0,9.3202,9.3297,9.3202,9.3202,87118.0
2024-04-24 12:20:00,9.84,9.86,9.84,9.84,49352.0,9.3108,9.3297,9.3108,9.3108,49352.0
2024-04-24 12:30:00,9.84,9.88,9.84,9.87,446624.0,9.3108,9.3486,9.3108,9.3392,446624.0
2024-04-24 12:40:00,9.87,9.88,9.87,9.88,98787.0,9.3392,9.3486,9.3392,9.3486,98787.0
2024-04-24 12:50:00,9.88,9.88,9.82,9.82,63853.0,9.3486,9.3486,9.2919,9.2919,63853.0
2024-04-24 13:00:00,9.82,9.83,9.8,9.82,57644.0,9.2919,9.3013,9.2729,9.2919,57644.0
2024-04-24 13:10:00,9.81,9.81,9.79,9.79,67132.0,9.2824,9.2824,9.2635,9.2635,67132.0
2024-04-24 13:20:00,9.79,9.8,9.77,9.77,93841.0,9.2635,9.2729,9.2445,9.2445,93841.0
2024-04-24 13:30:00,9.77,9.77,9.72,9.73,53087.0,9.2445,9.2445,9.1972,9.2067,53087.0
2024-04-24 13:40:00,9.73,9.73,9.7,9.71,61124.0,9.2067,9.2067,9.1783,9.1878,61124.0
2024-04-24 13:50:00,9.71,9.71,9.7,9.7,97514.0,9.1878,9.1878,9.1783,9.1783,97514.0
2024-04-24 14:00:00,9.7,9.75,9.7,9.73,119437.0,9.1783,9.2256,9.1783,9.2067,119437.0
2024-04-24 14:10:00,9.73,9.79,9.73,9.77,139620.0,9.2067,9.2635,9.2067,9.2445,139620.0
2024-04-24 14:20:00,9.77,9.78,9.76,9.78,95792.0,9.2445,9.254,9.2351,9.254,95792.0
2024-04-24 14:30:00,9.78,9.8,9.78,9.78,117209.0,9.254,9.2729,9.254,9.254,117209.0
2024-04-24 14:40:00,9.78,9.78,9.77,9.78,144026.0,9.254,9.254,9.2445,9.254,144026.0
2024-04-24 14:50:00,9.79,9.81,9.79,9.81,86431.0,9.2635,9.2824,9.2635,9.2824,86431.0
2024-04-24 15:00:00,9.81,9.82,9.78,9.78,193416.0,9.2824,9.2919,9.254,9.254,193416.0
2024-04-24 15:10:00,9.78,9.79,9.76,9.77,92657.0,9.254,9.2635,9.2351,9.2445,92657.0
2024-04-24 15:20:00,9.76,9.76,9.72,9.73,45019.0,9.2351,9.2351,9.1972,9.2067,45019.0
2024-04-24 15:30:00,9.74,9.74,9.73,9.74,68749.0,9.2162,9.2162,9.2067,9.2162,68749.0
2024-04-24 15:40:00,9.74,9.74,9.73,9.73,85586.0,9.2162,9.2162,9.2067,9.2067,85586.0
2024-04-24 15:50:00,9.74,9.74,9.71,9.74,124409.0,9.2162,9.2162,9.1878,9.2162,124409.0
2024-04-25 09:30:00,10.14,10.18,10.13,10.16,562299.0,9.5946,9.6325,9.5852,9.6136,562299.0
2024-04-25 09:40:00,10.17,10.18,10.13,10.16,285973.0,9.623,9.6325,9.5852,9.6136,285973.0
2024-04-25 09:50:00,10.16,10.21,10.15,10.19,320575.0,9.6136,9.6609,9.6041,9.642,320575.0
2024-04-25 10:00:00,10.19,10.22,10.18,10.18,265430.0,9.642,9.6703,9.6325,9.6325,265430.0
2024-04-25 10:10:00,10.18,10.18,10.11,10.12,211682.0,9.6325,9.6325,9.5663,9.5757,211682.0
2024-04-25 10:20:00,10.12,10.13,10.11,10.11,148905.0,9.5757,9.5852,9.5663,9.5663,148905.0
2024-04-25 10:30:00,10.11,10.14,10.1,10.13,121824.0,9.5663,9.5946,9.5568,9.5852,121824.0
2024-04-25 10:40:00,10.15,10.17,10.14,10.16,139824.0,9.6041,9.623,9.5946,9.6136,139824.0
2024-04-25 10:50:00,10.16,10.19,10.16,10.17,114417.0,9.6136,9.642,9.6136,9.623,114417.0
2024-04-25 11:00:00,10.17,10.17,10.13,10.14,235408.0,9.623,9.623,9.5852,9.5946,235408.0
2024-04-25 11:10:00,10.13,10.15,10.13,10.14,264476.0,9.5852,9.6041,9.5852,9.5946,264476.0
2024-04-25 11:20:00,10.13,10.14,10.1,10.1,299169.0,9.5852,9.5946,9.5568,9.5568,299169.0
2024-04-25 11:30:00,10.1,10.14,10.1,10.11,238249.0,9.5568,9.5946,9.5568,9.5663,238249.0
2024-04-25 11:40:00,10.11,10.13,10.1,10.12,98603.0,9.5663,9.5852,9.5568,9.5757,98603.0
2024-04-25 11:50:00,10.12,10.12,10.06,10.06,267386.0,9.5757,9.5757,9.519,9.519,267386.0
2024-04-25 12:00:00,10.07,10.07,10.04,10.04,160440.0,9.5284,9.5284,9.5,9.5,160440.0
2024-04-25 12:10:00,10.05,10.08,10.04,10.04,147662.0,9.5095,9.5379,9.5,9.5,147662.0
2024-04-25 12:20:00,10.05,10.05,10.0,10.0,373357.0,9.5095,9.5095,9.4622,9.4622,373357.0
2024-04-25 12:30:00,10.01,10.02,10.0,10.02,60990.0,9.4716,9.4811,9.4622,9.4811,60990.0
2024-04-25 12:40:00,10.02,10.03,10.0,10.0,91359.0,9.4811,9.4906,9.4622,9.4622,91359.0
2024-04-25 12:50:00,10.0,10.01,9.97,9.98,82668.0,9.4622,9.4716,9.4338,9.4433,82668.0
2024-04-25 13:00:00,9.97,9.98,9.95,9.97,84768.0,9.4338,9.4433,9.4149,9.4338,84768.0
2024-04-25 13:10:00,9.98,9.99,9.97,9.99,97068.0,9.4433,9.4527,9.4338,9.4527,97068.0
2024-04-25 13:20:00,9.99,10.02,9.99,9.99,86249.0,9.4527,9.4811,9.4527,9.4527,86249.0
2024-04-25 13:30:00,9.99,9.99,9.92,9.92,183293.0,9.4527,9.4527,9.3865,9.3865,183293.0
2024-04-25 13:40:00,9.91,9.93,9.88,9.89,55617.0,9.377,9.3959,9.3486,9.3581,55617.0
2024-04-25 13:50:00,9.89,9.89,9.87,9.88,122490.0,9.3581,9.3581,9.3392,9.3486,122490.0
2024-04-25 14:00:00,9.88,9.9,9.88,9.88,41749.0,9.3486,9.3676,9.3486,9.3486,41749.0
2024-04-25 14:10:00,9.88,9.89,9.88,9.88,20649.0,9.3486,9.3581,9.3486,9.3486,20649.0
2024-04-25 14:20:00,9.88,9.96,9.88,9.96,39899.0,9.3486,9.4243,9.3486,9.4243,39899.0
2024-04-25 14:30:00,9.97,9.97,9.93,9.96,62684.0,9.4338,9.4338,9.3959,9.4243,62684.0
2024-04-25 14:40:00,9.96,9.98,9.96,9.97,26917.0,9.4243,9.4433,9.4243,9.4338,26917.0
2024-04-25 14:50:00,9.97,9.98,9.94,9.94,80702.0,9.4338,9.4433,9.4054,9.4054,80702.0
2024-04-25 15:00:00,9.94,9.94,9.89,9.9,140203.0,9.4054,9.4054,9.3581,9.3676,140203.0
2024-04-25 15:10:00,9.89,9.89,9.85,9.85,76036.0,9.3581,9.3581,9.3202,9.3202,76036.0
2024-04-25 15:20:00,9.85,9.86,9.84,9.85,175190.0,9.3202,9.3297,9.3108,9.3202,175190.0
2024-04-25 15:30:00,9.85,9.89,9.85,9.88,82850.0,9.3202,9.3581,9.3202,9.3486,82850.0
2024-04-25 15:40:00,9.89,9.92,9.89,9.92,191410.0,9.3581,9.3865,9.3581,9.3865,191410.0
2024-04-25 15:50:00,9.92,9.92,9.88,9.89,314647.0,9.3865,9.3865,9.3486,9.3581,314647.0
2024-04-26 09:30:00,9.72,9.75,9.66,9.67,491784.0,9.1972,9.2256,9.1405,9.1499,491784.0
2024-04-26 09:40:00,9.67,9.7,9.66,9.66,275162.0,9.1499,9.1783,9.1405,9.1405,275162.0
2024-04-26 09:50:00,9.66,9.66,9.62,9.63,113352.0,9.1405,9.1405,9.1026,9.1121,113352.0
2024-04-26 10:00:00,9.63,9.64,9.59,9.59,264587.0,9.1121,9.1215,9.0742,9.0742,264587.0
2024-04-26 10:10:00,9.58,9.59,9.56,9.58,203546.0,9.0648,9.0742,9.0458,9.0648,203546.0
2024-04-26 10:20:00,9.57,9.61,9.57,9.61,250763.0,9.0553,9.0932,9.0553,9.0932,250763.0
2024-04-26 10:30:00,9.62,9.63,9.58,9.6,208958.0,9.1026,9.1121,9.0648,9.0837,208958.0
2024-04-26 10:40:00,9.59,9.61,9.59,9.59,182193.0,9.0742,9.0932,9.0742,9.0742,182193.0
2024-04-26 10:50:00,9.59,9.61,9.57,9.58,174810.0,9.0742,9.0932,9.0553,9.0648,174810.0
2024-04-26 11:00:00,9.57,9.58,9.54,9.58,90774.0,9.0553,9.0648,9.0269,9.0648,90774.0
2024-04-26 11:10:00,9.58,9.63,9.58,9.61,200722.0,9.0648,9.1121,9.0648,9.0932,200722.0
2024-04-26 11:20:00,9.61,9.63,9.61,9.61,72046.0,9.0932,9.1121,9.0932,9.0932,72046.0
2024-04-26 11:30:00,9.61,9.62,9.61,9.61,89376.0,9.0932,9.1026,9.0932,9.0932,89376.0
2024-04-26 11:40:00,9.6,9.6,9.57,9.57,62218.0,9.0837,9.0837,9.0553,9.0553,62218.0
2024-04-26 11:50:00,9.57,9.6,9.57,9.59,97727.0,9.0553,9.0837,9.0553,9.0742,97727.0
2024-04-26 12:00:00,9.59,9.61,9.59,9.6,105110.0,9.0742,9.0932,9.0742,9.0837,105110.0
2024-04-26 12:10:00,9.59,9.59,9.58,9.58,22744.0,9.0742,9.0742,9.0648,9.0648,22744.0
2024-04-26 12:20:00,9.58,9.58,9.58,9.58,46898.0,9.0648,9.0648,9.0648,9.0648,46898.0
2024-04-26 12:30:00,9.58,9.58,9.56,9.56,28260.0,9.0648,9.0648,9.0458,9.0458,28260.0
2024-04-26 12:40:00,9.56,9.56,9.56,9.56,22050.0,9.0458,9.0458,9.0458,9.0458,22050.0
2024-04-26 12:50:00,9.55,9.55,9.54,9.54,31773.0,9.0364,9.0364,9.0269,9.0269,31773.0
2024-04-26 13:00:00,9.53,9.54,9.53,9.54,56775.0,9.0175,9.0269,9.0175,9.0269,56775.0
2024-04-26 13:10:00,9.54,9.54,9.53,9.54,32619.0,9.0269,9.0269,9.0175,9.0269,32619.0
2024-04-26 13:20:00,9.53,9.53,9.53,9.53,11865.0,9.0175,9.0175,9.0175,9.0175,11865.0
2024-04-26 13:30:00,9.53,9.53,9.52,9.53,39381.0,9.0175,9.0175,9.008,9.0175,39381.0
2024-04-26 13:40:00,9.53,9.55,9.53,9.53,40851.0,9.0175,9.0364,9.0175,9.0175,40851.0
2024-04-26 13:50:00,9.53,9.54,9.53,9.54,18811.0,9.0175,9.0269,9.0175,9.0269,18811.0
2024-04-26 14:00:00,9.54,9.55,9.54,9.55,74496.0,9.0269,9.0364,9.0269,9.0364,74496.0
2024-04-26 14:10:00,9.55,9.56,9.55,9.56,23010.0,9.0364,9.0458,9.0364,9.0458,23010.0
2024-04-26 14:20:00,9.56,9.57,9.56,9.57,33287.0,9.0458,9.0553,9.0458,9.0553,33287.0
2024-04-26 14:30:00,9.57,9.59,9.56,9.57,43092.0,9.0553,9.0742,9.0458,9.0553,43092.0
2024-04-26 14:40:00,9.56,9.57,9.56,9.57,41100.0,9.0458,9.0553,9.0458,9.0553,41100.0
2024-04-26 14:50:00,9.57,9.57,9.55,9.55,51446.0,9.0553,9.0553,9.0364,9.0364,51446.0
2024-04-26 15:00:00,9.54,9.55,9.54,9.54,69466.0,9.0269,9.0364,9.0269,9.0269,69466.0
2024-04-26 15:10:00,9.54,9.55,9.54,9.55,24500.0,9.0269,9.0364,9.0269,9.0364,24500.0
2024-04-26 15:20:00,9.54,9.55,9.54,9.54,3524.0,9.0269,9.0364,9.0269,9.0269,3524.0
2024-04-26 15:30:00,9.54,9.56,9.54,9.56,32372.0,9.0269,9.0458,9.0269,9.0458,32372.0
2024-04-26 15:40:00,9.56,9.6,9.56,9.57,90189.0,9.0458,9.0837,9.0458,9.0553,90189.0
2024-04-26 15:50:00,9.57,9.61,9.57,9.61,293625.0,9.0553,9.0932,9.0553,9.0932,293625.0
2024-04-29 09:30:00,9.52,9.52,9.48,9.51,251902.0,9.008,9.008,8.9701,8.9985,251902.0
2024-04-29 09:40:00,9.52,9.56,9.52,9.54,77662.0,9.008,9.0458,9.008,9.0269,77662.0
2024-04-29 09:50:00,9.54,9.56,9.54,9.54,85345.0,9.0269,9.0458,9.0269,9.0269,85345.0
2024-04-29 10:00:00,9.54,9.54,9.51,9.52,64169.0,9.0269,9.0269,8.9985,9.008,64169.0
2024-04-29 10:10:00,9.52,9.52,9.49,9.51,56293.0,9.008,9.008,8.9796,8.9985,56293.0
2024-04-29 10:20:00,9.5,9.51,9.49,9.5,81029.0,8.9891,8.9985,8.9796,8.9891,81029.0
2024-04-29 10:30:00,9.5,9.53,9.49,9.53,227721.0,8.9891,9.0175,8.9796,9.0175,227721.0
2024-04-29 10:40:00,9.52,9.53,9.51,9.53,127050.0,9.008,9.0175,8.9985,9.0175,127050.0
2024-04-29 10:50:00,9.53,9.53,9.52,9.52,127405.0,9.0175,9.0175,9.008,9.008,127405.0
2024-04-29 11:00:00,9.53,9.54,9.53,9.54,49212.0,9.0175,9.0269,9.0175,9.0269,49212.0
2024-04-29 11:10:00,9.54,9.54,9.53,9.53,104350.0,9.0269,9.0269,9.0175,9.0175,104350.0
2024-04-29 11:20:00,9.53,9.54,9.53,9.54,45580.0,9.0175,9.0269,9.0175,9.0269,45580.0
2024-04-29 11:30:00,9.54,9.56,9.54,9.56,88599.0,9.0269,9.0458,9.0269,9.0458,88599.0
2024-04-29 11:40:00,9.56,9.56,9.54,9.56,38722.0,9.0458,9.0458,9.0269,9.0458,38722.0
2024-04-29 11:50:00,9.55,9.55,9.54,9.54,115955.0,9.0364,9.0364,9.0269,9.0269,115955.0
2024-04-29 12:00:00,9.54,9.54,9.52,9.52,36201.0,9.0269,9.0269,9.008,9.008,36201.0
2024-04-29 12:10:00,9.52,9.52,9.52,9.52,2500.0,9.008,9.008,9.008,9.008,2500.0
2024-04-29 12:20:00,9.52,9.52,9.51,9.51,27939.0,9.008,9.008,8.9985,8.9985,27939.0
2024-04-29 12:30:00,9.51,9.51,9.5,9.51,75299.0,8.9985,8.9985,8.9891,8.9985,75299.0
2024-04-29 12:40:00,9.51,9.53,9.51,9.51,55632.0,8.9985,9.0175,8.9985,8.9985,55632.0
2024-04-29 12:50:00,9.52,9.53,9.52,9.53,6600.0,9.008,9.0175,9.008,9.0175,6600.0
2024-04-29 13:00:00,9.52,9.53,9.52,9.53,75651.0,9.008,9.0175,9.008,9.0175,75651.0
2024-04-29 13:10:00,9.52,9.52,9.52,9.52,13150.0,9.008,9.008,9.008,9.008,13150.0
2024-04-29 13:20:00,9.52,9.52,9.5,9.5,30374.0,9.008,9.008,8.9891,8.9891,30374.0
2024-04-29 13:30:00,9.5,9.5,9.49,9.49,29906.0,8.9891,8.9891,8.9796,8.9796,29906.0
2024-04-29 13:40:00,9.49,9.49,9.49,9.49,23767.0,8.9796,8.9796,8.9796,8.9796,23767.0
2024-04-29 13:50:00,9.5,9.51,9.49,9.5,72600.0,8.9891,8.9985,8.9796,8.9891,72600.0
2024-04-29 14:00:00,9.51,9.53,9.51,9.52,109149.0,8.9985,9.0175,8.9985,9.008,109149.0
2024-04-29 14:10:00,9.52,9.52,9.52,9.52,42545.0,9.008,9.008,9.008,9.008,42545.0
2024-04-29 14:20:00,9.52,9.53,9.52,9.53,61746.0,9.008,9.0175,9.008,9.0175,61746.0
2024-04-29 14:30:00,9.54,9.59,9.54,9.58,161280.0,9.0269,9.0742,9.0269,9.0648,161280.0
2024-04-29 14:40:00,9.57,9.57,9.55,9.55,22885.0,9.0553,9.0553,9.0364,9.0364,22885.0
2024-04-29 14:50:00,9.55,9.55,9.54,9.54,158403.0,9.0364,9.0364,9.0269,9.0269,158403.0
2024-04-29 15:00:00,9.55,9.66,9.55,9.62,775437.0,9.0364,9.1405,9.0364,9.1026,775437.0
2024-04-29 15:10:00,9.62,9.62,9.61,9.61,139258.0,9.1026,9.1026,9.0932,9.0932,139258.0
2024-04-29 15:20:00,9.6,9.61,9.58,9.6,164886.0,9.0837,9.0932,9.0648,9.0837,164886.0
2024-04-29 15:30:00,9.59,9.6,9.58,9.59,148421.0,9.0742,9.0837,9.0648,9.0742,148421.0
2024-04-29 15:40:00,9.59,9.6,9.57,9.58,87132.0,9.0742,9.0837,9.0553,9.0648,87132.0
2024-04-29 15:50:00,9.58,9.58,9.51,9.51,156984.0,9.0648,9.0648,8.9985,8.9985,156984.0
2024-04-30 09:30:00,9.61,9.62,9.59,9.6,138852.0,9.0932,9.1026,9.0742,9.0837,138852.0
2024-04-30 09:40:00,9.59,9.59,9.55,9.56,71877.0,9.0742,9.0742,9.0364,9.0458,71877.0
2024-04-30 09:50:00,9.57,9.58,9.56,9.57,124250.0,9.0553,9.0648,9.0458,9.0553,124250.0
2024-04-30 10:00:00,9.56,9.57,9.55,9.56,87986.0,9.0458,9.0553,9.0364,9.0458,87986.0
2024-04-30 10:10:00,9.56,9.59,9.55,9.56,84060.0,9.0458,9.0742,9.0364,9.0458,84060.0
2024-04-30 10:20:00,9.56,9.61,9.56,9.61,135855.0,9.0458,9.0932,9.0458,9.0932,135855.0
2024-04-30 10:30:00,9.61,9.62,9.6,9.6,171034.0,9.0932,9.1026,9.0837,9.0837,171034.0
2024-04-30 10:40:00,9.6,9.6,9.56,9.57,73034.0,9.0837,9.0837,9.0458,9.0553,73034.0
2024-04-30 10:50:00,9.58,9.61,9.58,9.6,68592.0,9.0648,9.0932,9.0648,9.0837,68592.0
2024-04-30 11:00:00,9.6,9.67,9.6,9.66,72909.0,9.0837,9.1499,9.0837,9.1405,72909.0
2024-04-30 11:10:00,9.67,9.72,9.67,9.69,192617.0,9.1499,9.1972,9.1499,9.1689,192617.0
2024-04-30 11:20:00,9.69,9.7,9.69,9.7,79045.0,9.1689,9.1783,9.1689,9.1783,79045.0
2024-04-30 11:30:00,9.7,9.72,9.7,9.71,70001.0,9.1783,9.1972,9.1783,9.1878,70001.0
2024-04-30 11:40:00,9.71,9.74,9.71,9.73,151568.0,9.1878,9.2162,9.1878,9.2067,151568.0
2024-04-30 11:50:00,9.73,9.74,9.71,9.71,124255.0,9.2067,9.2162,9.1878,9.1878,124255.0
2024-04-30 12:00:00,9.71,9.73,9.71,9.73,80449.0,9.1878,9.2067,9.1878,9.2067,80449.0
2024-04-30 12:10:00,9.72,9.72,9.71,9.71,44800.0,9.1972,9.1972,9.1878,9.1878,44800.0
2024-04-30 12:20:00,9.7,9.71,9.69,9.71,11374.0,9.1783,9.1878,9.1689,9.1878,11374.0
2024-04-30 12:30:00,9.71,9.79,9.71,9.78,180836.0,9.1878,9.2635,9.1878,9.254,180836.0
2024-04-30 12:40:00,9.79,9.81,9.79,9.8,72259.0,9.2635,9.2824,9.2635,9.2729,72259.0
2024-04-30 12:50:00,9.8,9.8,9.78,9.79,83728.0,9.2729,9.2729,9.254,9.2635,83728.0
2024-04-30 13:00:00,9.79,9.8,9.77,9.78,96046.0,9.2635,9.2729,9.2445,9.254,96046.0
2024-04-30 13:10:00,9.78,9.81,9.78,9.8,100382.0,9.254,9.2824,9.254,9.2729,100382.0
2024-04-30 13:20:00,9.79,9.79,9.77,9.78,64255.0,9.2635,9.2635,9.2445,9.254,64255.0
2024-04-30 13:30:00,9.79,9.79,9.77,9.77,77013.0,9.2635,9.2635,9.2445,9.2445,77013.0
2024-04-30 13:40:00,9.76,9.78,9.75,9.76,69906.0,9.2351,9.254,9.2256,9.2351,69906.0
2024-04-30 13:50:00,9.75,9.75,9.74,9.74,33907.0,9.2256,9.2256,9.2162,9.2162,33907.0
2024-04-30 14:00:00,9.73,9.75,9.72,9.74,123935.0,9.2067,9.2256,9.1972,9.2162,123935.0
2024-04-30 14:10:00,9.75,9.76,9.74,9.76,123584.0,9.2256,9.2351,9.2162,9.2351,123584.0
2024-04-30 14:20:00,9.76,9.79,9.75,9.79,114287.0,9.2351,9.2635,9.2256,9.2635,114287.0
2024-04-30 14:30:00,9.78,9.78,9.76,9.76,126863.0,9.254,9.254,9.2351,9.2351,126863.0
2024-04-30 14:40:00,9.77,9.8,9.77,9.8,130921.0,9.2445,9.2729,9.2445,9.2729,130921.0
2024-04-30 14:50:00,9.81,9.83,9.81,9.82,169862.0,9.2824,9.3013,9.2824,9.2919,169862.0
2024-04-30 15:00:00,9.8,9.8,9.79,9.79,47650.0,9.2729,9.2729,9.2635,9.2635,47650.0
2024-04-30 15:10:00,9.79,9.82,9.79,9.82,93700.0,9.2635,9.2919,9.2635,9.2919,93700.0
2024-04-30 15:20:00,9.82,9.84,9.81,9.81,109387.0,9.2919,9.3108,9.2824,9.2824,109387.0
2024-04-30 15:30:00,9.82,9.83,9.8,9.82,201607.0,9.2919,9.3013,9.2729,9.2919,201607.0
2024-04-30 15:40:00,9.82,9.83,9.79,9.79,38261.0,9.2919,9.3013,9.2635,9.2635,38261.0
2024-04-30 15:50:00,9.8,9.96,9.8,9.96,419557.0,9.2729,9.4243,9.2729,9.4243,419557.0
2024-05-01 09:30:00,10.02,10.02,9.99,10.0,143631.0,9.4811,9.4811,9.4527,9.4622,143631.0
2024-05-01 09:40:00,10.02,10.04,10.02,10.04,112804.0,9.4811,9.5,9.4811,9.5,112804.0
2024-05-01 09:50:00,10.03,10.06,10.03,10.05,112136.0,9.4906,9.519,9.4906,9.5095,112136.0
2024-05-01 10:00:00,10.05,10.08,10.04,10.06,146048.0,9.5095,9.5379,9.5,9.519,146048.0
2024-05-01 10:10:00,10.07,10.08,10.04,10.05,127834.0,9.5284,9.5379,9.5,9.5095,127834.0
2024-05-01 10:20:00,10.05,10.07,10.03,10.05,178834.0,9.5095,9.5284,9.4906,9.5095,178834.0
2024-05-01 10:30:00,10.04,10.05,10.02,10.02,117468.0,9.5,9.5095,9.4811,9.4811,117468.0
2024-05-01 10:40:00,10.03,10.04,10.02,10.02,174818.0,9.4906,9.5,9.4811,9.4811,174818.0
2024-05-01 10:50:00,10.02,10.02,10.0,10.01,119881.0,9.4811,9.4811,9.4622,9.4716,119881.0
2024-05-01 11:00:00,10.02,10.04,10.01,10.04,160762.0,9.4811,9.5,9.4716,9.5,160762.0
2024-05-01 11:10:00,10.05,10.09,10.05,10.09,144206.0,9.5095,9.5473,9.5095,9.5473,144206.0
2024-05-01 11:20:00,10.08,10.08,10.05,10.05,110091.0,9.5379,9.5379,9.5095,9.5095,110091.0
2024-05-01 11:30:00,10.04,10.05,10.04,10.04,78448.0,9.5,9.5095,9.5,9.5,78448.0
2024-05-01 11:40:00,10.03,10.04,10.02,10.04,80260.0,9.4906,9.5,9.4811,9.5,80260.0
2024-05-01 11:50:00,10.04,10.07,10.04,10.07,111155.0,9.5,9.5284,9.5,9.5284,111155.0
2024-05-01 12:00:00,10.08,10.1,10.06,10.07,87219.0,9.5379,9.5568,9.519,9.5284,87219.0
2024-05-01 12:10:00,10.06,10.06,10.03,10.05,77101.0,9.519,9.519,9.4906,9.5095,77101.0
2024-05-01 12:20:00,10.05,10.05,10.03,10.03,83257.0,9.5095,9.5095,9.4906,9.4906,83257.0
2024-05-01 12:30:00,10.03,10.05,10.03,10.05,129554.0,9.4906,9.5095,9.4906,9.5095,129554.0
2024-05-01 12:40:00,10.05,10.06,10.05,10.06,66752.0,9.5095,9.519,9.5095,9.519,66752.0
2024-05-01 12:50:00,10.06,10.07,10.05,10.07,53967.0,9.519,9.5284,9.5095,9.5284,53967.0
2024-05-01 13:00:00,10.07,10.08,10.05,10.08,75915.0,9.5284,9.5379,9.5095,9.5379,75915.0
2024-05-01 13:10:00,10.08,10.1,10.08,10.1,54910.0,9.5379,9.5568,9.5379,9.5568,54910.0
2024-05-01 13:20:00,10.09,10.09,10.05,10.05,43497.0,9.5473,9.5473,9.5095,9.5095,43497.0
2024-05-01 13:30:00,10.05,10.05,10.01,10.03,58606.0,9.5095,9.5095,9.4716,9.4906,58606.0
2024-05-01 13:40:00,10.04,10.05,10.03,10.03,52543.0,9.5,9.5095,9.4906,9.4906,52543.0
2024-05-01 13:50:00,10.04,10.04,10.03,10.03,139707.0,9.5,9.5,9.4906,9.4906,139707.0
2024-05-01 14:00:00,10.02,10.04,9.96,10.01,305828.0,9.4811,9.5,9.4243,9.4716,305828.0
2024-05-01 14:10:00,10.01,10.04,10.0,10.0,81462.0,9.4716,9.5,9.4622,9.4622,81462.0
2024-05-01 14:20:00,9.99,10.01,9.9,9.91,124087.0,9.4527,9.4716,9.3676,9.377,124087.0
2024-05-01 14:30:00,9.91,10.02,9.84,9.84,378288.0,9.377,9.4811,9.3108,9.3108,378288.0
2024-05-01 14:40:00,9.85,9.87,9.68,9.72,412381.0,9.3202,9.3392,9.1594,9.1972,412381.0
2024-05-01 14:50:00,9.71,9.71,9.66,9.67,434949.0,9.1878,9.1878,9.1405,9.1499,434949.0
2024-05-01 15:00:00,9.65,9.71,9.61,9.65,482568.0,9.131,9.1878,9.0932,9.131,482568.0
2024-05-01 15:10:00,9.66,9.69,9.64,9.68,172806.0,9.1405,9.1689,9.1215,9.1594,172806.0
2024-05-01 15:20:00,9.68,9.76,9.64,9.72,354524.0,9.1594,9.2351,9.1215,9.1972,354524.0
2024-05-01 15:30:00,9.73,9.94,9.73,9.92,393915.0,9.2067,9.4054,9.2067,9.3865,393915.0
2024-05-01 15:40:00,9.91,9.94,9.86,9.89,166559.0,9.377,9.4054,9.3297,9.3581,166559.0
2024-05-01 15:50:00,9.89,10.08,9.89,10.08,418124.0,9.3581,9.5379,9.3581,9.5379,418124.0
2024-05-02 09:30:00,9.85,9.96,9.83,9.95,298255.0,9.3202,9.4243,9.3013,9.4149,298255.0
2024-05-02 09:40:00,9.96,10.01,9.94,10.01,196294.0,9.4243,9.4716,9.4054,9.4716,196294.0
2024-05-02 09:50:00,10.0,10.01,9.97,9.99,114419.0,9.4622,9.4716,9.4338,9.4527,114419.0
2024-05-02 10:00:00,10.0,10.13,9.99,10.13,286287.0,9.4622,9.5852,9.4527,9.5852,286287.0
2024-05-02 10:10:00,10.13,10.13,10.04,10.04,171878.0,9.5852,9.5852,9.5,9.5,171878.0
2024-05-02 10:20:00,10.05,10.06,9.97,9.99,175553.0,9.5095,9.519,9.4338,9.4527,175553.0
2024-05-02 10:30:00,9.99,10.01,9.96,10.0,83200.0,9.4527,9.4716,9.4243,9.4622,83200.0
2024-05-02 10:40:00,9.99,10.07,9.99,10.0,171559.0,9.4527,9.5284,9.4527,9.4622,171559.0
2024-05-02 10:50:00,10.0,10.01,9.96,9.96,77036.0,9.4622,9.4716,9.4243,9.4243,77036.0
2024-05-02 11:00:00,9.96,9.97,9.92,9.92,114055.0,9.4243,9.4338,9.3865,9.3865,114055.0
2024-05-02 11:10:00,9.93,9.94,9.93,9.94,34630.0,9.3959,9.4054,9.3959,9.4054,34630.0
2024-05-02 11:20:00,9.94,9.98,9.94,9.98,60519.0,9.4054,9.4433,9.4054,9.4433,60519.0
2024-05-02 11:30:00,9.98,10.02,9.98,10.0,107436.0,9.4433,9.4811,9.4433,9.4622,107436.0
2024-05-02 11:40:00,9.99,9.99,9.97,9.97,54222.0,9.4527,9.4527,9.4338,9.4338,54222.0
2024-05-02 11:50:00,9.97,9.97,9.94,9.94,19544.0,9.4338,9.4338,9.4054,9.4054,19544.0
2024-05-02 12:00:00,9.94,9.97,9.94,9.97,102280.0,9.4054,9.4338,9.4054,9.4338,102280.0
2024-05-02 12:10:00,9.97,10.01,9.97,9.99,100277.0,9.4338,9.4716,9.4338,9.4527,100277.0
2024-05-02 12:20:00,10.0,10.0,9.97,9.97,44943.0,9.4622,9.4622,9.4338,9.4338,44943.0
2024-05-02 12:30:00,9.99,10.02,9.99,9.99,221532.0,9.4527,9.4811,9.4527,9.4527,221532.0
2024-05-02 12:40:00,9.98,9.98,9.97,9.97,75032.0,9.4433,9.4433,9.4338,9.4338,75032.0
2024-05-02 12:50:00,9.97,9.99,9.97,9.98,59541.0,9.4338,9.4527,9.4338,9.4433,59541.0
2024-05-02 13:00:00,9.97,9.97,9.94,9.94,102243.0,9.4338,9.4338,9.4054,9.4054,102243.0
2024-05-02 13:10:00,9.94,9.94,9.89,9.9,93525.0,9.4054,9.4054,9.3581,9.3676,93525.0
2024-05-02 13:20:00,9.9,9.9,9.86,9.86,40212.0,9.3676,9.3676,9.3297,9.3297,40212.0
2024-05-02 13:30:00,9.86,9.9,9.85,9.88,58399.0,9.3297,9.3676,9.3202,9.3486,58399.0
2024-05-02 13:40:00,9.89,9.89,9.87,9.88,37050.0,9.3581,9.3581,9.3392,9.3486,37050.0
2024-05-02 13:50:00,9.88,9.88,9.87,9.87,22750.0,9.3486,9.3486,9.3392,9.3392,22750.0
2024-05-02 14:00:00,9.88,9.88,9.83,9.83,28496.0,9.3486,9.3486,9.3013,9.3013,28496.0
2024-05-02 14:10:00,9.83,9.86,9.83,9.86,12817.0,9.3013,9.3297,9.3013,9.3297,12817.0
2024-05-02 14:20:00,9.86,9.87,9.84,9.84,12170.0,9.3297,9.3392,9.3108,9.3108,12170.0
2024-05-02 14:30:00,9.84,9.84,9.81,9.81,102497.0,9.3108,9.3108,9.2824,9.2824,102497.0
2024-05-02 14:40:00,9.82,9.82,9.79,9.8,49315.0,9.2919,9.2919,9.2635,9.2729,49315.0
2024-05-02 14:50:00,9.8,9.8,9.78,9.78,18205.0,9.2729,9.2729,9.254,9.254,18205.0
2024-05-02 15:00:00,9.78,9.81,9.77,9.77,70740.0,9.254,9.2824,9.2445,9.2445,70740.0
2024-05-02 15:10:00,9.76,9.81,9.76,9.81,24428.0,9.2351,9.2824,9.2351,9.2824,24428.0
2024-05-02 15:20:00,9.8,9.8,9.77,9.78,53100.0,9.2729,9.2729,9.2445,9.254,53100.0
2024-05-02 15:30:00,9.79,9.85,9.79,9.83,111200.0,9.2635,9.3202,9.2635,9.3013,111200.0
2024-05-02 15:40:00,9.84,9.87,9.84,9.85,87040.0,9.3108,9.3392,9.3108,9.3202,87040.0
2024-05-02 15:50:00,9.85,9.86,9.81,9.81,241099.0,9.3202,9.3297,9.2824,9.2824,241099.0
2024-05-03 09:30:00,9.45,9.54,9.45,9.52,357733.0,8.9418,9.0269,8.9418,9.008,357733.0
2024-05-03 09:40:00,9.51,9.51,9.43,9.44,305999.0,8.9985,8.9985,8.9228,8.9323,305999.0
2024-05-03 09:50:00,9.45,9.46,9.41,9.44,223948.0,8.9418,8.9512,8.9039,8.9323,223948.0
2024-05-03 10:00:00,9.43,9.54,9.39,9.52,560124.0,8.9228,9.0269,8.885,9.008,560124.0
2024-05-03 10:10:00,9.52,9.56,9.51,9.55,180960.0,9.008,9.0458,8.9985,9.0364,180960.0
2024-05-03 10:20:00,9.55,9.6,9.52,9.54,190377.0,9.0364,9.0837,9.008,9.0269,190377.0
2024-05-03 10:30:00,9.54,9.59,9.52,9.55,310839.0,9.0269,9.0742,9.008,9.0364,310839.0
2024-05-03 10:40:00,9.54,9.56,9.5,9.52,130067.0,9.0269,9.0458,8.9891,9.008,130067.0
2024-05-03 10:50:00,9.53,9.57,9.53,9.57,330997.0,9.0175,9.0553,9.0175,9.0553,330997.0
2024-05-03 11:00:00,9.57,9.59,9.55,9.59,358818.0,9.0553,9.0742,9.0364,9.0742,358818.0
2024-05-03 11:10:00,9.59,9.61,9.56,9.56,239304.0,9.0742,9.0932,9.0458,9.0458,239304.0
2024-05-03 11:20:00,9.56,9.57,9.54,9.54,53300.0,9.0458,9.0553,9.0269,9.0269,53300.0
2024-05-03 11:30:00,9.54,9.54,9.49,9.51,115357.0,9.0269,9.0269,8.9796,8.9985,115357.0
2024-05-03 11:40:00,9.5,9.52,9.48,9.52,230228.0,8.9891,9.008,8.9701,9.008,230228.0
2024-05-03 11:50:00,9.51,9.51,9.47,9.49,182482.0,8.9985,8.9985,8.9607,8.9796,182482.0
2024-05-03 12:00:00,9.49,9.49,9.47,9.47,72548.0,8.9796,8.9796,8.9607,8.9607,72548.0
2024-05-03 12:10:00,9.47,9.49,9.46,9.49,131342.0,8.9607,8.9796,8.9512,8.9796,131342.0
2024-05-03 12:20:00,9.49,9.49,9.46,9.47,202197.0,8.9796,8.9796,8.9512,8.9607,202197.0
2024-05-03 12:30:00,9.47,9.47,9.45,9.45,70404.0,8.9607,8.9607,8.9418,8.9418,70404.0
2024-05-03 12:40:00,9.45,9.46,9.45,9.46,70760.0,8.9418,8.9512,8.9418,8.9512,70760.0
2024-05-03 12:50:00,9.47,9.49,9.47,9.49,192070.0,8.9607,8.9796,8.9607,8.9796,192070.0
2024-05-03 13:00:00,9.48,9.48,9.46,9.46,145290.0,8.9701,8.9701,8.9512,8.9512,145290.0
2024-05-03 13:10:00,9.46,9.46,9.44,9.46,187051.0,8.9512,8.9512,8.9323,8.9512,187051.0
2024-05-03 13:20:00,9.46,9.46,9.46,9.46,144432.0,8.9512,8.9512,8.9512,8.9512,144432.0
2024-05-03 13:30:00,9.46,9.48,9.45,9.45,188652.0,8.9512,8.9701,8.9418,8.9418,188652.0
2024-05-03 13:40:00,9.44,9.46,9.44,9.45,106059.0,8.9323,8.9512,8.9323,8.9418,106059.0
2024-05-03 13:50:00,9.45,9.45,9.44,9.44,38462.0,8.9418,8.9418,8.9323,8.9323,38462.0
2024-05-03 14:00:00,9.45,9.45,9.42,9.43,61635.0,8.9418,8.9418,8.9134,8.9228,61635.0
2024-05-03 14:10:00,9.42,9.43,9.41,9.42,73681.0,8.9134,8.9228,8.9039,8.9134,73681.0
2024-05-03 14:20:00,9.41,9.42,9.41,9.42,45251.0,8.9039,8.9134,8.9039,8.9134,45251.0
2024-05-03 14:30:00,9.42,9.43,9.41,9.43,90777.0,8.9134,8.9228,8.9039,8.9228,90777.0
2024-05-03 14:40:00,9.44,9.44,9.42,9.43,136301.0,8.9323,8.9323,8.9134,8.9228,136301.0
2024-05-03 14:50:00,9.43,9.44,9.42,9.44,173406.0,8.9228,8.9323,8.9134,8.9323,173406.0
2024-05-03 15:00:00,9.44,9.45,9.42,9.43,27317.0,8.9323,8.9418,8.9134,8.9228,27317.0
2024-05-03 15:10:00,9.43,9.44,9.43,9.44,46862.0,8.9228,8.9323,8.9228,8.9323,46862.0
2024-05-03 15:20:00,9.44,9.45,9.43,9.43,94867.0,8.9323,8.9418,8.9228,8.9228,94867.0
2024-05-03 15:30:00,9.43,9.46,9.43,9.44,91044.0,8.9228,8.9512,8.9228,8.9323,91044.0
2024-05-03 15:40:00,9.43,9.45,9.43,9.45,63008.0,8.9228,8.9418,8.9228,8.9418,63008.0
2024-05-03 15:50:00,9.46,9.46,9.43,9.45,153481.0,8.9512,8.9512,8.9228,8.9418,153481.0
2024-05-06 09:30:00,9.33,9.34,9.3,9.3,376759.0,8.8282,8.8377,8.7998,8.7998,376759.0
2024-05-06 09:40:00,9.31,9.31,9.29,9.29,91740.0,8.8093,8.8093,8.7904,8.7904,91740.0
2024-05-06 09:50:00,9.29,9.3,9.29,9.29,95666.0,8.7904,8.7998,8.7904,8.7904,95666.0
2024-05-06 10:00:00,9.29,9.29,9.28,9.28,48061.0,8.7904,8.7904,8.7809,8.7809,48061.0
2024-05-06 10:10:00,9.28,9.3,9.28,9.3,216101.0,8.7809,8.7998,8.7809,8.7998,216101.0
2024-05-06 10:20:00,9.3,9.3,9.28,9.28,61282.0,8.7998,8.7998,8.7809,8.7809,61282.0
2024-05-06 10:30:00,9.29,9.29,9.28,9.28,106164.0,8.7904,8.7904,8.7809,8.7809,106164.0
2024-05-06 10:40:00,9.28,9.29,9.27,9.29,58315.0,8.7809,8.7904,8.7714,8.7904,58315.0
2024-05-06 10:50:00,9.28,9.29,9.28,9.29,63357.0,8.7809,8.7904,8.7809,8.7904,63357.0
2024-05-06 11:00:00,9.29,9.31,9.29,9.29,63007.0,8.7904,8.8093,8.7904,8.7904,63007.0
2024-05-06 11:10:00,9.29,9.3,9.29,9.29,79854.0,8.7904,8.7998,8.7904,8.7904,79854.0
2024-05-06 11:20:00,9.3,9.3,9.29,9.3,48634.0,8.7998,8.7998,8.7904,8.7998,48634.0
2024-05-06 11:30:00,9.3,9.3,9.29,9.29,66227.0,8.7998,8.7998,8.7904,8.7904,66227.0
2024-05-06 11:40:00,9.29,9.29,9.28,9.29,72677.0,8.7904,8.7904,8.7809,8.7904,72677.0
2024-05-06 11:50:00,9.28,9.29,9.28,9.28,12900.0,8.7809,8.7904,8.7809,8.7809,12900.0
2024-05-06 12:00:00,9.29,9.29,9.29,9.29,39027.0,8.7904,8.7904,8.7904,8.7904,39027.0
2024-05-06 12:10:00,9.29,9.3,9.29,9.3,52803.0,8.7904,8.7998,8.7904,8.7998,52803.0
2024-05-06 12:20:00,9.31,9.31,9.29,9.29,25840.0,8.8093,8.8093,8.7904,8.7904,25840.0
2024-05-06 12:30:00,9.29,9.29,9.28,9.28,50300.0,8.7904,8.7904,8.7809,8.7809,50300.0
2024-05-06 12:40:00,9.28,9.29,9.27,9.28,54215.0,8.7809,8.7904,8.7714,8.7809,54215.0
2024-05-06 12:50:00,9.28,9.29,9.27,9.27,80736.0,8.7809,8.7904,8.7714,8.7714,80736.0
2024-05-06 13:00:00,9.26,9.27,9.26,9.27,73554.0,8.762,8.7714,8.762,8.7714,73554.0
2024-05-06 13:10:00,9.28,9.28,9.28,9.28,43850.0,8.7809,8.7809,8.7809,8.7809,43850.0
2024-05-06 13:20:00,9.28,9.28,9.27,9.27,51030.0,8.7809,8.7809,8.7714,8.7714,51030.0
2024-05-06 13:30:00,9.27,9.27,9.26,9.27,48377.0,8.7714,8.7714,8.762,8.7714,48377.0
2024-05-06 13:40:00,9.27,9.27,9.25,9.26,18366.0,8.7714,8.7714,8.7525,8.762,18366.0
2024-05-06 13:50:00,9.26,9.26,9.24,9.25,24083.0,8.762,8.762,8.7431,8.7525,24083.0
2024-05-06 14:00:00,9.25,9.25,9.24,9.24,8430.0,8.7525,8.7525,8.7431,8.7431,8430.0
2024-05-06 14:10:00,9.24,9.24,9.23,9.24,50621.0,8.7431,8.7431,8.7336,8.7431,50621.0
2024-05-06 14:20:00,9.24,9.24,9.21,9.21,118137.0,8.7431,8.7431,8.7147,8.7147,118137.0
2024-05-06 14:30:00,9.22,9.22,9.22,9.22,22880.0,8.7241,8.7241,8.7241,8.7241,22880.0
2024-05-06 14:40:00,9.22,9.23,9.22,9.22,65800.0,8.7241,8.7336,8.7241,8.7241,65800.0
2024-05-06 14:50:00,9.22,9.22,9.21,9.22,16900.0,8.7241,8.7241,8.7147,8.7241,16900.0
2024-05-06 15:00:00,9.23,9.23,9.22,9.22,16916.0,8.7336,8.7336,8.7241,8.7241,16916.0
2024-05-06 15:10:00,9.22,9.25,9.22,9.24,39408.0,8.7241,8.7525,8.7241,8.7431,39408.0
2024-05-06 15:20:00,9.23,9.24,9.23,9.24,10400.0,8.7336,8.7431,8.7336,8.7431,10400.0
2024-05-06 15:30:00,9.24,9.24,9.23,9.23,25264.0,8.7431,8.7431,8.7336,8.7336,25264.0
2024-05-06 15:40:00,9.23,9.23,9.21,9.21,85224.0,8.7336,8.7336,8.7147,8.7147,85224.0
2024-05-06 15:50:00,9.22,9.22,9.16,9.16,342608.0,8.7241,8.7241,8.6674,8.6674,342608.0
2024-05-07 09:30:00,9.12,9.13,9.1,9.12,147786.0,8.6295,8.639,8.6106,8.6295,147786.0
2024-05-07 09:40:00,9.11,9.13,9.1,9.13,71488.0,8.62,8.639,8.6106,8.639,71488.0
2024-05-07 09:50:00,9.13,9.13,9.12,9.13,84811.0,8.639,8.639,8.6295,8.639,84811.0
2024-05-07 10:00:00,9.13,9.14,9.12,9.12,97839.0,8.639,8.6484,8.6295,8.6295,97839.0
2024-05-07 10:10:00,9.13,9.13,9.11,9.11,31688.0,8.639,8.639,8.62,8.62,31688.0
2024-05-07 10:20:00,9.11,9.13,9.11,9.13,25189.0,8.62,8.639,8.62,8.639,25189.0
2024-05-07 10:30:00,9.13,9.13,9.12,9.13,69312.0,8.639,8.639,8.6295,8.639,69312.0
2024-05-07 10:40:00,9.13,9.13,9.11,9.11,61700.0,8.639,8.639,8.62,8.62,61700.0
2024-05-07 10:50:00,9.11,9.11,9.08,9.09,35308.0,8.62,8.62,8.5917,8.6011,35308.0
2024-05-07 11:00:00,9.08,9.09,9.08,9.09,39583.0,8.5917,8.6011,8.5917,8.6011,39583.0
2024-05-07 11:10:00,9.09,9.09,9.08,9.09,80500.0,8.6011,8.6011,8.5917,8.6011,80500.0
2024-05-07 11:20:00,9.09,9.1,9.08,9.09,38950.0,8.6011,8.6106,8.5917,8.6011,38950.0
2024-05-07 11:30:00,9.09,9.11,9.09,9.1,50430.0,8.6011,8.62,8.6011,8.6106,50430.0
2024-05-07 11:40:00,9.1,9.1,9.09,9.09,89407.0,8.6106,8.6106,8.6011,8.6011,89407.0
2024-05-07 11:50:00,9.09,9.1,9.09,9.09,35940.0,8.6011,8.6106,8.6011,8.6011,35940.0
2024-05-07 12:00:00,9.08,9.08,9.08,9.08,1586.0,8.5917,8.5917,8.5917,8.5917,1586.0
2024-05-07 12:10:00,9.08,9.09,9.08,9.09,53190.0,8.5917,8.6011,8.5917,8.6011,53190.0
2024-05-07 12:20:00,9.09,9.09,9.07,9.08,11500.0,8.6011,8.6011,8.5822,8.5917,11500.0
2024-05-07 12:30:00,9.09,9.1,9.09,9.09,93221.0,8.6011,8.6106,8.6011,8.6011,93221.0
2024-05-07 12:40:00,9.09,9.1,9.09,9.1,53100.0,8.6011,8.6106,8.6011,8.6106,53100.0
2024-05-07 12:50:00,9.1,9.11,9.1,9.1,111785.0,8.6106,8.62,8.6106,8.6106,111785.0
2024-05-07 13:00:00,9.09,9.09,9.09,9.09,98076.0,8.6011,8.6011,8.6011,8.6011,98076.0
2024-05-07 13:10:00,9.09,9.09,9.08,9.09,7130.0,8.6011,8.6011,8.5917,8.6011,7130.0
2024-05-07 13:20:00,9.08,9.08,9.06,9.06,159361.0,8.5917,8.5917,8.5727,8.5727,159361.0
2024-05-07 13:30:00,9.06,9.07,9.06,9.07,74600.0,8.5727,8.5822,8.5727,8.5822,74600.0
2024-05-07 13:40:00,9.09,9.13,9.09,9.13,224278.0,8.6011,8.639,8.6011,8.639,224278.0
2024-05-07 13:50:00,9.13,9.15,9.11,9.15,128905.0,8.639,8.6579,8.62,8.6579,128905.0
2024-05-07 14:00:00,9.14,9.14,9.13,9.14,34862.0,8.6484,8.6484,8.639,8.6484,34862.0
2024-05-07 14:10:00,9.13,9.15,9.13,9.15,90294.0,8.639,8.6579,8.639,8.6579,90294.0
2024-05-07 14:20:00,9.15,9.15,9.14,9.15,135634.0,8.6579,8.6579,8.6484,8.6579,135634.0
2024-05-07 14:30:00,9.15,9.17,9.15,9.16,26803.0,8.6579,8.6768,8.6579,8.6674,26803.0
2024-05-07 14:40:00,9.16,9.16,9.14,9.14,29089.0,8.6674,8.6674,8.6484,8.6484,29089.0
2024-05-07 14:50:00,9.14,9.15,9.14,9.15,135089.0,8.6484,8.6579,8.6484,8.6579,135089.0
2024-05-07 15:00:00,9.14,9.15,9.14,9.14,36770.0,8.6484,8.6579,8.6484,8.6484,36770.0
2024-05-07 15:10:00,9.14,9.15,9.14,9.15,45728.0,8.6484,8.6579,8.6484,8.6579,45728.0
2024-05-07 15:20:00,9.14,9.14,9.13,9.13,29407.0,8.6484,8.6484,8.639,8.639,29407.0
2024-05-07 15:30:00,9.14,9.14,9.13,9.13,51276.0,8.6484,8.6484,8.639,8.639,51276.0
2024-05-07 15:40:00,9.13,9.14,9.13,9.13,73909.0,8.639,8.6484,8.639,8.639,73909.0
2024-05-07 15:50:00,9.12,9.13,9.11,9.13,246042.0,8.6295,8.639,8.62,8.639,246042.0
2024-05-08 09:30:00,9.24,9.24,9.21,9.21,172295.0,8.7431,8.7431,8.7147,8.7147,172295.0
2024-05-08 09:40:00,9.21,9.22,9.19,9.19,105843.0,8.7147,8.7241,8.6957,8.6957,105843.0
2024-05-08 09:50:00,9.19,9.19,9.18,9.18,27982.0,8.6957,8.6957,8.6863,8.6863,27982.0
2024-05-08 10:00:00,9.17,9.19,9.17,9.19,70740.0,8.6768,8.6957,8.6768,8.6957,70740.0
2024-05-08 10:10:00,9.18,9.19,9.18,9.18,74668.0,8.6863,8.6957,8.6863,8.6863,74668.0
2024-05-08 10:20:00,9.18,9.18,9.15,9.15,60516.0,8.6863,8.6863,8.6579,8.6579,60516.0
2024-05-08 10:30:00,9.15,9.16,9.15,9.16,40650.0,8.6579,8.6674,8.6579,8.6674,40650.0
2024-05-08 10:40:00,9.15,9.15,9.12,9.12,154308.0,8.6579,8.6579,8.6295,8.6295,154308.0
2024-05-08 10:50:00,9.12,9.13,9.12,9.13,65949.0,8.6295,8.639,8.6295,8.639,65949.0
2024-05-08 11:00:00,9.13,9.14,9.12,9.14,37000.0,8.639,8.6484,8.6295,8.6484,37000.0
2024-05-08 11:10:00,9.15,9.16,9.15,9.15,63336.0,8.6579,8.6674,8.6579,8.6579,63336.0
2024-05-08 11:20:00,9.15,9.15,9.14,9.14,60665.0,8.6579,8.6579,8.6484,8.6484,60665.0
2024-05-08 11:30:00,9.15,9.15,9.14,9.15,62720.0,8.6579,8.6579,8.6484,8.6579,62720.0
2024-05-08 11:40:00,9.15,9.16,9.14,9.16,103469.0,8.6579,8.6674,8.6484,8.6674,103469.0
2024-05-08 11:50:00,9.15,9.16,9.15,9.16,81828.0,8.6579,8.6674,8.6579,8.6674,81828.0
2024-05-08 12:00:00,9.16,9.16,9.15,9.15,38126.0,8.6674,8.6674,8.6579,8.6579,38126.0
2024-05-08 12:10:00,9.16,9.16,9.15,9.15,84047.0,8.6674,8.6674,8.6579,8.6579,84047.0
2024-05-08 12:20:00,9.15,9.15,9.15,9.15,39831.0,8.6579,8.6579,8.6579,8.6579,39831.0
2024-05-08 12:30:00,9.16,9.19,9.16,9.18,88233.0,8.6674,8.6957,8.6674,8.6863,88233.0
2024-05-08 12:40:00,9.17,9.17,9.15,9.16,87070.0,8.6768,8.6768,8.6579,8.6674,87070.0
2024-05-08 12:50:00,9.16,9.17,9.16,9.17,22997.0,8.6674,8.6768,8.6674,8.6768,22997.0
2024-05-08 13:00:00,9.17,9.19,9.16,9.16,66165.0,8.6768,8.6957,8.6674,8.6674,66165.0
2024-05-08 13:10:00,9.17,9.18,9.17,9.18,46303.0,8.6768,8.6863,8.6768,8.6863,46303.0
2024-05-08 13:20:00,9.18,9.19,9.18,9.18,72777.0,8.6863,8.6957,8.6863,8.6863,72777.0
2024-05-08 13:30:00,9.19,9.19,9.18,9.18,57852.0,8.6957,8.6957,8.6863,8.6863,57852.0
2024-05-08 13:40:00,9.18,9.18,9.15,9.16,36290.0,8.6863,8.6863,8.6579,8.6674,36290.0
2024-05-08 13:50:00,9.15,9.15,9.15,9.15,8888.0,8.6579,8.6579,8.6579,8.6579,8888.0
2024-05-08 14:00:00,9.14,9.15,9.14,9.14,79830.0,8.6484,8.6579,8.6484,8.6484,79830.0
2024-05-08 14:10:00,9.14,9.14,9.13,9.13,47580.0,8.6484,8.6484,8.639,8.639,47580.0
2024-05-08 14:20:00,9.14,9.15,9.13,9.13,43611.0,8.6484,8.6579,8.639,8.639,43611.0
2024-05-08 14:30:00,9.13,9.14,9.13,9.14,31503.0,8.639,8.6484,8.639,8.6484,31503.0
2024-05-08 14:40:00,9.13,9.14,9.13,9.14,17070.0,8.639,8.6484,8.639,8.6484,17070.0
2024-05-08 14:50:00,9.14,9.15,9.14,9.15,127688.0,8.6484,8.6579,8.6484,8.6579,127688.0
2024-05-08 15:00:00,9.15,9.16,9.15,9.15,58984.0,8.6579,8.6674,8.6579,8.6579,58984.0
2024-05-08 15:10:00,9.15,9.15,9.14,9.14,36067.0,8.6579,8.6579,8.6484,8.6484,36067.0
2024-05-08 15:20:00,9.13,9.13,9.13,9.13,19763.0,8.639,8.639,8.639,8.639,19763.0
2024-05-08 15:30:00,9.13,9.13,9.13,9.13,100.0,8.639,8.639,8.639,8.639,100.0
2024-05-08 15:40:00,9.13,9.13,9.12,9.12,13337.0,8.639,8.639,8.6295,8.6295,13337.0
2024-05-08 15:50:00,9.12,9.13,9.11,9.13,36849.0,8.6295,8.639,8.62,8.639,36849.0
2024-05-09 09:30:00,9.14,9.15,9.13,9.14,137906.0,8.6484,8.6579,8.639,8.6484,137906.0
2024-05-09 09:40:00,9.15,9.18,9.15,9.16,106445.0,8.6579,8.6863,8.6579,8.6674,106445.0
2024-05-09 09:50:00,9.16,9.16,9.14,9.14,81562.0,8.6674,8.6674,8.6484,8.6484,81562.0
2024-05-09 10:00:00,9.13,9.13,9.1,9.11,116575.0,8.639,8.639,8.6106,8.62,116575.0
2024-05-09 10:10:00,9.1,9.13,9.09,9.12,155812.0,8.6106,8.639,8.6011,8.6295,155812.0
2024-05-09 10:20:00,9.12,9.12,9.1,9.11,42750.0,8.6295,8.6295,8.6106,8.62,42750.0
2024-05-09 10:30:00,9.1,9.1,9.04,9.05,137575.0,8.6106,8.6106,8.5538,8.5633,137575.0
2024-05-09 10:40:00,9.05,9.06,9.05,9.06,80481.0,8.5633,8.5727,8.5633,8.5727,80481.0
2024-05-09 10:50:00,9.05,9.05,9.04,9.05,164797.0,8.5633,8.5633,8.5538,8.5633,164797.0
2024-05-09 11:00:00,9.04,9.04,9.04,9.04,62436.0,8.5538,8.5538,8.5538,8.5538,62436.0
2024-05-09 11:10:00,9.04,9.05,9.04,9.05,60227.0,8.5538,8.5633,8.5538,8.5633,60227.0
2024-05-09 11:20:00,9.05,9.05,9.04,9.04,40078.0,8.5633,8.5633,8.5538,8.5538,40078.0
2024-05-09 11:30:00,9.04,9.05,9.04,9.05,54208.0,8.5538,8.5633,8.5538,8.5633,54208.0
2024-05-09 11:40:00,9.06,9.07,9.05,9.07,140848.0,8.5727,8.5822,8.5633,8.5822,140848.0
2024-05-09 11:50:00,9.07,9.08,9.07,9.08,111718.0,8.5822,8.5917,8.5822,8.5917,111718.0
2024-05-09 12:00:00,9.08,9.08,9.08,9.08,53862.0,8.5917,8.5917,8.5917,8.5917,53862.0
2024-05-09 12:10:00,9.07,9.07,9.07,9.07,80948.0,8.5822,8.5822,8.5822,8.5822,80948.0
2024-05-09 12:20:00,9.07,9.07,9.06,9.06,24750.0,8.5822,8.5822,8.5727,8.5727,24750.0
2024-05-09 12:30:00,9.07,9.07,9.05,9.05,80348.0,8.5822,8.5822,8.5633,8.5633,80348.0
2024-05-09 12:40:00,9.05,9.05,9.05,9.05,82209.0,8.5633,8.5633,8.5633,8.5633,82209.0
2024-05-09 12:50:00,9.04,9.04,9.04,9.04,69000.0,8.5538,8.5538,8.5538,8.5538,69000.0
2024-05-09 13:00:00,9.04,9.05,9.03,9.03,105851.0,8.5538,8.5633,8.5443,8.5443,105851.0
2024-05-09 13:10:00,9.03,9.04,9.03,9.04,52760.0,8.5443,8.5538,8.5443,8.5538,52760.0
2024-05-09 13:20:00,9.05,9.06,9.03,9.03,70349.0,8.5633,8.5727,8.5443,8.5443,70349.0
2024-05-09 13:30:00,9.04,9.04,9.04,9.04,200.0,8.5538,8.5538,8.5538,8.5538,200.0
2024-05-09 13:40:00,9.03,9.04,9.03,9.04,29250.0,8.5443,8.5538,8.5443,8.5538,29250.0
2024-05-09 13:50:00,9.04,9.04,9.04,9.04,11638.0,8.5538,8.5538,8.5538,8.5538,11638.0
2024-05-09 14:00:00,9.05,9.05,9.04,9.04,71211.0,8.5633,8.5633,8.5538,8.5538,71211.0
2024-05-09 14:10:00,9.05,9.05,9.04,9.04,40383.0,8.5633,8.5633,8.5538,8.5538,40383.0
2024-05-09 14:20:00,9.05,9.05,9.04,9.04,37598.0,8.5633,8.5633,8.5538,8.5538,37598.0
2024-05-09 14:30:00,9.03,9.03,9.03,9.03,53991.0,8.5443,8.5443,8.5443,8.5443,53991.0
2024-05-09 14:40:00,9.02,9.02,9.02,9.02,6062.0,8.5349,8.5349,8.5349,8.5349,6062.0
2024-05-09 14:50:00,9.01,9.01,9.01,9.01,32838.0,8.5254,8.5254,8.5254,8.5254,32838.0
2024-05-09 15:00:00,9.01,9.02,9.01,9.01,3700.0,8.5254,8.5349,8.5254,8.5254,3700.0
2024-05-09 15:10:00,9.01,9.02,9.01,9.02,78260.0,8.5254,8.5349,8.5254,8.5349,78260.0
2024-05-09 15:20:00,9.02,9.02,9.02,9.02,25247.0,8.5349,8.5349,8.5349,8.5349,25247.0
2024-05-09 15:30:00,9.02,9.02,9.01,9.01,65380.0,8.5349,8.5349,8.5254,8.5254,65380.0
2024-05-09 15:40:00,9.01,9.02,9.01,9.02,56440.0,8.5254,8.5349,8.5254,8.5349,56440.0
2024-05-09 15:50:00,9.01,9.01,8.99,8.99,165673.0,8.5254,8.5254,8.5065,8.5065,165673.0
2024-05-10 09:30:00,8.91,8.93,8.89,8.9,248481.0,8.4308,8.4497,8.4119,8.4213,248481.0
2024-05-10 09:40:00,8.89,8.89,8.88,8.88,70165.0,8.4119,8.4119,8.4024,8.4024,70165.0
2024-05-10 09:50:00,8.88,8.89,8.88,8.88,132387.0,8.4024,8.4119,8.4024,8.4024,132387.0
2024-05-10 10:00:00,8.89,8.93,8.89,8.92,208213.0,8.4119,8.4497,8.4119,8.4403,208213.0
2024-05-10 10:10:00,8.92,8.95,8.92,8.95,209875.0,8.4403,8.4686,8.4403,8.4686,209875.0
2024-05-10 10:20:00,8.95,8.97,8.94,8.97,108359.0,8.4686,8.4876,8.4592,8.4876,108359.0
2024-05-10 10:30:00,8.97,8.98,8.96,8.96,77350.0,8.4876,8.497,8.4781,8.4781,77350.0
2024-05-10 10:40:00,8.95,8.97,8.95,8.96,54778.0,8.4686,8.4876,8.4686,8.4781,54778.0
2024-05-10 10:50:00,8.96,9.01,8.96,8.99,130808.0,8.4781,8.5254,8.4781,8.5065,130808.0
2024-05-10 11:00:00,8.99,9.0,8.98,9.0,104531.0,8.5065,8.516,8.497,8.516,104531.0
2024-05-10 11:10:00,9.0,9.0,8.99,9.0,39430.0,8.516,8.516,8.5065,8.516,39430.0
2024-05-10 11:20:00,8.99,8.99,8.98,8.98,43286.0,8.5065,8.5065,8.497,8.497,43286.0
2024-05-10 11:30:00,8.98,9.01,8.98,9.0,70971.0,8.497,8.5254,8.497,8.516,70971.0
2024-05-10 11:40:00,9.0,9.03,9.0,9.01,68947.0,8.516,8.5443,8.516,8.5254,68947.0
2024-05-10 11:50:00,9.01,9.01,8.99,8.99,78146.0,8.5254,8.5254,8.5065,8.5065,78146.0
2024-05-10 12:00:00,9.0,9.01,9.0,9.0,93213.0,8.516,8.5254,8.516,8.516,93213.0
2024-05-10 12:10:00,8.99,8.99,8.99,8.99,69805.0,8.5065,8.5065,8.5065,8.5065,69805.0
2024-05-10 12:20:00,8.99,8.99,8.99,8.99,25860.0,8.5065,8.5065,8.5065,8.5065,25860.0
2024-05-10 12:30:00,8.99,9.0,8.99,9.0,56243.0,8.5065,8.516,8.5065,8.516,56243.0
2024-05-10 12:40:00,9.0,9.0,8.98,8.98,23847.0,8.516,8.516,8.497,8.497,23847.0
2024-05-10 12:50:00,8.98,8.98,8.98,8.98,32691.0,8.497,8.497,8.497,8.497,32691.0
2024-05-10 13:00:00,8.99,9.01,8.99,9.01,50710.0,8.5065,8.5254,8.5065,8.5254,50710.0
2024-05-10 13:10:00,9.0,9.01,8.99,9.0,127638.0,8.516,8.5254,8.5065,8.516,127638.0
2024-05-10 13:20:00,9.0,9.0,9.0,9.0,20386.0,8.516,8.516,8.516,8.516,20386.0
2024-05-10 13:30:00,9.0,9.0,9.0,9.0,28581.0,8.516,8.516,8.516,8.516,28581.0
2024-05-10 13:40:00,9.0,9.02,9.0,9.01,50198.0,8.516,8.5349,8.516,8.5254,50198.0
2024-05-10 13:50:00,9.0,9.0,8.96,8.97,35023.0,8.516,8.516,8.4781,8.4876,35023.0
2024-05-10 14:00:00,8.97,8.98,8.97,8.97,67260.0,8.4876,8.497,8.4876,8.4876,67260.0
2024-05-10 14:10:00,8.97,8.97,8.96,8.96,35078.0,8.4876,8.4876,8.4781,8.4781,35078.0
2024-05-10 14:20:00,8.97,8.98,8.97,8.98,7545.0,8.4876,8.497,8.4876,8.497,7545.0
2024-05-10 14:30:00,8.98,9.0,8.98,9.0,20965.0,8.497,8.516,8.497,8.516,20965.0
2024-05-10 14:40:00,8.99,8.99,8.98,8.98,22309.0,8.5065,8.5065,8.497,8.497,22309.0
2024-05-10 14:50:00,8.97,8.97,8.97,8.97,19706.0,8.4876,8.4876,8.4876,8.4876,19706.0
2024-05-10 15:00:00,8.97,8.97,8.97,8.97,56940.0,8.4876,8.4876,8.4876,8.4876,56940.0
2024-05-10 15:10:00,8.96,8.96,8.96,8.96,43346.0,8.4781,8.4781,8.4781,8.4781,43346.0
2024-05-10 15:20:00,8.96,8.96,8.96,8.96,24440.0,8.4781,8.4781,8.4781,8.4781,24440.0
2024-05-10 15:30:00,8.96,8.96,8.95,8.95,59676.0,8.4781,8.4781,8.4686,8.4686,59676.0
2024-05-10 15:40:00,8.96,8.96,8.96,8.96,38000.0,8.4781,8.4781,8.4781,8.4781,38000.0
2024-05-10 15:50:00,8.96,8.96,8.94,8.96,177289.0,8.4781,8.4781,8.4592,8.4781,177289.0
2024-05-13 09:30:00,8.89,8.93,8.88,8.93,168294.0,8.4119,8.4497,8.4024,8.4497,168294.0
2024-05-13 09:40:00,8.94,8.95,8.94,8.95,82182.0,8.4592,8.4686,8.4592,8.4686,82182.0
2024-05-13 09:50:00,8.94,8.95,8.94,8.94,68744.0,8.4592,8.4686,8.4592,8.4592,68744.0
2024-05-13 10:00:00,8.93,8.93,8.93,8.93,89600.0,8.4497,8.4497,8.4497,8.4497,89600.0
2024-05-13 10:10:00,8.93,8.94,8.93,8.93,106216.0,8.4497,8.4592,8.4497,8.4497,106216.0
2024-05-13 10:20:00,8.93,8.93,8.93,8.93,13210.0,8.4497,8.4497,8.4497,8.4497,13210.0
2024-05-13 10:30:00,8.93,8.95,8.93,8.95,108853.0,8.4497,8.4686,8.4497,8.4686,108853.0
2024-05-13 10:40:00,8.95,8.95,8.95,8.95,91192.0,8.4686,8.4686,8.4686,8.4686,91192.0
2024-05-13 10:50:00,8.95,8.96,8.95,8.96,59269.0,8.4686,8.4781,8.4686,8.4781,59269.0
2024-05-13 11:00:00,8.95,8.96,8.95,8.96,128894.0,8.4686,8.4781,8.4686,8.4781,128894.0
2024-05-13 11:10:00,8.95,8.95,8.95,8.95,22310.0,8.4686,8.4686,8.4686,8.4686,22310.0
2024-05-13 11:20:00,8.95,8.97,8.95,8.97,4902.0,8.4686,8.4876,8.4686,8.4876,4902.0
2024-05-13 11:30:00,8.97,8.99,8.97,8.97,57756.0,8.4876,8.5065,8.4876,8.4876,57756.0
2024-05-13 11:40:00,8.97,8.97,8.97,8.97,0.0,8.4876,8.4876,8.4876,8.4876,0.0
2024-05-13 11:50:00,8.97,8.97,8.96,8.96,140769.0,8.4876,8.4876,8.4781,8.4781,140769.0
2024-05-13 12:00:00,8.96,8.96,8.95,8.95,28000.0,8.4781,8.4781,8.4686,8.4686,28000.0
2024-05-13 12:10:00,8.95,8.95,8.95,8.95,26169.0,8.4686,8.4686,8.4686,8.4686,26169.0
2024-05-13 12:20:00,8.95,8.95,8.95,8.95,47588.0,8.4686,8.4686,8.4686,8.4686,47588.0
2024-05-13 12:30:00,8.95,8.95,8.95,8.95,5100.0,8.4686,8.4686,8.4686,8.4686,5100.0
2024-05-13 12:40:00,8.95,8.96,8.95,8.96,28602.0,8.4686,8.4781,8.4686,8.4781,28602.0
2024-05-13 12:50:00,8.96,8.96,8.96,8.96,1800.0,8.4781,8.4781,8.4781,8.4781,1800.0
2024-05-13 13:00:00,8.97,9.01,8.97,9.01,100346.0,8.4876,8.5254,8.4876,8.5254,100346.0
2024-05-13 13:10:00,9.01,9.03,8.98,8.98,204154.0,8.5254,8.5443,8.497,8.497,204154.0
2024-05-13 13:20:00,8.97,8.98,8.97,8.97,25537.0,8.4876,8.497,8.4876,8.4876,25537.0
2024-05-13 13:30:00,8.97,8.98,8.97,8.98,61504.0,8.4876,8.497,8.4876,8.497,61504.0
2024-05-13 13:40:00,8.99,8.99,8.99,8.99,63885.0,8.5065,8.5065,8.5065,8.5065,63885.0
2024-05-13 13:50:00,8.99,8.99,8.98,8.98,25662.0,8.5065,8.5065,8.497,8.497,25662.0
2024-05-13 14:00:00,8.99,8.99,8.99,8.99,119137.0,8.5065,8.5065,8.5065,8.5065,119137.0
2024-05-13 14:10:00,8.98,8.98,8.98,8.98,10600.0,8.497,8.497,8.497,8.497,10600.0
2024-05-13 14:20:00,8.98,8.98,8.98,8.98,0.0,8.497,8.497,8.497,8.497,0.0
2024-05-13 14:30:00,8.98,8.98,8.96,8.96,36751.0,8.497,8.497,8.4781,8.4781,36751.0
2024-05-13 14:40:00,8.97,8.97,8.97,8.97,73938.0,8.4876,8.4876,8.4876,8.4876,73938.0
2024-05-13 14:50:00,8.97,8.97,8.97,8.97,10100.0,8.4876,8.4876,8.4876,8.4876,10100.0
2024-05-13 15:00:00,8.97,8.97,8.97,8.97,29639.0,8.4876,8.4876,8.4876,8.4876,29639.0
2024-05-13 15:10:00,8.97,8.97,8.96,8.96,74600.0,8.4876,8.4876,8.4781,8.4781,74600.0
2024-05-13 15:20:00,8.96,8.98,8.96,8.98,37236.0,8.4781,8.497,8.4781,8.497,37236.0
2024-05-13 15:30:00,8.97,8.97,8.97,8.97,1310.0,8.4876,8.4876,8.4876,8.4876,1310.0
2024-05-13 15:40:00,8.96,8.97,8.96,8.97,16978.0,8.4781,8.4876,8.4781,8.4876,16978.0
2024-05-13 15:50:00,8.97,8.98,8.96,8.96,98355.0,8.4876,8.497,8.4781,8.4781,98355.0
2024-05-14 09:30:00,8.97,8.97,8.95,8.96,235380.0,8.4876,8.4876,8.4686,8.4781,235380.0
2024-05-14 09:40:00,8.95,8.95,8.94,8.94,69553.0,8.4686,8.4686,8.4592,8.4592,69553.0
2024-05-14 09:50:00,8.94,8.95,8.94,8.95,52669.0,8.4592,8.4686,8.4592,8.4686,52669.0
2024-05-14 10:00:00,8.95,8.95,8.93,8.93,108572.0,8.4686,8.4686,8.4497,8.4497,108572.0
2024-05-14 10:10:00,8.93,8.96,8.93,8.96,165630.0,8.4497,8.4781,8.4497,8.4781,165630.0
2024-05-14 10:20:00,8.96,8.96,8.9,8.9,119862.0,8.4781,8.4781,8.4213,8.4213,119862.0
2024-05-14 10:30:00,8.9,8.98,8.9,8.97,125491.0,8.4213,8.497,8.4213,8.4876,125491.0
2024-05-14 10:40:00,8.97,8.98,8.96,8.96,310562.0,8.4876,8.497,8.4781,8.4781,310562.0
2024-05-14 10:50:00,8.96,8.96,8.94,8.94,62800.0,8.4781,8.4781,8.4592,8.4592,62800.0
2024-05-14 11:00:00,8.93,8.94,8.92,8.93,81389.0,8.4497,8.4592,8.4403,8.4497,81389.0
2024-05-14 11:10:00,8.93,8.93,8.91,8.93,117254.0,8.4497,8.4497,8.4308,8.4497,117254.0
2024-05-14 11:20:00,8.93,8.93,8.93,8.93,114495.0,8.4497,8.4497,8.4497,8.4497,114495.0
2024-05-14 11:30:00,8.93,8.95,8.93,8.95,124162.0,8.4497,8.4686,8.4497,8.4686,124162.0
2024-05-14 11:40:00,8.95,8.96,8.95,8.96,113610.0,8.4686,8.4781,8.4686,8.4781,113610.0
2024-05-14 11:50:00,8.96,8.96,8.96,8.96,32663.0,8.4781,8.4781,8.4781,8.4781,32663.0
2024-05-14 12:00:00,8.97,8.97,8.96,8.96,105167.0,8.4876,8.4876,8.4781,8.4781,105167.0
2024-05-14 12:10:00,8.96,8.96,8.96,8.96,36150.0,8.4781,8.4781,8.4781,8.4781,36150.0
2024-05-14 12:20:00,8.97,8.97,8.97,8.97,23744.0,8.4876,8.4876,8.4876,8.4876,23744.0
2024-05-14 12:30:00,8.98,8.98,8.98,8.98,1990.0,8.497,8.497,8.497,8.497,1990.0
2024-05-14 12:40:00,8.98,8.98,8.98,8.98,57700.0,8.497,8.497,8.497,8.497,57700.0
2024-05-14 12:50:00,8.97,8.98,8.97,8.97,66841.0,8.4876,8.497,8.4876,8.4876,66841.0
2024-05-14 13:00:00,8.97,8.98,8.97,8.98,103100.0,8.4876,8.497,8.4876,8.497,103100.0
2024-05-14 13:10:00,8.98,8.99,8.98,8.99,31029.0,8.497,8.5065,8.497,8.5065,31029.0
2024-05-14 13:20:00,8.98,8.98,8.97,8.97,155794.0,8.497,8.497,8.4876,8.4876,155794.0
2024-05-14 13:30:00,8.96,8.96,8.96,8.96,100.0,8.4781,8.4781,8.4781,8.4781,100.0
2024-05-14 13:40:00,8.96,8.96,8.95,8.96,66607.0,8.4781,8.4781,8.4686,8.4781,66607.0
2024-05-14 13:50:00,8.96,8.96,8.96,8.96,73746.0,8.4781,8.4781,8.4781,8.4781,73746.0
2024-05-14 14:00:00,8.95,8.95,8.94,8.94,21875.0,8.4686,8.4686,8.4592,8.4592,21875.0
2024-05-14 14:10:00,8.93,8.93,8.9,8.9,7250.0,8.4497,8.4497,8.4213,8.4213,7250.0
2024-05-14 14:20:00,8.9,8.9,8.9,8.9,3312.0,8.4213,8.4213,8.4213,8.4213,3312.0
2024-05-14 14:30:00,8.9,8.9,8.87,8.87,65550.0,8.4213,8.4213,8.393,8.393,65550.0
2024-05-14 14:40:00,8.86,8.87,8.84,8.86,169857.0,8.3835,8.393,8.3646,8.3835,169857.0
2024-05-14 14:50:00,8.86,8.87,8.85,8.85,65404.0,8.3835,8.393,8.374,8.374,65404.0
2024-05-14 15:00:00,8.85,8.86,8.85,8.86,40464.0,8.374,8.3835,8.374,8.3835,40464.0
2024-05-14 15:10:00,8.85,8.85,8.85,8.85,17995.0,8.374,8.374,8.374,8.374,17995.0
2024-05-14 15:20:00,8.85,8.85,8.83,8.84,54858.0,8.374,8.374,8.3551,8.3646,54858.0
2024-05-14 15:30:00,8.85,8.86,8.85,8.86,26138.0,8.374,8.3835,8.374,8.3835,26138.0
2024-05-14 15:40:00,8.85,8.85,8.84,8.85,446500.0,8.374,8.374,8.3646,8.374,446500.0
2024-05-14 15:50:00,8.84,8.85,8.82,8.85,177400.0,8.3646,8.374,8.3456,8.374,177400.0
2024-05-15 09:30:00,8.73,8.73,8.69,8.7,346254.0,8.2605,8.2605,8.2226,8.2321,346254.0
2024-05-15 09:40:00,8.7,8.73,8.68,8.73,171557.0,8.2321,8.2605,8.2132,8.2605,171557.0
2024-05-15 09:50:00,8.74,8.76,8.74,8.74,171739.0,8.2699,8.2889,8.2699,8.2699,171739.0
2024-05-15 10:00:00,8.73,8.73,8.7,8.7,187913.0,8.2605,8.2605,8.2321,8.2321,187913.0
2024-05-15 10:10:00,8.7,8.71,8.7,8.7,122766.0,8.2321,8.2416,8.2321,8.2321,122766.0
2024-05-15 10:20:00,8.7,8.7,8.69,8.7,57545.0,8.2321,8.2321,8.2226,8.2321,57545.0
2024-05-15 10:30:00,8.69,8.69,8.67,8.67,133069.0,8.2226,8.2226,8.2037,8.2037,133069.0
2024-05-15 10:40:00,8.67,8.67,8.66,8.66,158629.0,8.2037,8.2037,8.1942,8.1942,158629.0
2024-05-15 10:50:00,8.65,8.66,8.65,8.66,35395.0,8.1848,8.1942,8.1848,8.1942,35395.0
2024-05-15 11:00:00,8.66,8.66,8.63,8.63,112975.0,8.1942,8.1942,8.1659,8.1659,112975.0
2024-05-15 11:10:00,8.63,8.63,8.62,8.62,115659.0,8.1659,8.1659,8.1564,8.1564,115659.0
2024-05-15 11:20:00,8.62,8.62,8.62,8.62,56550.0,8.1564,8.1564,8.1564,8.1564,56550.0
2024-05-15 11:30:00,8.61,8.62,8.61,8.62,43946.0,8.1469,8.1564,8.1469,8.1564,43946.0
2024-05-15 11:40:00,8.62,8.62,8.62,8.62,53093.0,8.1564,8.1564,8.1564,8.1564,53093.0
2024-05-15 11:50:00,8.62,8.63,8.62,8.62,85886.0,8.1564,8.1659,8.1564,8.1564,85886.0
2024-05-15 12:00:00,8.62,8.64,8.62,8.63,119344.0,8.1564,8.1753,8.1564,8.1659,119344.0
2024-05-15 12:10:00,8.63,8.63,8.63,8.63,4700.0,8.1659,8.1659,8.1659,8.1659,4700.0
2024-05-15 12:20:00,8.63,8.63,8.62,8.62,42877.0,8.1659,8.1659,8.1564,8.1564,42877.0
2024-05-15 12:30:00,8.61,8.61,8.61,8.61,55750.0,8.1469,8.1469,8.1469,8.1469,55750.0
2024-05-15 12:40:00,8.61,8.61,8.6,8.61,77630.0,8.1469,8.1469,8.1375,8.1469,77630.0
2024-05-15 12:50:00,8.6,8.6,8.59,8.59,44046.0,8.1375,8.1375,8.128,8.128,44046.0
2024-05-15 13:00:00,8.59,8.59,8.59,8.59,3200.0,8.128,8.128,8.128,8.128,3200.0
2024-05-15 13:10:00,8.58,8.58,8.57,8.58,43203.0,8.1185,8.1185,8.1091,8.1185,43203.0
2024-05-15 13:20:00,8.59,8.59,8.58,8.58,86463.0,8.128,8.128,8.1185,8.1185,86463.0
2024-05-15 13:30:00,8.57,8.58,8.57,8.57,67038.0,8.1091,8.1185,8.1091,8.1091,67038.0
2024-05-15 13:40:00,8.58,8.6,8.58,8.59,53221.0,8.1185,8.1375,8.1185,8.128,53221.0
2024-05-15 13:50:00,8.58,8.58,8.57,8.57,43984.0,8.1185,8.1185,8.1091,8.1091,43984.0
2024-05-15 14:00:00,8.57,8.57,8.55,8.55,35784.0,8.1091,8.1091,8.0902,8.0902,35784.0
2024-05-15 14:10:00,8.55,8.56,8.55,8.56,138062.0,8.0902,8.0996,8.0902,8.0996,138062.0
2024-05-15 14:20:00,8.56,8.57,8.56,8.56,51158.0,8.0996,8.1091,8.0996,8.0996,51158.0
2024-05-15 14:30:00,8.56,8.59,8.56,8.57,90246.0,8.0996,8.128,8.0996,8.1091,90246.0
2024-05-15 14:40:00,8.57,8.58,8.57,8.57,45830.0,8.1091,8.1185,8.1091,8.1091,45830.0
2024-05-15 14:50:00,8.57,8.57,8.57,8.57,121757.0,8.1091,8.1091,8.1091,8.1091,121757.0
2024-05-15 15:00:00,8.57,8.57,8.57,8.57,108694.0,8.1091,8.1091,8.1091,8.1091,108694.0
2024-05-15 15:10:00,8.57,8.57,8.57,8.57,11200.0,8.1091,8.1091,8.1091,8.1091,11200.0
2024-05-15 15:20:00,8.56,8.56,8.55,8.56,71915.0,8.0996,8.0996,8.0902,8.0996,71915.0
2024-05-15 15:30:00,8.56,8.56,8.56,8.56,80473.0,8.0996,8.0996,8.0996,8.0996,80473.0
2024-05-15 15:40:00,8.55,8.55,8.54,8.55,86069.0,8.0902,8.0902,8.0807,8.0902,86069.0
2024-05-15 15:50:00,8.55,8.55,8.51,8.53,150158.0,8.0902,8.0902,8.0523,8.0712,150158.0
2024-05-16 09:30:00,8.53,8.53,8.52,8.52,196892.0,8.0712,8.0712,8.0618,8.0618,196892.0
2024-05-16 09:40:00,8.52,8.53,8.52,8.53,19905.0,8.0618,8.0712,8.0618,8.0712,19905.0
2024-05-16 09:50:00,8.53,8.53,8.52,8.52,50067.0,8.0712,8.0712,8.0618,8.0618,50067.0
2024-05-16 10:00:00,8.52,8.55,8.52,8.53,171356.0,8.0618,8.0902,8.0618,8.0712,171356.0
2024-05-16 10:10:00,8.53,8.53,8.5,8.5,110652.0,8.0712,8.0712,8.0429,8.0429,110652.0
2024-05-16 10:20:00,8.5,8.5,8.49,8.49,19860.0,8.0429,8.0429,8.0334,8.0334,19860.0
2024-05-16 10:30:00,8.49,8.5,8.49,8.5,21000.0,8.0334,8.0429,8.0334,8.0429,21000.0
2024-05-16 10:40:00,8.49,8.49,8.48,8.48,34284.0,8.0334,8.0334,8.0239,8.0239,34284.0
2024-05-16 10:50:00,8.48,8.48,8.46,8.46,133467.0,8.0239,8.0239,8.005,8.005,133467.0
2024-05-16 11:00:00,8.46,8.46,8.46,8.46,30649.0,8.005,8.005,8.005,8.005,30649.0
2024-05-16 11:10:00,8.47,8.5,8.47,8.49,89297.0,8.0145,8.0429,8.0145,8.0334,89297.0
2024-05-16 11:20:00,8.49,8.49,8.47,8.47,34415.0,8.0334,8.0334,8.0145,8.0145,34415.0
2024-05-16 11:30:00,8.47,8.49,8.46,8.49,46779.0,8.0145,8.0334,8.005,8.0334,46779.0
2024-05-16 11:40:00,8.48,8.48,8.48,8.48,9000.0,8.0239,8.0239,8.0239,8.0239,9000.0
2024-05-16 11:50:00,8.48,8.48,8.48,8.48,1000.0,8.0239,8.0239,8.0239,8.0239,1000.0
2024-05-16 12:00:00,8.49,8.51,8.49,8.5,126873.0,8.0334,8.0523,8.0334,8.0429,126873.0
2024-05-16 12:10:00,8.5,8.5,8.5,8.5,47541.0,8.0429,8.0429,8.0429,8.0429,47541.0
2024-05-16 12:20:00,8.51,8.51,8.5,8.5,50864.0,8.0523,8.0523,8.0429,8.0429,50864.0
2024-05-16 12:30:00,8.51,8.51,8.51,8.51,74131.0,8.0523,8.0523,8.0523,8.0523,74131.0
2024-05-16 12:40:00,8.51,8.51,8.5,8.5,8009.0,8.0523,8.0523,8.0429,8.0429,8009.0
2024-05-16 12:50:00,8.5,8.5,8.5,8.5,0.0,8.0429,8.0429,8.0429,8.0429,0.0
2024-05-16 13:00:00,8.5,8.51,8.5,8.5,112027.0,8.0429,8.0523,8.0429,8.0429,112027.0
2024-05-16 13:10:00,8.49,8.49,8.49,8.49,53646.0,8.0334,8.0334,8.0334,8.0334,53646.0
2024-05-16 13:20:00,8.5,8.55,8.5,8.54,210706.0,8.0429,8.0902,8.0429,8.0807,210706.0
2024-05-16 13:30:00,8.54,8.54,8.53,8.54,107406.0,8.0807,8.0807,8.0712,8.0807,107406.0
2024-05-16 13:40:00,8.54,8.55,8.54,8.55,66719.0,8.0807,8.0902,8.0807,8.0902,66719.0
2024-05-16 13:50:00,8.55,8.55,8.53,8.53,65726.0,8.0902,8.0902,8.0712,8.0712,65726.0
2024-05-16 14:00:00,8.53,8.54,8.53,8.54,42807.0,8.0712,8.0807,8.0712,8.0807,42807.0
2024-05-16 14:10:00,8.55,8.57,8.55,8.56,110009.0,8.0902,8.1091,8.0902,8.0996,110009.0
2024-05-16 14:20:00,8.56,8.56,8.55,8.55,33227.0,8.0996,8.0996,8.0902,8.0902,33227.0
2024-05-16 14:30:00,8.55,8.55,8.54,8.54,81575.0,8.0902,8.0902,8.0807,8.0807,81575.0
2024-05-16 14:40:00,8.53,8.53,8.53,8.53,170767.0,8.0712,8.0712,8.0712,8.0712,170767.0
2024-05-16 14:50:00,8.53,8.53,8.53,8.53,42172.0,8.0712,8.0712,8.0712,8.0712,42172.0
2024-05-16 15:00:00,8.53,8.53,8.53,8.53,20700.0,8.0712,8.0712,8.0712,8.0712,20700.0
2024-05-16 15:10:00,8.53,8.54,8.53,8.53,10479.0,8.0712,8.0807,8.0712,8.0712,10479.0
2024-05-16 15:20:00,8.53,8.53,8.53,8.53,6740.0,8.0712,8.0712,8.0712,8.0712,6740.0
2024-05-16 15:30:00,8.54,8.57,8.54,8.57,99672.0,8.0807,8.1091,8.0807,8.1091,99672.0
2024-05-16 15:40:00,8.57,8.58,8.57,8.57,70672.0,8.1091,8.1185,8.1091,8.1091,70672.0
2024-05-16 15:50:00,8.57,8.6,8.53,8.59,378811.0,8.1091,8.1375,8.0712,8.128,378811.0
2024-05-17 09:30:00,8.6,8.6,8.58,8.6,124893.0,8.1375,8.1375,8.1185,8.1375,124893.0
2024-05-17 09:40:00,8.6,8.62,8.6,8.61,105626.0,8.1375,8.1564,8.1375,8.1469,105626.0
2024-05-17 09:50:00,8.61,8.61,8.6,8.6,167320.0,8.1469,8.1469,8.1375,8.1375,167320.0
2024-05-17 10:00:00,8.59,8.61,8.59,8.61,46450.0,8.128,8.1469,8.128,8.1469,46450.0
2024-05-17 10:10:00,8.61,8.62,8.6,8.61,55517.0,8.1469,8.1564,8.1375,8.1469,55517.0
2024-05-17 10:20:00,8.6,8.6,8.58,8.58,58915.0,8.1375,8.1375,8.1185,8.1185,58915.0
2024-05-17 10:30:00,8.58,8.58,8.57,8.58,60617.0,8.1185,8.1185,8.1091,8.1185,60617.0
2024-05-17 10:40:00,8.58,8.58,8.57,8.57,26611.0,8.1185,8.1185,8.1091,8.1091,26611.0
2024-05-17 10:50:00,8.57,8.58,8.57,8.58,10865.0,8.1091,8.1185,8.1091,8.1185,10865.0
2024-05-17 11:00:00,8.58,8.62,8.58,8.6,120023.0,8.1185,8.1564,8.1185,8.1375,120023.0
2024-05-17 11:10:00,8.59,8.59,8.59,8.59,49352.0,8.128,8.128,8.128,8.128,49352.0
2024-05-17 11:20:00,8.6,8.6,8.6,8.6,42680.0,8.1375,8.1375,8.1375,8.1375,42680.0
2024-05-17 11:30:00,8.6,8.61,8.6,8.61,109199.0,8.1375,8.1469,8.1375,8.1469,109199.0
2024-05-17 11:40:00,8.62,8.62,8.61,8.61,137830.0,8.1564,8.1564,8.1469,8.1469,137830.0
2024-05-17 11:50:00,8.62,8.62,8.6,8.6,32447.0,8.1564,8.1564,8.1375,8.1375,32447.0
2024-05-17 12:00:00,8.59,8.6,8.59,8.6,112217.0,8.128,8.1375,8.128,8.1375,112217.0
2024-05-17 12:10:00,8.6,8.6,8.6,8.6,900.0,8.1375,8.1375,8.1375,8.1375,900.0
2024-05-17 12:20:00,8.6,8.61,8.6,8.61,19756.0,8.1375,8.1469,8.1375,8.1469,19756.0
2024-05-17 12:30:00,8.61,8.61,8.6,8.6,38515.0,8.1469,8.1469,8.1375,8.1375,38515.0
2024-05-17 12:40:00,8.6,8.62,8.6,8.61,67369.0,8.1375,8.1564,8.1375,8.1469,67369.0
2024-05-17 12:50:00,8.6,8.6,8.6,8.6,17700.0,8.1375,8.1375,8.1375,8.1375,17700.0
2024-05-17 13:00:00,8.6,8.6,8.59,8.59,5700.0,8.1375,8.1375,8.128,8.128,5700.0
2024-05-17 13:10:00,8.59,8.61,8.59,8.6,20900.0,8.128,8.1469,8.128,8.1375,20900.0
2024-05-17 13:20:00,8.6,8.6,8.6,8.6,69934.0,8.1375,8.1375,8.1375,8.1375,69934.0
2024-05-17 13:30:00,8.6,8.61,8.6,8.6,75548.0,8.1375,8.1469,8.1375,8.1375,75548.0
2024-05-17 13:40:00,8.59,8.6,8.59,8.6,4100.0,8.128,8.1375,8.128,8.1375,4100.0
2024-05-17 13:50:00,8.6,8.6,8.6,8.6,0.0,8.1375,8.1375,8.1375,8.1375,0.0
2024-05-17 14:00:00,8.6,8.62,8.6,8.61,138629.0,8.1375,8.1564,8.1375,8.1469,138629.0
2024-05-17 14:10:00,8.62,8.64,8.62,8.63,85191.0,8.1564,8.1753,8.1564,8.1659,85191.0
2024-05-17 14:20:00,8.64,8.66,8.63,8.63,108819.0,8.1753,8.1942,8.1659,8.1659,108819.0
2024-05-17 14:30:00,8.63,8.63,8.63,8.63,172697.0,8.1659,8.1659,8.1659,8.1659,172697.0
2024-05-17 14:40:00,8.63,8.63,8.63,8.63,56193.0,8.1659,8.1659,8.1659,8.1659,56193.0
2024-05-17 14:50:00,8.62,8.62,8.59,8.59,66986.0,8.1564,8.1564,8.128,8.128,66986.0
2024-05-17 15:00:00,8.59,8.59,8.59,8.59,53969.0,8.128,8.128,8.128,8.128,53969.0
2024-05-17 15:10:00,8.59,8.59,8.58,8.58,53543.0,8.128,8.128,8.1185,8.1185,53543.0
2024-05-17 15:20:00,8.58,8.58,8.57,8.58,75799.0,8.1185,8.1185,8.1091,8.1185,75799.0
2024-05-17 15:30:00,8.58,8.58,8.58,8.58,27108.0,8.1185,8.1185,8.1185,8.1185,27108.0
2024-05-17 15:40:00,8.58,8.59,8.58,8.59,14950.0,8.1185,8.128,8.1185,8.128,14950.0
2024-05-17 15:50:00,8.59,8.6,8.57,8.57,170129.0,8.128,8.1375,8.1091,8.1091,170129.0
2024-05-20 09:30:00,8.56,8.56,8.54,8.54,108280.0,8.0996,8.0996,8.0807,8.0807,108280.0
2024-05-20 09:40:00,8.54,8.54,8.52,8.52,72631.0,8.0807,8.0807,8.0618,8.0618,72631.0
2024-05-20 09:50:00,8.52,8.52,8.48,8.48,78189.0,8.0618,8.0618,8.0239,8.0239,78189.0
2024-05-20 10:00:00,8.48,8.51,8.48,8.48,173072.0,8.0239,8.0523,8.0239,8.0239,173072.0
2024-05-20 10:10:00,8.49,8.49,8.48,8.48,92294.0,8.0334,8.0334,8.0239,8.0239,92294.0
2024-05-20 10:20:00,8.48,8.49,8.48,8.48,105087.0,8.0239,8.0334,8.0239,8.0239,105087.0
2024-05-20 10:30:00,8.48,8.49,8.48,8.49,88284.0,8.0239,8.0334,8.0239,8.0334,88284.0
2024-05-20 10:40:00,8.48,8.48,8.47,8.47,37539.0,8.0239,8.0239,8.0145,8.0145,37539.0
2024-05-20 10:50:00,8.47,8.48,8.47,8.48,118300.0,8.0145,8.0239,8.0145,8.0239,118300.0
2024-05-20 11:00:00,8.48,8.48,8.47,8.48,80227.0,8.0239,8.0239,8.0145,8.0239,80227.0
2024-05-20 11:10:00,8.48,8.49,8.48,8.49,59227.0,8.0239,8.0334,8.0239,8.0334,59227.0
2024-05-20 11:20:00,8.49,8.49,8.48,8.48,40100.0,8.0334,8.0334,8.0239,8.0239,40100.0
2024-05-20 11:30:00,8.47,8.47,8.46,8.47,116020.0,8.0145,8.0145,8.005,8.0145,116020.0
2024-05-20 11:40:00,8.48,8.49,8.48,8.49,83080.0,8.0239,8.0334,8.0239,8.0334,83080.0
2024-05-20 11:50:00,8.49,8.49,8.49,8.49,98663.0,8.0334,8.0334,8.0334,8.0334,98663.0
2024-05-20 12:00:00,8.48,8.48,8.48,8.48,1700.0,8.0239,8.0239,8.0239,8.0239,1700.0
2024-05-20 12:10:00,8.49,8.5,8.49,8.49,64337.0,8.0334,8.0429,8.0334,8.0334,64337.0
2024-05-20 12:20:00,8.49,8.5,8.49,8.5,68850.0,8.0334,8.0429,8.0334,8.0429,68850.0
2024-05-20 12:30:00,8.5,8.5,8.49,8.49,127823.0,8.0429,8.0429,8.0334,8.0334,127823.0
2024-05-20 12:40:00,8.49,8.49,8.49,8.49,117752.0,8.0334,8.0334,8.0334,8.0334,117752.0
2024-05-20 12:50:00,8.49,8.49,8.48,8.48,89591.0,8.0334,8.0334,8.0239,8.0239,89591.0
2024-05-20 13:00:00,8.48,8.48,8.48,8.48,0.0,8.0239,8.0239,8.0239,8.0239,0.0
2024-05-20 13:10:00,8.48,8.48,8.48,8.48,84500.0,8.0239,8.0239,8.0239,8.0239,84500.0
2024-05-20 13:20:00,8.49,8.53,8.49,8.52,123027.0,8.0334,8.0712,8.0334,8.0618,123027.0
2024-05-20 13:30:00,8.52,8.52,8.52,8.52,47100.0,8.0618,8.0618,8.0618,8.0618,47100.0
2024-05-20 13:40:00,8.52,8.52,8.52,8.52,87800.0,8.0618,8.0618,8.0618,8.0618,87800.0
2024-05-20 13:50:00,8.53,8.54,8.53,8.53,46165.0,8.0712,8.0807,8.0712,8.0712,46165.0
2024-05-20 14:00:00,8.53,8.57,8.53,8.56,225898.0,8.0712,8.1091,8.0712,8.0996,225898.0
2024-05-20 14:10:00,8.55,8.56,8.55,8.56,184993.0,8.0902,8.0996,8.0902,8.0996,184993.0
2024-05-20 14:20:00,8.55,8.55,8.54,8.54,52152.0,8.0902,8.0902,8.0807,8.0807,52152.0
2024-05-20 14:30:00,8.53,8.54,8.53,8.53,35260.0,8.0712,8.0807,8.0712,8.0712,35260.0
2024-05-20 14:40:00,8.52,8.53,8.52,8.53,7890.0,8.0618,8.0712,8.0618,8.0712,7890.0
2024-05-20 14:50:00,8.53,8.54,8.53,8.54,43285.0,8.0712,8.0807,8.0712,8.0807,43285.0
2024-05-20 15:00:00,8.54,8.54,8.54,8.54,15808.0,8.0807,8.0807,8.0807,8.0807,15808.0
2024-05-20 15:10:00,8.53,8.53,8.53,8.53,8700.0,8.0712,8.0712,8.0712,8.0712,8700.0
2024-05-20 15:20:00,8.53,8.53,8.53,8.53,152700.0,8.0712,8.0712,8.0712,8.0712,152700.0
2024-05-20 15:30:00,8.53,8.54,8.53,8.54,87015.0,8.0712,8.0807,8.0712,8.0807,87015.0
2024-05-20 15:40:00,8.54,8.56,8.54,8.55,56087.0,8.0807,8.0996,8.0807,8.0902,56087.0
2024-05-20 15:50:00,8.55,8.56,8.54,8.54,149090.0,8.0902,8.0996,8.0807,8.0807,149090.0
2024-05-21 09:30:00,8.58,8.58,8.56,8.57,165291.0,8.1185,8.1185,8.0996,8.1091,165291.0
2024-05-21 09:40:00,8.57,8.57,8.57,8.57,63505.0,8.1091,8.1091,8.1091,8.1091,63505.0
2024-05-21 09:50:00,8.56,8.56,8.56,8.56,5483.0,8.0996,8.0996,8.0996,8.0996,5483.0
2024-05-21 10:00:00,8.56,8.56,8.55,8.55,35967.0,8.0996,8.0996,8.0902,8.0902,35967.0
2024-05-21 10:10:00,8.55,8.56,8.54,8.55,72405.0,8.0902,8.0996,8.0807,8.0902,72405.0
2024-05-21 10:20:00,8.55,8.55,8.55,8.55,56836.0,8.0902,8.0902,8.0902,8.0902,56836.0
2024-05-21 10:30:00,8.54,8.54,8.52,8.53,29210.0,8.0807,8.0807,8.0618,8.0712,29210.0
2024-05-21 10:40:00,8.53,8.53,8.52,8.53,7010.0,8.0712,8.0712,8.0618,8.0712,7010.0
2024-05-21 10:50:00,8.53,8.53,8.53,8.53,30753.0,8.0712,8.0712,8.0712,8.0712,30753.0
2024-05-21 11:00:00,8.53,8.53,8.53,8.53,27664.0,8.0712,8.0712,8.0712,8.0712,27664.0
2024-05-21 11:10:00,8.53,8.54,8.52,8.52,83946.0,8.0712,8.0807,8.0618,8.0618,83946.0
2024-05-21 11:20:00,8.52,8.52,8.51,8.51,290.0,8.0618,8.0618,8.0523,8.0523,290.0
2024-05-21 11:30:00,8.52,8.53,8.52,8.53,30200.0,8.0618,8.0712,8.0618,8.0712,30200.0
2024-05-21 11:40:00,8.53,8.54,8.53,8.54,4500.0,8.0712,8.0807,8.0712,8.0807,4500.0
2024-05-21 11:50:00,8.54,8.54,8.54,8.54,85502.0,8.0807,8.0807,8.0807,8.0807,85502.0
2024-05-21 12:00:00,8.54,8.55,8.54,8.55,700.0,8.0807,8.0902,8.0807,8.0902,700.0
2024-05-21 12:10:00,8.54,8.54,8.53,8.53,21166.0,8.0807,8.0807,8.0712,8.0712,21166.0
2024-05-21 12:20:00,8.54,8.54,8.54,8.54,52488.0,8.0807,8.0807,8.0807,8.0807,52488.0
2024-05-21 12:30:00,8.54,8.54,8.54,8.54,42198.0,8.0807,8.0807,8.0807,8.0807,42198.0
2024-05-21 12:40:00,8.54,8.54,8.54,8.54,14467.0,8.0807,8.0807,8.0807,8.0807,14467.0
2024-05-21 12:50:00,8.54,8.55,8.54,8.55,82711.0,8.0807,8.0902,8.0807,8.0902,82711.0
2024-05-21 13:00:00,8.55,8.55,8.54,8.54,121020.0,8.0902,8.0902,8.0807,8.0807,121020.0
2024-05-21 13:10:00,8.55,8.55,8.55,8.55,41135.0,8.0902,8.0902,8.0902,8.0902,41135.0
2024-05-21 13:20:00,8.55,8.55,8.54,8.54,55089.0,8.0902,8.0902,8.0807,8.0807,55089.0
2024-05-21 13:30:00,8.54,8.54,8.53,8.53,5354.0,8.0807,8.0807,8.0712,8.0712,5354.0
2024-05-21 13:40:00,8.53,8.53,8.52,8.52,15837.0,8.0712,8.0712,8.0618,8.0618,15837.0
2024-05-21 13:50:00,8.52,8.53,8.51,8.51,130094.0,8.0618,8.0712,8.0523,8.0523,130094.0
2024-05-21 14:00:00,8.51,8.52,8.51,8.52,88399.0,8.0523,8.0618,8.0523,8.0618,88399.0
2024-05-21 14:10:00,8.52,8.52,8.52,8.52,25839.0,8.0618,8.0618,8.0618,8.0618,25839.0
2024-05-21 14:20:00,8.52,8.53,8.52,8.53,31500.0,8.0618,8.0712,8.0618,8.0712,31500.0
2024-05-21 14:30:00,8.52,8.52,8.51,8.52,57553.0,8.0618,8.0618,8.0523,8.0618,57553.0
2024-05-21 14:40:00,8.53,8.54,8.53,8.53,55348.0,8.0712,8.0807,8.0712,8.0712,55348.0
2024-05-21 14:50:00,8.53,8.53,8.53,8.53,300.0,8.0712,8.0712,8.0712,8.0712,300.0
2024-05-21 15:00:00,8.53,8.53,8.52,8.52,8410.0,8.0712,8.0712,8.0618,8.0618,8410.0
2024-05-21 15:10:00,8.52,8.52,8.5,8.5,46953.0,8.0618,8.0618,8.0429,8.0429,46953.0
2024-05-21 15:20:00,8.5,8.52,8.5,8.51,67932.0,8.0429,8.0618,8.0429,8.0523,67932.0
2024-05-21 15:30:00,8.51,8.51,8.47,8.48,112979.0,8.0523,8.0523,8.0145,8.0239,112979.0
2024-05-21 15:40:00,8.49,8.51,8.49,8.5,67990.0,8.0334,8.0523,8.0334,8.0429,67990.0
2024-05-21 15:50:00,8.5,8.5,8.47,8.48,148833.0,8.0429,8.0429,8.0145,8.0239,148833.0
2024-05-22 09:30:00,8.51,8.52,8.51,8.51,147276.0,8.0523,8.0618,8.0523,8.0523,147276.0
2024-05-22 09:40:00,8.51,8.52,8.49,8.49,38452.0,8.0523,8.0618,8.0334,8.0334,38452.0
2024-05-22 09:50:00,8.49,8.49,8.49,8.49,0.0,8.0334,8.0334,8.0334,8.0334,0.0
2024-05-22 10:00:00,8.49,8.5,8.49,8.5,56605.0,8.0334,8.0429,8.0334,8.0429,56605.0
2024-05-22 10:10:00,8.5,8.5,8.49,8.5,31041.0,8.0429,8.0429,8.0334,8.0429,31041.0
2024-05-22 10:20:00,8.5,8.5,8.5,8.5,50920.0,8.0429,8.0429,8.0429,8.0429,50920.0
2024-05-22 10:30:00,8.49,8.5,8.49,8.5,3000.0,8.0334,8.0429,8.0334,8.0429,3000.0
2024-05-22 10:40:00,8.5,8.51,8.5,8.51,47350.0,8.0429,8.0523,8.0429,8.0523,47350.0
2024-05-22 10:50:00,8.5,8.51,8.49,8.49,39686.0,8.0429,8.0523,8.0334,8.0334,39686.0
2024-05-22 11:00:00,8.49,8.49,8.49,8.49,25498.0,8.0334,8.0334,8.0334,8.0334,25498.0
2024-05-22 11:10:00,8.49,8.49,8.49,8.49,75750.0,8.0334,8.0334,8.0334,8.0334,75750.0
2024-05-22 11:20:00,8.49,8.49,8.49,8.49,17541.0,8.0334,8.0334,8.0334,8.0334,17541.0
2024-05-22 11:30:00,8.5,8.51,8.5,8.51,62532.0,8.0429,8.0523,8.0429,8.0523,62532.0
2024-05-22 11:40:00,8.5,8.5,8.5,8.5,103.0,8.0429,8.0429,8.0429,8.0429,103.0
2024-05-22 11:50:00,8.51,8.53,8.51,8.52,94955.0,8.0523,8.0712,8.0523,8.0618,94955.0
2024-05-22 12:00:00,8.51,8.51,8.51,8.51,2171.0,8.0523,8.0523,8.0523,8.0523,2171.0
2024-05-22 12:10:00,8.51,8.51,8.5,8.5,55817.0,8.0523,8.0523,8.0429,8.0429,55817.0
2024-05-22 12:20:00,8.51,8.51,8.5,8.5,76662.0,8.0523,8.0523,8.0429,8.0429,76662.0
2024-05-22 12:30:00,8.5,8.5,8.5,8.5,22941.0,8.0429,8.0429,8.0429,8.0429,22941.0
2024-05-22 12:40:00,8.5,8.51,8.5,8.51,42551.0,8.0429,8.0523,8.0429,8.0523,42551.0
2024-05-22 12:50:00,8.51,8.51,8.51,8.51,71955.0,8.0523,8.0523,8.0523,8.0523,71955.0
2024-05-22 13:00:00,8.51,8.51,8.49,8.5,74431.0,8.0523,8.0523,8.0334,8.0429,74431.0
2024-05-22 13:10:00,8.49,8.49,8.49,8.49,3000.0,8.0334,8.0334,8.0334,8.0334,3000.0
2024-05-22 13:20:00,8.49,8.5,8.49,8.5,3960.0,8.0334,8.0429,8.0334,8.0429,3960.0
2024-05-22 13:30:00,8.51,8.55,8.51,8.54,144889.0,8.0523,8.0902,8.0523,8.0807,144889.0
2024-05-22 13:40:00,8.55,8.57,8.54,8.56,304203.0,8.0902,8.1091,8.0807,8.0996,304203.0
2024-05-22 13:50:00,8.56,8.56,8.55,8.55,76933.0,8.0996,8.0996,8.0902,8.0902,76933.0
2024-05-22 14:00:00,8.55,8.63,8.54,8.58,206931.0,8.0902,8.1659,8.0807,8.1185,206931.0
2024-05-22 14:10:00,8.58,8.61,8.58,8.6,184805.0,8.1185,8.1469,8.1185,8.1375,184805.0
2024-05-22 14:20:00,8.6,8.65,8.6,8.65,278931.0,8.1375,8.1848,8.1375,8.1848,278931.0
2024-05-22 14:30:00,8.65,8.65,8.64,8.65,169488.0,8.1848,8.1848,8.1753,8.1848,169488.0
2024-05-22 14:40:00,8.65,8.66,8.62,8.62,63860.0,8.1848,8.1942,8.1564,8.1564,63860.0
2024-05-22 14:50:00,8.62,8.63,8.62,8.62,219083.0,8.1564,8.1659,8.1564,8.1564,219083.0
2024-05-22 15:00:00,8.61,8.62,8.61,8.61,29281.0,8.1469,8.1564,8.1469,8.1469,29281.0
2024-05-22 15:10:00,8.61,8.65,8.61,8.65,257872.0,8.1469,8.1848,8.1469,8.1848,257872.0
2024-05-22 15:20:00,8.64,8.64,8.61,8.61,131386.0,8.1753,8.1753,8.1469,8.1469,131386.0
2024-05-22 15:30:00,8.6,8.6,8.56,8.59,58120.0,8.1375,8.1375,8.0996,8.128,58120.0
2024-05-22 15:40:00,8.59,8.62,8.59,8.62,106875.0,8.128,8.1564,8.128,8.1564,106875.0
2024-05-22 15:50:00,8.62,8.63,8.56,8.56,309487.0,8.1564,8.1659,8.0996,8.0996,309487.0
2024-05-23 09:30:00,8.42,8.48,8.42,8.47,599804.0,7.9672,8.0239,7.9672,8.0145,599804.0
2024-05-23 09:40:00,8.48,8.53,8.47,8.52,220717.0,8.0239,8.0712,8.0145,8.0618,220717.0
2024-05-23 09:50:00,8.53,8.58,8.53,8.57,189764.0,8.0712,8.1185,8.0712,8.1091,189764.0
2024-05-23 10:00:00,8.56,8.58,8.54,8.55,136082.0,8.0996,8.1185,8.0807,8.0902,136082.0
2024-05-23 10:10:00,8.55,8.55,8.52,8.54,132075.0,8.0902,8.0902,8.0618,8.0807,132075.0
2024-05-23 10:20:00,8.55,8.57,8.55,8.55,173178.0,8.0902,8.1091,8.0902,8.0902,173178.0
2024-05-23 10:30:00,8.55,8.56,8.53,8.53,178457.0,8.0902,8.0996,8.0712,8.0712,178457.0
2024-05-23 10:40:00,8.53,8.56,8.53,8.56,78350.0,8.0712,8.0996,8.0712,8.0996,78350.0
2024-05-23 10:50:00,8.56,8.61,8.56,8.61,217611.0,8.0996,8.1469,8.0996,8.1469,217611.0
2024-05-23 11:00:00,8.61,8.61,8.54,8.54,332614.0,8.1469,8.1469,8.0807,8.0807,332614.0
2024-05-23 11:10:00,8.54,8.55,8.54,8.55,125690.0,8.0807,8.0902,8.0807,8.0902,125690.0
2024-05-23 11:20:00,8.54,8.54,8.54,8.54,64679.0,8.0807,8.0807,8.0807,8.0807,64679.0
2024-05-23 11:30:00,8.54,8.54,8.51,8.52,30524.0,8.0807,8.0807,8.0523,8.0618,30524.0
2024-05-23 11:40:00,8.51,8.52,8.51,8.52,20499.0,8.0523,8.0618,8.0523,8.0618,20499.0
2024-05-23 11:50:00,8.51,8.51,8.49,8.5,116956.0,8.0523,8.0523,8.0334,8.0429,116956.0
2024-05-23 12:00:00,8.51,8.53,8.5,8.53,104572.0,8.0523,8.0712,8.0429,8.0712,104572.0
2024-05-23 12:10:00,8.53,8.54,8.53,8.53,87990.0,8.0712,8.0807,8.0712,8.0712,87990.0
2024-05-23 12:20:00,8.53,8.53,8.51,8.51,35195.0,8.0712,8.0712,8.0523,8.0523,35195.0
2024-05-23 12:30:00,8.51,8.51,8.5,8.51,18066.0,8.0523,8.0523,8.0429,8.0523,18066.0
2024-05-23 12:40:00,8.52,8.56,8.52,8.56,17027.0,8.0618,8.0996,8.0618,8.0996,17027.0
2024-05-23 12:50:00,8.57,8.58,8.57,8.58,115614.0,8.1091,8.1185,8.1091,8.1185,115614.0
2024-05-23 13:00:00,8.59,8.59,8.59,8.59,31718.0,8.128,8.128,8.128,8.128,31718.0
2024-05-23 13:10:00,8.59,8.6,8.58,8.6,50289.0,8.128,8.1375,8.1185,8.1375,50289.0
2024-05-23 13:20:00,8.61,8.61,8.59,8.59,171337.0,8.1469,8.1469,8.128,8.128,171337.0
2024-05-23 13:30:00,8.59,8.66,8.59,8.66,122942.0,8.128,8.1942,8.128,8.1942,122942.0
2024-05-23 13:40:00,8.65,8.68,8.63,8.68,225841.0,8.1848,8.2132,8.1659,8.2132,225841.0
2024-05-23 13:50:00,8.68,8.72,8.67,8.72,155340.0,8.2132,8.251,8.2037,8.251,155340.0
2024-05-23 14:00:00,8.73,8.76,8.72,8.74,117927.0,8.2605,8.2889,8.251,8.2699,117927.0
2024-05-23 14:10:00,8.74,8.78,8.72,8.78,120032.0,8.2699,8.3078,8.251,8.3078,120032.0
2024-05-23 14:20:00,8.79,8.79,8.76,8.77,155228.0,8.3173,8.3173,8.2889,8.2983,155228.0
2024-05-23 14:30:00,8.78,8.79,8.76,8.76,82970.0,8.3078,8.3173,8.2889,8.2889,82970.0
2024-05-23 14:40:00,8.76,8.79,8.75,8.79,75623.0,8.2889,8.3173,8.2794,8.3173,75623.0
2024-05-23 14:50:00,8.8,8.81,8.8,8.81,125896.0,8.3267,8.3362,8.3267,8.3362,125896.0
2024-05-23 15:00:00,8.81,8.81,8.79,8.8,184173.0,8.3362,8.3362,8.3173,8.3267,184173.0
2024-05-23 15:10:00,8.8,8.81,8.79,8.79,165046.0,8.3267,8.3362,8.3173,8.3173,165046.0
2024-05-23 15:20:00,8.79,8.8,8.78,8.8,149658.0,8.3173,8.3267,8.3078,8.3267,149658.0
2024-05-23 15:30:00,8.79,8.79,8.77,8.77,115292.0,8.3173,8.3173,8.2983,8.2983,115292.0
2024-05-23 15:40:00,8.77,8.79,8.77,8.78,198692.0,8.2983,8.3173,8.2983,8.3078,198692.0
2024-05-23 15:50:00,8.77,8.79,8.75,8.77,279834.0,8.2983,8.3173,8.2794,8.2983,279834.0
2024-05-24 09:30:00,8.68,8.7,8.66,8.69,402031.0,8.2132,8.2321,8.1942,8.2226,402031.0
2024-05-24 09:40:00,8.69,8.71,8.66,8.7,210262.0,8.2226,8.2416,8.1942,8.2321,210262.0
2024-05-24 09:50:00,8.7,8.72,8.7,8.7,329367.0,8.2321,8.251,8.2321,8.2321,329367.0
2024-05-24 10:00:00,8.7,8.7,8.65,8.68,286783.0,8.2321,8.2321,8.1848,8.2132,286783.0
2024-05-24 10:10:00,8.67,8.67,8.65,8.66,109175.0,8.2037,8.2037,8.1848,8.1942,109175.0
2024-05-24 10:20:00,8.65,8.66,8.63,8.64,172728.0,8.1848,8.1942,8.1659,8.1753,172728.0
2024-05-24 10:30:00,8.64,8.65,8.63,8.65,94304.0,8.1753,8.1848,8.1659,8.1848,94304.0
2024-05-24 10:40:00,8.65,8.67,8.65,8.65,173893.0,8.1848,8.2037,8.1848,8.1848,173893.0
2024-05-24 10:50:00,8.64,8.64,8.62,8.62,136210.0,8.1753,8.1753,8.1564,8.1564,136210.0
2024-05-24 11:00:00,8.62,8.63,8.57,8.57,166971.0,8.1564,8.1659,8.1091,8.1091,166971.0
2024-05-24 11:10:00,8.57,8.57,8.55,8.56,95318.0,8.1091,8.1091,8.0902,8.0996,95318.0
2024-05-24 11:20:00,8.57,8.58,8.57,8.58,64390.0,8.1091,8.1185,8.1091,8.1185,64390.0
2024-05-24 11:30:00,8.58,8.61,8.56,8.61,499425.0,8.1185,8.1469,8.0996,8.1469,499425.0
2024-05-24 11:40:00,8.61,8.61,8.59,8.61,118074.0,8.1469,8.1469,8.128,8.1469,118074.0
2024-05-24 11:50:00,8.61,8.62,8.59,8.6,126170.0,8.1469,8.1564,8.128,8.1375,126170.0
2024-05-24 12:00:00,8.6,8.6,8.59,8.59,107071.0,8.1375,8.1375,8.128,8.128,107071.0
2024-05-24 12:10:00,8.59,8.59,8.57,8.58,160519.0,8.128,8.128,8.1091,8.1185,160519.0
2024-05-24 12:20:00,8.58,8.58,8.56,8.58,131760.0,8.1185,8.1185,8.0996,8.1185,131760.0
2024-05-24 12:30:00,8.58,8.59,8.57,8.59,241483.0,8.1185,8.128,8.1091,8.128,241483.0
2024-05-24 12:40:00,8.59,8.59,8.59,8.59,28694.0,8.128,8.128,8.128,8.128,28694.0
2024-05-24 12:50:00,8.59,8.6,8.58,8.6,103394.0,8.128,8.1375,8.1185,8.1375,103394.0
2024-05-24 13:00:00,8.6,8.62,8.6,8.61,71886.0,8.1375,8.1564,8.1375,8.1469,71886.0
2024-05-24 13:10:00,8.61,8.62,8.6,8.6,61750.0,8.1469,8.1564,8.1375,8.1375,61750.0
2024-05-24 13:20:00,8.59,8.59,8.58,8.58,52217.0,8.128,8.128,8.1185,8.1185,52217.0
2024-05-24 13:30:00,8.59,8.6,8.59,8.6,98331.0,8.128,8.1375,8.128,8.1375,98331.0
2024-05-24 13:40:00,8.6,8.6,8.6,8.6,55438.0,8.1375,8.1375,8.1375,8.1375,55438.0
2024-05-24 13:50:00,8.59,8.59,8.59,8.59,35200.0,8.128,8.128,8.128,8.128,35200.0
2024-05-24 14:00:00,8.59,8.59,8.56,8.56,55760.0,8.128,8.128,8.0996,8.0996,55760.0
2024-05-24 14:10:00,8.57,8.58,8.57,8.57,286130.0,8.1091,8.1185,8.1091,8.1091,286130.0
2024-05-24 14:20:00,8.57,8.6,8.57,8.6,87494.0,8.1091,8.1375,8.1091,8.1375,87494.0
2024-05-24 14:30:00,8.6,8.61,8.6,8.6,49794.0,8.1375,8.1469,8.1375,8.1375,49794.0
2024-05-24 14:40:00,8.59,8.59,8.59,8.59,17600.0,8.128,8.128,8.128,8.128,17600.0
2024-05-24 14:50:00,8.6,8.61,8.6,8.61,230123.0,8.1375,8.1469,8.1375,8.1469,230123.0
2024-05-24 15:00:00,8.62,8.65,8.62,8.63,437887.0,8.1564,8.1848,8.1564,8.1659,437887.0
2024-05-24 15:10:00,8.63,8.63,8.62,8.62,71225.0,8.1659,8.1659,8.1564,8.1564,71225.0
2024-05-24 15:20:00,8.62,8.63,8.62,8.62,62909.0,8.1564,8.1659,8.1564,8.1564,62909.0
2024-05-24 15:30:00,8.63,8.63,8.6,8.6,93008.0,8.1659,8.1659,8.1375,8.1375,93008.0
2024-05-24 15:40:00,8.6,8.62,8.6,8.62,178208.0,8.1375,8.1564,8.1375,8.1564,178208.0
2024-05-24 15:50:00,8.62,8.62,8.6,8.6,200983.0,8.1564,8.1564,8.1375,8.1375,200983.0
2024-05-28 09:30:00,8.55,8.57,8.55,8.57,195596.0,8.0902,8.1091,8.0902,8.1091,195596.0
2024-05-28 09:40:00,8.56,8.6,8.55,8.59,243736.0,8.0996,8.1375,8.0902,8.128,243736.0
2024-05-28 09:50:00,8.59,8.61,8.59,8.61,92590.0,8.128,8.1469,8.128,8.1469,92590.0
2024-05-28 10:00:00,8.61,8.62,8.59,8.59,205502.0,8.1469,8.1564,8.128,8.128,205502.0
2024-05-28 10:10:00,8.59,8.61,8.58,8.59,152549.0,8.128,8.1469,8.1185,8.128,152549.0
2024-05-28 10:20:00,8.59,8.61,8.59,8.59,96229.0,8.128,8.1469,8.128,8.128,96229.0
2024-05-28 10:30:00,8.6,8.61,8.59,8.61,145212.0,8.1375,8.1469,8.128,8.1469,145212.0
2024-05-28 10:40:00,8.61,8.61,8.57,8.57,73842.0,8.1469,8.1469,8.1091,8.1091,73842.0
2024-05-28 10:50:00,8.57,8.58,8.56,8.57,140007.0,8.1091,8.1185,8.0996,8.1091,140007.0
2024-05-28 11:00:00,8.57,8.6,8.57,8.6,66441.0,8.1091,8.1375,8.1091,8.1375,66441.0
2024-05-28 11:10:00,8.6,8.6,8.59,8.59,60421.0,8.1375,8.1375,8.128,8.128,60421.0
2024-05-28 11:20:00,8.59,8.59,8.58,8.58,28369.0,8.128,8.128,8.1185,8.1185,28369.0
2024-05-28 11:30:00,8.57,8.59,8.57,8.59,75052.0,8.1091,8.128,8.1091,8.128,75052.0
2024-05-28 11:40:00,8.58,8.58,8.57,8.57,19456.0,8.1185,8.1185,8.1091,8.1091,19456.0
2024-05-28 11:50:00,8.57,8.57,8.57,8.57,1800.0,8.1091,8.1091,8.1091,8.1091,1800.0
2024-05-28 12:00:00,8.57,8.58,8.57,8.57,133301.0,8.1091,8.1185,8.1091,8.1091,133301.0
2024-05-28 12:10:00,8.57,8.58,8.56,8.58,37235.0,8.1091,8.1185,8.0996,8.1185,37235.0
2024-05-28 12:20:00,8.58,8.58,8.57,8.58,76444.0,8.1185,8.1185,8.1091,8.1185,76444.0
2024-05-28 12:30:00,8.58,8.58,8.57,8.57,39300.0,8.1185,8.1185,8.1091,8.1091,39300.0
2024-05-28 12:40:00,8.56,8.57,8.56,8.57,57300.0,8.0996,8.1091,8.0996,8.1091,57300.0
2024-05-28 12:50:00,8.57,8.58,8.57,8.58,31854.0,8.1091,8.1185,8.1091,8.1185,31854.0
2024-05-28 13:00:00,8.58,8.61,8.58,8.59,182577.0,8.1185,8.1469,8.1185,8.128,182577.0
2024-05-28 13:10:00,8.59,8.59,8.59,8.59,26447.0,8.128,8.128,8.128,8.128,26447.0
2024-05-28 13:20:00,8.59,8.6,8.59,8.6,45556.0,8.128,8.1375,8.128,8.1375,45556.0
2024-05-28 13:30:00,8.6,8.6,8.58,8.59,64999.0,8.1375,8.1375,8.1185,8.128,64999.0
2024-05-28 13:40:00,8.59,8.61,8.59,8.61,120529.0,8.128,8.1469,8.128,8.1469,120529.0
2024-05-28 13:50:00,8.62,8.64,8.62,8.63,395195.0,8.1564,8.1753,8.1564,8.1659,395195.0
2024-05-28 14:00:00,8.63,8.64,8.61,8.62,74705.0,8.1659,8.1753,8.1469,8.1564,74705.0
2024-05-28 14:10:00,8.61,8.63,8.61,8.63,59688.0,8.1469,8.1659,8.1469,8.1659,59688.0
2024-05-28 14:20:00,8.63,8.65,8.63,8.65,69230.0,8.1659,8.1848,8.1659,8.1848,69230.0
2024-05-28 14:30:00,8.66,8.71,8.66,8.71,322636.0,8.1942,8.2416,8.1942,8.2416,322636.0
2024-05-28 14:40:00,8.7,8.71,8.69,8.7,236153.0,8.2321,8.2416,8.2226,8.2321,236153.0
2024-05-28 14:50:00,8.7,8.7,8.66,8.66,153934.0,8.2321,8.2321,8.1942,8.1942,153934.0
2024-05-28 15:00:00,8.66,8.66,8.65,8.65,218881.0,8.1942,8.1942,8.1848,8.1848,218881.0
2024-05-28 15:10:00,8.65,8.66,8.65,8.65,168536.0,8.1848,8.1942,8.1848,8.1848,168536.0
2024-05-28 15:20:00,8.65,8.65,8.63,8.65,105445.0,8.1848,8.1848,8.1659,8.1848,105445.0
2024-05-28 15:30:00,8.65,8.65,8.62,8.63,97979.0,8.1848,8.1848,8.1564,8.1659,97979.0
2024-05-28 15:40:00,8.63,8.64,8.63,8.64,41886.0,8.1659,8.1753,8.1659,8.1753,41886.0
2024-05-28 15:50:00,8.64,8.64,8.58,8.58,199788.0,8.1753,8.1753,8.1185,8.1185,199788.0
2024-05-29 09:30:00,8.8,8.8,8.78,8.78,107884.0,8.3267,8.3267,8.3078,8.3078,107884.0
2024-05-29 09:40:00,8.78,8.8,8.78,8.79,119566.0,8.3078,8.3267,8.3078,8.3173,119566.0
2024-05-29 09:50:00,8.78,8.78,8.76,8.76,38031.0,8.3078,8.3078,8.2889,8.2889,38031.0
2024-05-29 10:00:00,8.77,8.77,8.75,8.77,233204.0,8.2983,8.2983,8.2794,8.2983,233204.0
2024-05-29 10:10:00,8.76,8.76,8.75,8.75,138887.0,8.2889,8.2889,8.2794,8.2794,138887.0
2024-05-29 10:20:00,8.75,8.77,8.73,8.74,433515.0,8.2794,8.2983,8.2605,8.2699,433515.0
2024-05-29 10:30:00,8.73,8.73,8.71,8.71,164975.0,8.2605,8.2605,8.2416,8.2416,164975.0
2024-05-29 10:40:00,8.71,8.73,8.71,8.72,73005.0,8.2416,8.2605,8.2416,8.251,73005.0
2024-05-29 10:50:00,8.71,8.74,8.71,8.73,123712.0,8.2416,8.2699,8.2416,8.2605,123712.0
2024-05-29 11:00:00,8.73,8.76,8.73,8.75,81218.0,8.2605,8.2889,8.2605,8.2794,81218.0
2024-05-29 11:10:00,8.76,8.77,8.76,8.77,138300.0,8.2889,8.2983,8.2889,8.2983,138300.0
2024-05-29 11:20:00,8.76,8.76,8.74,8.75,48243.0,8.2889,8.2889,8.2699,8.2794,48243.0
2024-05-29 11:30:00,8.75,8.76,8.74,8.74,129064.0,8.2794,8.2889,8.2699,8.2699,129064.0
2024-05-29 11:40:00,8.75,8.77,8.75,8.76,157790.0,8.2794,8.2983,8.2794,8.2889,157790.0
2024-05-29 11:50:00,8.76,8.76,8.74,8.75,72944.0,8.2889,8.2889,8.2699,8.2794,72944.0
2024-05-29 12:00:00,8.75,8.77,8.75,8.76,128860.0,8.2794,8.2983,8.2794,8.2889,128860.0
2024-05-29 12:10:00,8.76,8.77,8.76,8.76,77127.0,8.2889,8.2983,8.2889,8.2889,77127.0
2024-05-29 12:20:00,8.75,8.75,8.73,8.73,149331.0,8.2794,8.2794,8.2605,8.2605,149331.0
2024-05-29 12:30:00,8.73,8.74,8.72,8.72,114013.0,8.2605,8.2699,8.251,8.251,114013.0
2024-05-29 12:40:00,8.72,8.73,8.72,8.73,57138.0,8.251,8.2605,8.251,8.2605,57138.0
2024-05-29 12:50:00,8.72,8.72,8.71,8.72,21839.0,8.251,8.251,8.2416,8.251,21839.0
2024-05-29 13:00:00,8.72,8.76,8.71,8.74,187457.0,8.251,8.2889,8.2416,8.2699,187457.0
2024-05-29 13:10:00,8.74,8.75,8.74,8.75,81426.0,8.2699,8.2794,8.2699,8.2794,81426.0
2024-05-29 13:20:00,8.75,8.75,8.73,8.73,34570.0,8.2794,8.2794,8.2605,8.2605,34570.0
2024-05-29 13:30:00,8.73,8.76,8.73,8.76,62172.0,8.2605,8.2889,8.2605,8.2889,62172.0
2024-05-29 13:40:00,8.76,8.76,8.75,8.75,21617.0,8.2889,8.2889,8.2794,8.2794,21617.0
2024-05-29 13:50:00,8.75,8.75,8.72,8.72,52211.0,8.2794,8.2794,8.251,8.251,52211.0
2024-05-29 14:00:00,8.73,8.73,8.72,8.72,59819.0,8.2605,8.2605,8.251,8.251,59819.0
2024-05-29 14:10:00,8.72,8.73,8.72,8.73,26649.0,8.251,8.2605,8.251,8.2605,26649.0
2024-05-29 14:20:00,8.73,8.74,8.73,8.74,60019.0,8.2605,8.2699,8.2605,8.2699,60019.0
2024-05-29 14:30:00,8.75,8.76,8.75,8.76,48319.0,8.2794,8.2889,8.2794,8.2889,48319.0
2024-05-29 14:40:00,8.75,8.77,8.74,8.76,90123.0,8.2794,8.2983,8.2699,8.2889,90123.0
2024-05-29 14:50:00,8.76,8.76,8.76,8.76,109369.0,8.2889,8.2889,8.2889,8.2889,109369.0
2024-05-29 15:00:00,8.77,8.77,8.76,8.77,42739.0,8.2983,8.2983,8.2889,8.2983,42739.0
2024-05-29 15:10:00,8.77,8.77,8.75,8.75,53701.0,8.2983,8.2983,8.2794,8.2794,53701.0
2024-05-29 15:20:00,8.75,8.75,8.71,8.73,161879.0,8.2794,8.2794,8.2416,8.2605,161879.0
2024-05-29 15:30:00,8.74,8.74,8.72,8.72,87328.0,8.2699,8.2699,8.251,8.251,87328.0
2024-05-29 15:40:00,8.72,8.75,8.72,8.75,50608.0,8.251,8.2794,8.251,8.2794,50608.0
2024-05-29 15:50:00,8.75,8.79,8.75,8.78,145676.0,8.2794,8.3173,8.2794,8.3078,145676.0
2024-05-30 09:30:00,8.86,8.88,8.83,8.86,260111.0,8.3835,8.4024,8.3551,8.3835,260111.0
2024-05-30 09:40:00,8.86,8.87,8.85,8.87,191297.0,8.3835,8.393,8.374,8.393,191297.0
2024-05-30 09:50:00,8.87,8.87,8.85,8.85,124781.0,8.393,8.393,8.374,8.374,124781.0
2024-05-30 10:00:00,8.85,8.86,8.84,8.85,122757.0,8.374,8.3835,8.3646,8.374,122757.0
2024-05-30 10:10:00,8.86,8.9,8.86,8.89,95339.0,8.3835,8.4213,8.3835,8.4119,95339.0
2024-05-30 10:20:00,8.89,8.89,8.87,8.88,171190.0,8.4119,8.4119,8.393,8.4024,171190.0
2024-05-30 10:30:00,8.88,8.91,8.88,8.91,326088.0,8.4024,8.4308,8.4024,8.4308,326088.0
2024-05-30 10:40:00,8.91,8.92,8.9,8.9,166508.0,8.4308,8.4403,8.4213,8.4213,166508.0
2024-05-30 10:50:00,8.9,8.91,8.9,8.9,73927.0,8.4213,8.4308,8.4213,8.4213,73927.0
2024-05-30 11:00:00,8.91,8.93,8.9,8.91,174602.0,8.4308,8.4497,8.4213,8.4308,174602.0
2024-05-30 11:10:00,8.91,8.91,8.89,8.89,32077.0,8.4308,8.4308,8.4119,8.4119,32077.0
2024-05-30 11:20:00,8.88,8.89,8.88,8.88,107974.0,8.4024,8.4119,8.4024,8.4024,107974.0
2024-05-30 11:30:00,8.88,8.88,8.86,8.88,142131.0,8.4024,8.4024,8.3835,8.4024,142131.0
2024-05-30 11:40:00,8.87,8.88,8.87,8.88,93895.0,8.393,8.4024,8.393,8.4024,93895.0
2024-05-30 11:50:00,8.88,8.89,8.88,8.89,93322.0,8.4024,8.4119,8.4024,8.4119,93322.0
2024-05-30 12:00:00,8.89,8.89,8.87,8.87,165227.0,8.4119,8.4119,8.393,8.393,165227.0
2024-05-30 12:10:00,8.87,8.87,8.86,8.86,129162.0,8.393,8.393,8.3835,8.3835,129162.0
2024-05-30 12:20:00,8.86,8.87,8.86,8.87,66030.0,8.3835,8.393,8.3835,8.393,66030.0
2024-05-30 12:30:00,8.88,8.88,8.85,8.85,35508.0,8.4024,8.4024,8.374,8.374,35508.0
2024-05-30 12:40:00,8.86,8.86,8.85,8.86,110837.0,8.3835,8.3835,8.374,8.3835,110837.0
2024-05-30 12:50:00,8.86,8.86,8.85,8.85,79576.0,8.3835,8.3835,8.374,8.374,79576.0
2024-05-30 13:00:00,8.85,8.85,8.83,8.84,82619.0,8.374,8.374,8.3551,8.3646,82619.0
2024-05-30 13:10:00,8.83,8.84,8.82,8.84,45280.0,8.3551,8.3646,8.3456,8.3646,45280.0
2024-05-30 13:20:00,8.84,8.84,8.83,8.83,20830.0,8.3646,8.3646,8.3551,8.3551,20830.0
2024-05-30 13:30:00,8.83,8.84,8.83,8.83,91660.0,8.3551,8.3646,8.3551,8.3551,91660.0
2024-05-30 13:40:00,8.82,8.83,8.82,8.83,23364.0,8.3456,8.3551,8.3456,8.3551,23364.0
2024-05-30 13:50:00,8.84,8.85,8.84,8.84,14697.0,8.3646,8.374,8.3646,8.3646,14697.0
2024-05-30 14:00:00,8.84,8.86,8.84,8.85,90478.0,8.3646,8.3835,8.3646,8.374,90478.0
2024-05-30 14:10:00,8.86,8.89,8.86,8.86,103054.0,8.3835,8.4119,8.3835,8.3835,103054.0
2024-05-30 14:20:00,8.87,8.88,8.87,8.87,47440.0,8.393,8.4024,8.393,8.393,47440.0
2024-05-30 14:30:00,8.86,8.88,8.86,8.88,50760.0,8.3835,8.4024,8.3835,8.4024,50760.0
2024-05-30 14:40:00,8.88,8.88,8.88,8.88,55459.0,8.4024,8.4024,8.4024,8.4024,55459.0
2024-05-30 14:50:00,8.88,8.88,8.88,8.88,70900.0,8.4024,8.4024,8.4024,8.4024,70900.0
2024-05-30 15:00:00,8.87,8.88,8.87,8.88,101560.0,8.393,8.4024,8.393,8.4024,101560.0
2024-05-30 15:10:00,8.88,8.88,8.88,8.88,45681.0,8.4024,8.4024,8.4024,8.4024,45681.0
2024-05-30 15:20:00,8.89,8.93,8.89,8.91,183183.0,8.4119,8.4497,8.4119,8.4308,183183.0
2024-05-30 15:30:00,8.9,8.95,8.9,8.94,65506.0,8.4213,8.4686,8.4213,8.4592,65506.0
2024-05-30 15:40:00,8.95,9.0,8.94,9.0,256919.0,8.4686,8.516,8.4592,8.516,256919.0
2024-05-30 15:50:00,9.0,9.0,8.93,8.94,213763.0,8.516,8.516,8.4497,8.4592,213763.0
2024-05-31 09:30:00,8.9,8.91,8.87,8.87,293813.0,8.4213,8.4308,8.393,8.393,293813.0
2024-05-31 09:40:00,8.86,8.91,8.85,8.9,375692.0,8.3835,8.4308,8.374,8.4213,375692.0
2024-05-31 09:50:00,8.92,8.94,8.92,8.93,119616.0,8.4403,8.4592,8.4403,8.4497,119616.0
2024-05-31 10:00:00,8.94,8.96,8.94,8.94,337572.0,8.4592,8.4781,8.4592,8.4592,337572.0
2024-05-31 10:10:00,8.94,9.02,8.94,9.02,358230.0,8.4592,8.5349,8.4592,8.5349,358230.0
2024-05-31 10:20:00,9.01,9.04,9.01,9.04,267296.0,8.5254,8.5538,8.5254,8.5538,267296.0
2024-05-31 10:30:00,9.04,9.07,9.04,9.06,270296.0,8.5538,8.5822,8.5538,8.5727,270296.0
2024-05-31 10:40:00,9.06,9.07,9.06,9.07,124724.0,8.5727,8.5822,8.5727,8.5822,124724.0
2024-05-31 10:50:00,9.07,9.09,9.04,9.05,171660.0,8.5822,8.6011,8.5538,8.5633,171660.0
2024-05-31 11:00:00,9.05,9.09,9.05,9.08,342297.0,8.5633,8.6011,8.5633,8.5917,342297.0
2024-05-31 11:10:00,9.07,9.08,9.06,9.08,121178.0,8.5822,8.5917,8.5727,8.5917,121178.0
2024-05-31 11:20:00,9.09,9.09,9.07,9.09,130361.0,8.6011,8.6011,8.5822,8.6011,130361.0
2024-05-31 11:30:00,9.09,9.12,9.09,9.1,215686.0,8.6011,8.6295,8.6011,8.6106,215686.0
2024-05-31 11:40:00,9.1,9.1,9.09,9.1,90317.0,8.6106,8.6106,8.6011,8.6106,90317.0
2024-05-31 11:50:00,9.1,9.12,9.1,9.12,62179.0,8.6106,8.6295,8.6106,8.6295,62179.0
2024-05-31 12:00:00,9.12,9.13,9.11,9.13,275933.0,8.6295,8.639,8.62,8.639,275933.0
2024-05-31 12:10:00,9.13,9.16,9.13,9.16,94449.0,8.639,8.6674,8.639,8.6674,94449.0
2024-05-31 12:20:00,9.15,9.18,9.15,9.16,115335.0,8.6579,8.6863,8.6579,8.6674,115335.0
2024-05-31 12:30:00,9.15,9.16,9.13,9.13,94183.0,8.6579,8.6674,8.639,8.639,94183.0
2024-05-31 12:40:00,9.14,9.14,9.13,9.13,144666.0,8.6484,8.6484,8.639,8.639,144666.0
2024-05-31 12:50:00,9.14,9.14,9.13,9.13,72630.0,8.6484,8.6484,8.639,8.639,72630.0
2024-05-31 13:00:00,9.12,9.12,9.1,9.1,55569.0,8.6295,8.6295,8.6106,8.6106,55569.0
2024-05-31 13:10:00,9.09,9.09,9.07,9.07,138398.0,8.6011,8.6011,8.5822,8.5822,138398.0
2024-05-31 13:20:00,9.07,9.07,9.05,9.05,23947.0,8.5822,8.5822,8.5633,8.5633,23947.0
2024-05-31 13:30:00,9.05,9.06,9.05,9.06,122218.0,8.5633,8.5727,8.5633,8.5727,122218.0
2024-05-31 13:40:00,9.07,9.07,9.05,9.05,73029.0,8.5822,8.5822,8.5633,8.5633,73029.0
2024-05-31 13:50:00,9.05,9.06,9.05,9.06,50900.0,8.5633,8.5727,8.5633,8.5727,50900.0
2024-05-31 14:00:00,9.06,9.06,9.05,9.05,135057.0,8.5727,8.5727,8.5633,8.5633,135057.0
2024-05-31 14:10:00,9.05,9.05,9.04,9.04,83111.0,8.5633,8.5633,8.5538,8.5538,83111.0
2024-05-31 14:20:00,9.04,9.05,9.04,9.05,61000.0,8.5538,8.5633,8.5538,8.5633,61000.0
2024-05-31 14:30:00,9.05,9.06,9.04,9.04,221337.0,8.5633,8.5727,8.5538,8.5538,221337.0
2024-05-31 14:40:00,9.04,9.04,9.01,9.02,107539.0,8.5538,8.5538,8.5254,8.5349,107539.0
2024-05-31 14:50:00,9.03,9.04,9.02,9.02,102114.0,8.5443,8.5538,8.5349,8.5349,102114.0
2024-05-31 15:00:00,9.03,9.04,9.0,9.0,136292.0,8.5443,8.5538,8.516,8.516,136292.0
2024-05-31 15:10:00,8.99,9.0,8.98,8.98,275684.0,8.5065,8.516,8.497,8.497,275684.0
2024-05-31 15:20:00,8.98,8.98,8.96,8.97,229109.0,8.497,8.497,8.4781,8.4876,229109.0
2024-05-31 15:30:00,8.98,8.99,8.96,8.96,179921.0,8.497,8.5065,8.4781,8.4781,179921.0
2024-05-31 15:40:00,8.96,8.96,8.86,8.86,164583.0,8.4781,8.4781,8.3835,8.3835,164583.0
2024-05-31 15:50:00,8.85,8.85,8.71,8.72,373013.0,8.374,8.374,8.2416,8.251,373013.0
2024-06-03 09:30:00,8.64,8.65,8.63,8.65,128815.0,8.1753,8.1848,8.1659,8.1848,128815.0
2024-06-03 09:40:00,8.65,8.65,8.64,8.65,87643.0,8.1848,8.1848,8.1753,8.1848,87643.0
2024-06-03 09:50:00,8.66,8.72,8.66,8.69,320056.0,8.1942,8.251,8.1942,8.2226,320056.0
2024-06-03 10:00:00,8.69,8.71,8.64,8.71,149558.0,8.2226,8.2416,8.1753,8.2416,149558.0
2024-06-03 10:10:00,8.71,8.71,8.67,8.67,97497.0,8.2416,8.2416,8.2037,8.2037,97497.0
2024-06-03 10:20:00,8.68,8.69,8.67,8.68,132369.0,8.2132,8.2226,8.2037,8.2132,132369.0
2024-06-03 10:30:00,8.68,8.73,8.68,8.73,170803.0,8.2132,8.2605,8.2132,8.2605,170803.0
2024-06-03 10:40:00,8.72,8.77,8.71,8.77,114696.0,8.251,8.2983,8.2416,8.2983,114696.0
2024-06-03 10:50:00,8.77,8.8,8.76,8.79,282716.0,8.2983,8.3267,8.2889,8.3173,282716.0
2024-06-03 11:00:00,8.79,8.81,8.78,8.78,196338.0,8.3173,8.3362,8.3078,8.3078,196338.0
2024-06-03 11:10:00,8.78,8.79,8.77,8.77,100864.0,8.3078,8.3173,8.2983,8.2983,100864.0
2024-06-03 11:20:00,8.77,8.78,8.77,8.77,108596.0,8.2983,8.3078,8.2983,8.2983,108596.0
2024-06-03 11:30:00,8.77,8.79,8.76,8.78,117401.0,8.2983,8.3173,8.2889,8.3078,117401.0
2024-06-03 11:40:00,8.79,8.8,8.78,8.79,151563.0,8.3173,8.3267,8.3078,8.3173,151563.0
2024-06-03 11:50:00,8.79,8.79,8.78,8.79,73763.0,8.3173,8.3173,8.3078,8.3173,73763.0
2024-06-03 12:00:00,8.78,8.81,8.77,8.81,96899.0,8.3078,8.3362,8.2983,8.3362,96899.0
2024-06-03 12:10:00,8.81,8.88,8.8,8.87,214869.0,8.3362,8.4024,8.3267,8.393,214869.0
2024-06-03 12:20:00,8.88,8.91,8.88,8.89,140477.0,8.4024,8.4308,8.4024,8.4119,140477.0
2024-06-03 12:30:00,8.9,8.92,8.88,8.88,166075.0,8.4213,8.4403,8.4024,8.4024,166075.0
2024-06-03 12:40:00,8.88,8.89,8.88,8.89,82409.0,8.4024,8.4119,8.4024,8.4119,82409.0
2024-06-03 12:50:00,8.89,8.92,8.89,8.9,178693.0,8.4119,8.4403,8.4119,8.4213,178693.0
2024-06-03 13:00:00,8.91,8.92,8.9,8.92,138597.0,8.4308,8.4403,8.4213,8.4403,138597.0
2024-06-03 13:10:00,8.93,8.95,8.9,8.9,319544.0,8.4497,8.4686,8.4213,8.4213,319544.0
2024-06-03 13:20:00,8.89,8.89,8.86,8.86,157819.0,8.4119,8.4119,8.3835,8.3835,157819.0
2024-06-03 13:30:00,8.86,8.86,8.83,8.83,111993.0,8.3835,8.3835,8.3551,8.3551,111993.0
2024-06-03 13:40:00,8.83,8.83,8.81,8.82,165984.0,8.3551,8.3551,8.3362,8.3456,165984.0
2024-06-03 13:50:00,8.82,8.85,8.82,8.84,227036.0,8.3456,8.374,8.3456,8.3646,227036.0
2024-06-03 14:00:00,8.83,8.84,8.81,8.82,147511.0,8.3551,8.3646,8.3362,8.3456,147511.0
2024-06-03 14:10:00,8.81,8.85,8.81,8.84,177724.0,8.3362,8.374,8.3362,8.3646,177724.0
2024-06-03 14:20:00,8.83,8.83,8.8,8.83,90734.0,8.3551,8.3551,8.3267,8.3551,90734.0
2024-06-03 14:30:00,8.83,8.83,8.81,8.81,226234.0,8.3551,8.3551,8.3362,8.3362,226234.0
2024-06-03 14:40:00,8.8,8.81,8.79,8.8,209663.0,8.3267,8.3362,8.3173,8.3267,209663.0
2024-06-03 14:50:00,8.8,8.82,8.8,8.81,106314.0,8.3267,8.3456,8.3267,8.3362,106314.0
2024-06-03 15:00:00,8.8,8.8,8.79,8.8,166463.0,8.3267,8.3267,8.3173,8.3267,166463.0
2024-06-03 15:10:00,8.8,8.8,8.79,8.79,61470.0,8.3267,8.3267,8.3173,8.3173,61470.0
2024-06-03 15:20:00,8.78,8.78,8.77,8.77,86075.0,8.3078,8.3078,8.2983,8.2983,86075.0
2024-06-03 15:30:00,8.78,8.8,8.77,8.8,201381.0,8.3078,8.3267,8.2983,8.3267,201381.0
2024-06-03 15:40:00,8.8,8.8,8.77,8.77,85728.0,8.3267,8.3267,8.2983,8.2983,85728.0
2024-06-03 15:50:00,8.77,8.78,8.71,8.71,206228.0,8.2983,8.3078,8.2416,8.2416,206228.0
2024-06-04 09:30:00,8.77,8.8,8.76,8.78,119056.0,8.2983,8.3267,8.2889,8.3078,119056.0
2024-06-04 09:40:00,8.79,8.79,8.76,8.77,92498.0,8.3173,8.3173,8.2889,8.2983,92498.0
2024-06-04 09:50:00,8.77,8.79,8.77,8.78,157957.0,8.2983,8.3173,8.2983,8.3078,157957.0
2024-06-04 10:00:00,8.77,8.78,8.72,8.78,833504.0,8.2983,8.3078,8.251,8.3078,833504.0
2024-06-04 10:10:00,8.79,8.8,8.76,8.77,329707.0,8.3173,8.3267,8.2889,8.2983,329707.0
2024-06-04 10:20:00,8.76,8.79,8.75,8.75,197597.0,8.2889,8.3173,8.2794,8.2794,197597.0
2024-06-04 10:30:00,8.75,8.78,8.73,8.76,153073.0,8.2794,8.3078,8.2605,8.2889,153073.0
2024-06-04 10:40:00,8.75,8.76,8.73,8.76,164306.0,8.2794,8.2889,8.2605,8.2889,164306.0
2024-06-04 10:50:00,8.76,8.8,8.76,8.8,97983.0,8.2889,8.3267,8.2889,8.3267,97983.0
2024-06-04 11:00:00,8.8,8.81,8.79,8.8,172791.0,8.3267,8.3362,8.3173,8.3267,172791.0
2024-06-04 11:10:00,8.79,8.8,8.78,8.78,86676.0,8.3173,8.3267,8.3078,8.3078,86676.0
2024-06-04 11:20:00,8.78,8.8,8.77,8.8,116481.0,8.3078,8.3267,8.2983,8.3267,116481.0
2024-06-04 11:30:00,8.81,8.83,8.8,8.82,196265.0,8.3362,8.3551,8.3267,8.3456,196265.0
2024-06-04 11:40:00,8.82,8.82,8.8,8.82,256015.0,8.3456,8.3456,8.3267,8.3456,256015.0
2024-06-04 11:50:00,8.82,8.83,8.81,8.83,137742.0,8.3456,8.3551,8.3362,8.3551,137742.0
2024-06-04 12:00:00,8.83,8.84,8.83,8.84,282649.0,8.3551,8.3646,8.3551,8.3646,282649.0
2024-06-04 12:10:00,8.84,8.84,8.83,8.84,157907.0,8.3646,8.3646,8.3551,8.3646,157907.0
2024-06-04 12:20:00,8.83,8.83,8.8,8.8,40147.0,8.3551,8.3551,8.3267,8.3267,40147.0
2024-06-04 12:30:00,8.8,8.81,8.8,8.8,144227.0,8.3267,8.3362,8.3267,8.3267,144227.0
2024-06-04 12:40:00,8.79,8.79,8.75,8.75,88996.0,8.3173,8.3173,8.2794,8.2794,88996.0
2024-06-04 12:50:00,8.76,8.79,8.76,8.77,134317.0,8.2889,8.3173,8.2889,8.2983,134317.0
2024-06-04 13:00:00,8.77,8.8,8.77,8.8,54064.0,8.2983,8.3267,8.2983,8.3267,54064.0
2024-06-04 13:10:00,8.79,8.79,8.77,8.77,37945.0,8.3173,8.3173,8.2983,8.2983,37945.0
2024-06-04 13:20:00,8.76,8.78,8.75,8.75,87150.0,8.2889,8.3078,8.2794,8.2794,87150.0
2024-06-04 13:30:00,8.75,8.77,8.75,8.77,193763.0,8.2794,8.2983,8.2794,8.2983,193763.0
2024-06-04 13:40:00,8.76,8.76,8.75,8.76,30197.0,8.2889,8.2889,8.2794,8.2889,30197.0
2024-06-04 13:50:00,8.75,8.76,8.75,8.75,111089.0,8.2794,8.2889,8.2794,8.2794,111089.0
2024-06-04 14:00:00,8.75,8.75,8.74,8.74,175349.0,8.2794,8.2794,8.2699,8.2699,175349.0
2024-06-04 14:10:00,8.74,8.74,8.69,8.69,128560.0,8.2699,8.2699,8.2226,8.2226,128560.0
2024-06-04 14:20:00,8.69,8.69,8.65,8.66,113279.0,8.2226,8.2226,8.1848,8.1942,113279.0
2024-06-04 14:30:00,8.65,8.67,8.65,8.67,153324.0,8.1848,8.2037,8.1848,8.2037,153324.0
2024-06-04 14:40:00,8.66,8.66,8.64,8.65,94386.0,8.1942,8.1942,8.1753,8.1848,94386.0
2024-06-04 14:50:00,8.65,8.68,8.65,8.68,254780.0,8.1848,8.2132,8.1848,8.2132,254780.0
2024-06-04 15:00:00,8.68,8.76,8.68,8.74,237415.0,8.2132,8.2889,8.2132,8.2699,237415.0
2024-06-04 15:10:00,8.73,8.73,8.72,8.73,100957.0,8.2605,8.2605,8.251,8.2605,100957.0
2024-06-04 15:20:00,8.72,8.72,8.71,8.71,206476.0,8.251,8.251,8.2416,8.2416,206476.0
2024-06-04 15:30:00,8.72,8.74,8.71,8.73,179146.0,8.251,8.2699,8.2416,8.2605,179146.0
2024-06-04 15:40:00,8.72,8.72,8.69,8.69,123906.0,8.251,8.251,8.2226,8.2226,123906.0
2024-06-04 15:50:00,8.69,8.69,8.67,8.68,248726.0,8.2226,8.2226,8.2037,8.2132,248726.0
2024-06-05 09:30:00,8.57,8.6,8.56,8.6,235300.0,8.1091,8.1375,8.0996,8.1375,235300.0
2024-06-05 09:40:00,8.6,8.6,8.59,8.6,53858.0,8.1375,8.1375,8.128,8.1375,53858.0
2024-06-05 09:50:00,8.61,8.62,8.6,8.6,157757.0,8.1469,8.1564,8.1375,8.1375,157757.0
2024-06-05 10:00:00,8.61,8.66,8.61,8.64,292528.0,8.1469,8.1942,8.1469,8.1753,292528.0
2024-06-05 10:10:00,8.64,8.64,8.63,8.63,220052.0,8.1753,8.1753,8.1659,8.1659,220052.0
2024-06-05 10:20:00,8.63,8.63,8.59,8.59,338520.0,8.1659,8.1659,8.128,8.128,338520.0
2024-06-05 10:30:00,8.59,8.59,8.55,8.56,152170.0,8.128,8.128,8.0902,8.0996,152170.0
2024-06-05 10:40:00,8.55,8.57,8.55,8.55,85010.0,8.0902,8.1091,8.0902,8.0902,85010.0
2024-06-05 10:50:00,8.56,8.56,8.55,8.56,114937.0,8.0996,8.0996,8.0902,8.0996,114937.0
2024-06-05 11:00:00,8.55,8.55,8.53,8.54,165873.0,8.0902,8.0902,8.0712,8.0807,165873.0
2024-06-05 11:10:00,8.54,8.54,8.49,8.5,134868.0,8.0807,8.0807,8.0334,8.0429,134868.0
2024-06-05 11:20:00,8.51,8.52,8.5,8.51,275213.0,8.0523,8.0618,8.0429,8.0523,275213.0
2024-06-05 11:30:00,8.51,8.51,8.49,8.5,120387.0,8.0523,8.0523,8.0334,8.0429,120387.0
2024-06-05 11:40:00,8.5,8.5,8.48,8.49,70372.0,8.0429,8.0429,8.0239,8.0334,70372.0
2024-06-05 11:50:00,8.5,8.5,8.49,8.5,194218.0,8.0429,8.0429,8.0334,8.0429,194218.0
2024-06-05 12:00:00,8.51,8.51,8.51,8.51,100.0,8.0523,8.0523,8.0523,8.0523,100.0
2024-06-05 12:10:00,8.5,8.51,8.5,8.51,127119.0,8.0429,8.0523,8.0429,8.0523,127119.0
2024-06-05 12:20:00,8.51,8.52,8.49,8.49,177101.0,8.0523,8.0618,8.0334,8.0334,177101.0
2024-06-05 12:30:00,8.49,8.49,8.47,8.47,31332.0,8.0334,8.0334,8.0145,8.0145,31332.0
2024-06-05 12:40:00,8.47,8.48,8.47,8.47,16355.0,8.0145,8.0239,8.0145,8.0145,16355.0
2024-06-05 12:50:00,8.47,8.47,8.47,8.47,83805.0,8.0145,8.0145,8.0145,8.0145,83805.0
2024-06-05 13:00:00,8.47,8.47,8.46,8.46,40262.0,8.0145,8.0145,8.005,8.005,40262.0
2024-06-05 13:10:00,8.46,8.47,8.46,8.47,299755.0,8.005,8.0145,8.005,8.0145,299755.0
2024-06-05 13:20:00,8.48,8.49,8.47,8.47,66408.0,8.0239,8.0334,8.0145,8.0145,66408.0
2024-06-05 13:30:00,8.47,8.47,8.46,8.46,41800.0,8.0145,8.0145,8.005,8.005,41800.0
2024-06-05 13:40:00,8.45,8.47,8.45,8.46,257407.0,7.9955,8.0145,7.9955,8.005,257407.0
2024-06-05 13:50:00,8.45,8.45,8.44,8.44,25856.0,7.9955,7.9955,7.9861,7.9861,25856.0
2024-06-05 14:00:00,8.45,8.45,8.44,8.45,217474.0,7.9955,7.9955,7.9861,7.9955,217474.0
2024-06-05 14:10:00,8.44,8.45,8.44,8.45,203387.0,7.9861,7.9955,7.9861,7.9955,203387.0
2024-06-05 14:20:00,8.44,8.45,8.44,8.44,62440.0,7.9861,7.9955,7.9861,7.9861,62440.0
2024-06-05 14:30:00,8.43,8.43,8.41,8.41,142577.0,7.9766,7.9766,7.9577,7.9577,142577.0
2024-06-05 14:40:00,8.41,8.41,8.4,8.41,75073.0,7.9577,7.9577,7.9482,7.9577,75073.0
2024-06-05 14:50:00,8.41,8.41,8.4,8.41,16668.0,7.9577,7.9577,7.9482,7.9577,16668.0
2024-06-05 15:00:00,8.41,8.41,8.4,8.41,139183.0,7.9577,7.9577,7.9482,7.9577,139183.0
2024-06-05 15:10:00,8.41,8.41,8.4,8.4,36235.0,7.9577,7.9577,7.9482,7.9482,36235.0
2024-06-05 15:20:00,8.4,8.42,8.4,8.42,114205.0,7.9482,7.9672,7.9482,7.9672,114205.0
2024-06-05 15:30:00,8.42,8.43,8.41,8.41,153705.0,7.9672,7.9766,7.9577,7.9577,153705.0
2024-06-05 15:40:00,8.41,8.43,8.41,8.43,149405.0,7.9577,7.9766,7.9577,7.9766,149405.0
2024-06-05 15:50:00,8.43,8.44,8.38,8.38,556393.0,7.9766,7.9861,7.9293,7.9293,556393.0
2024-06-06 09:30:00,8.35,8.37,8.35,8.36,268624.0,7.9009,7.9198,7.9009,7.9104,268624.0
2024-06-06 09:40:00,8.35,8.36,8.35,8.36,175054.0,7.9009,7.9104,7.9009,7.9104,175054.0
2024-06-06 09:50:00,8.36,8.39,8.36,8.39,58557.0,7.9104,7.9388,7.9104,7.9388,58557.0
2024-06-06 10:00:00,8.38,8.38,8.37,8.37,207350.0,7.9293,7.9293,7.9198,7.9198,207350.0
2024-06-06 10:10:00,8.37,8.38,8.37,8.37,104601.0,7.9198,7.9293,7.9198,7.9198,104601.0
2024-06-06 10:20:00,8.38,8.38,8.36,8.36,114700.0,7.9293,7.9293,7.9104,7.9104,114700.0
2024-06-06 10:30:00,8.36,8.38,8.36,8.37,320061.0,7.9104,7.9293,7.9104,7.9198,320061.0
2024-06-06 10:40:00,8.37,8.37,8.37,8.37,145119.0,7.9198,7.9198,7.9198,7.9198,145119.0
2024-06-06 10:50:00,8.37,8.39,8.37,8.38,243648.0,7.9198,7.9388,7.9198,7.9293,243648.0
2024-06-06 11:00:00,8.39,8.39,8.38,8.38,106937.0,7.9388,7.9388,7.9293,7.9293,106937.0
2024-06-06 11:10:00,8.38,8.38,8.38,8.38,109235.0,7.9293,7.9293,7.9293,7.9293,109235.0
2024-06-06 11:20:00,8.38,8.39,8.38,8.39,171937.0,7.9293,7.9388,7.9293,7.9388,171937.0
2024-06-06 11:30:00,8.39,8.39,8.38,8.39,80500.0,7.9388,7.9388,7.9293,7.9388,80500.0
2024-06-06 11:40:00,8.4,8.4,8.4,8.4,112017.0,7.9482,7.9482,7.9482,7.9482,112017.0
2024-06-06 11:50:00,8.4,8.4,8.4,8.4,62276.0,7.9482,7.9482,7.9482,7.9482,62276.0
2024-06-06 12:00:00,8.4,8.4,8.4,8.4,44665.0,7.9482,7.9482,7.9482,7.9482,44665.0
2024-06-06 12:10:00,8.41,8.43,8.41,8.41,117656.0,7.9577,7.9766,7.9577,7.9577,117656.0
2024-06-06 12:20:00,8.42,8.43,8.41,8.42,152831.0,7.9672,7.9766,7.9577,7.9672,152831.0
2024-06-06 12:30:00,8.43,8.44,8.43,8.44,156994.0,7.9766,7.9861,7.9766,7.9861,156994.0
2024-06-06 12:40:00,8.44,8.44,8.43,8.43,122132.0,7.9861,7.9861,7.9766,7.9766,122132.0
2024-06-06 12:50:00,8.43,8.44,8.43,8.44,20331.0,7.9766,7.9861,7.9766,7.9861,20331.0
2024-06-06 13:00:00,8.44,8.44,8.42,8.43,170968.0,7.9861,7.9861,7.9672,7.9766,170968.0
2024-06-06 13:10:00,8.42,8.42,8.42,8.42,143502.0,7.9672,7.9672,7.9672,7.9672,143502.0
2024-06-06 13:20:00,8.41,8.41,8.39,8.4,140699.0,7.9577,7.9577,7.9388,7.9482,140699.0
2024-06-06 13:30:00,8.4,8.4,8.39,8.39,75727.0,7.9482,7.9482,7.9388,7.9388,75727.0
2024-06-06 13:40:00,8.39,8.4,8.39,8.4,22900.0,7.9388,7.9482,7.9388,7.9482,22900.0
2024-06-06 13:50:00,8.4,8.4,8.39,8.4,187627.0,7.9482,7.9482,7.9388,7.9482,187627.0
2024-06-06 14:00:00,8.4,8.46,8.4,8.46,321071.0,7.9482,8.005,7.9482,8.005,321071.0
2024-06-06 14:10:00,8.46,8.46,8.43,8.43,237103.0,8.005,8.005,7.9766,7.9766,237103.0
2024-06-06 14:20:00,8.43,8.43,8.42,8.43,109807.0,7.9766,7.9766,7.9672,7.9766,109807.0
2024-06-06 14:30:00,8.43,8.43,8.41,8.42,87314.0,7.9766,7.9766,7.9577,7.9672,87314.0
2024-06-06 14:40:00,8.42,8.42,8.41,8.41,57811.0,7.9672,7.9672,7.9577,7.9577,57811.0
2024-06-06 14:50:00,8.4,8.4,8.39,8.39,39405.0,7.9482,7.9482,7.9388,7.9388,39405.0
2024-06-06 15:00:00,8.39,8.39,8.39,8.39,144731.0,7.9388,7.9388,7.9388,7.9388,144731.0
2024-06-06 15:10:00,8.38,8.4,8.38,8.4,141086.0,7.9293,7.9482,7.9293,7.9482,141086.0
2024-06-06 15:20:00,8.4,8.4,8.39,8.39,19270.0,7.9482,7.9482,7.9388,7.9388,19270.0
2024-06-06 15:30:00,8.39,8.4,8.39,8.39,120751.0,7.9388,7.9482,7.9388,7.9388,120751.0
2024-06-06 15:40:00,8.4,8.4,8.38,8.38,25687.0,7.9482,7.9482,7.9293,7.9293,25687.0
2024-06-06 15:50:00,8.39,8.39,8.38,8.38,183705.0,7.9388,7.9388,7.9293,7.9293,183705.0
2024-06-07 09:30:00,8.44,8.48,8.44,8.48,281057.0,7.9861,8.0239,7.9861,8.0239,281057.0
2024-06-07 09:40:00,8.47,8.47,8.43,8.43,283045.0,8.0145,8.0145,7.9766,7.9766,283045.0
2024-06-07 09:50:00,8.43,8.43,8.41,8.43,249102.0,7.9766,7.9766,7.9577,7.9766,249102.0
2024-06-07 10:00:00,8.42,8.42,8.41,8.41,144718.0,7.9672,7.9672,7.9577,7.9577,144718.0
2024-06-07 10:10:00,8.41,8.42,8.4,8.4,147492.0,7.9577,7.9672,7.9482,7.9482,147492.0
2024-06-07 10:20:00,8.4,8.4,8.38,8.39,97735.0,7.9482,7.9482,7.9293,7.9388,97735.0
2024-06-07 10:30:00,8.39,8.4,8.35,8.35,200042.0,7.9388,7.9482,7.9009,7.9009,200042.0
2024-06-07 10:40:00,8.35,8.35,8.31,8.32,76819.0,7.9009,7.9009,7.8631,7.8725,76819.0
2024-06-07 10:50:00,8.32,8.36,8.32,8.36,133902.0,7.8725,7.9104,7.8725,7.9104,133902.0
2024-06-07 11:00:00,8.37,8.41,8.37,8.41,269183.0,7.9198,7.9577,7.9198,7.9577,269183.0
2024-06-07 11:10:00,8.41,8.42,8.4,8.4,139902.0,7.9577,7.9672,7.9482,7.9482,139902.0
2024-06-07 11:20:00,8.41,8.41,8.38,8.38,210034.0,7.9577,7.9577,7.9293,7.9293,210034.0
2024-06-07 11:30:00,8.37,8.38,8.36,8.38,93134.0,7.9198,7.9293,7.9104,7.9293,93134.0
2024-06-07 11:40:00,8.38,8.38,8.38,8.38,89827.0,7.9293,7.9293,7.9293,7.9293,89827.0
2024-06-07 11:50:00,8.37,8.38,8.37,8.37,13148.0,7.9198,7.9293,7.9198,7.9198,13148.0
2024-06-07 12:00:00,8.37,8.38,8.36,8.36,56382.0,7.9198,7.9293,7.9104,7.9104,56382.0
2024-06-07 12:10:00,8.36,8.36,8.35,8.35,58400.0,7.9104,7.9104,7.9009,7.9009,58400.0
2024-06-07 12:20:00,8.35,8.35,8.34,8.34,139364.0,7.9009,7.9009,7.8915,7.8915,139364.0
2024-06-07 12:30:00,8.33,8.35,8.32,8.35,50553.0,7.882,7.9009,7.8725,7.9009,50553.0
2024-06-07 12:40:00,8.35,8.37,8.35,8.37,95288.0,7.9009,7.9198,7.9009,7.9198,95288.0
2024-06-07 12:50:00,8.36,8.36,8.32,8.32,130972.0,7.9104,7.9104,7.8725,7.8725,130972.0
2024-06-07 13:00:00,8.32,8.33,8.32,8.33,42738.0,7.8725,7.882,7.8725,7.882,42738.0
2024-06-07 13:10:00,8.33,8.33,8.32,8.32,116062.0,7.882,7.882,7.8725,7.8725,116062.0
2024-06-07 13:20:00,8.31,8.32,8.29,8.32,196424.0,7.8631,7.8725,7.8441,7.8725,196424.0
2024-06-07 13:30:00,8.32,8.33,8.31,8.33,108767.0,7.8725,7.882,7.8631,7.882,108767.0
2024-06-07 13:40:00,8.33,8.33,8.32,8.32,159861.0,7.882,7.882,7.8725,7.8725,159861.0
2024-06-07 13:50:00,8.32,8.33,8.32,8.33,49747.0,7.8725,7.882,7.8725,7.882,49747.0
2024-06-07 14:00:00,8.34,8.42,8.34,8.41,273289.0,7.8915,7.9672,7.8915,7.9577,273289.0
2024-06-07 14:10:00,8.41,8.44,8.41,8.43,244641.0,7.9577,7.9861,7.9577,7.9766,244641.0
2024-06-07 14:20:00,8.42,8.42,8.38,8.38,246359.0,7.9672,7.9672,7.9293,7.9293,246359.0
2024-06-07 14:30:00,8.39,8.39,8.38,8.38,201806.0,7.9388,7.9388,7.9293,7.9293,201806.0
2024-06-07 14:40:00,8.38,8.38,8.36,8.36,109469.0,7.9293,7.9293,7.9104,7.9104,109469.0
2024-06-07 14:50:00,8.37,8.38,8.37,8.38,71623.0,7.9198,7.9293,7.9198,7.9293,71623.0
2024-06-07 15:00:00,8.38,8.39,8.36,8.39,140495.0,7.9293,7.9388,7.9104,7.9388,140495.0
2024-06-07 15:10:00,8.39,8.42,8.39,8.41,216966.0,7.9388,7.9672,7.9388,7.9577,216966.0
2024-06-07 15:20:00,8.42,8.42,8.39,8.39,173948.0,7.9672,7.9672,7.9388,7.9388,173948.0
2024-06-07 15:30:00,8.39,8.4,8.38,8.4,313971.0,7.9388,7.9482,7.9293,7.9482,313971.0
2024-06-07 15:40:00,8.4,8.42,8.39,8.42,311107.0,7.9482,7.9672,7.9388,7.9672,311107.0
2024-06-07 15:50:00,8.43,8.43,8.4,8.43,477550.0,7.9766,7.9766,7.9482,7.9766,477550.0
2024-06-10 09:30:00,8.47,8.48,8.46,8.48,152042.0,8.0145,8.0239,8.005,8.0239,152042.0
2024-06-10 09:40:00,8.49,8.49,8.48,8.48,251813.0,8.0334,8.0334,8.0239,8.0239,251813.0
2024-06-10 09:50:00,8.48,8.48,8.47,8.47,150199.0,8.0239,8.0239,8.0145,8.0145,150199.0
2024-06-10 10:00:00,8.47,8.47,8.45,8.45,165760.0,8.0145,8.0145,7.9955,7.9955,165760.0
2024-06-10 10:10:00,8.45,8.46,8.45,8.46,246834.0,7.9955,8.005,7.9955,8.005,246834.0
2024-06-10 10:20:00,8.46,8.46,8.45,8.45,49842.0,8.005,8.005,7.9955,7.9955,49842.0
2024-06-10 10:30:00,8.45,8.45,8.45,8.45,45230.0,7.9955,7.9955,7.9955,7.9955,45230.0
2024-06-10 10:40:00,8.45,8.45,8.44,8.44,118078.0,7.9955,7.9955,7.9861,7.9861,118078.0
2024-06-10 10:50:00,8.44,8.44,8.44,8.44,123568.0,7.9861,7.9861,7.9861,7.9861,123568.0
2024-06-10 11:00:00,8.43,8.43,8.43,8.43,48841.0,7.9766,7.9766,7.9766,7.9766,48841.0
2024-06-10 11:10:00,8.43,8.43,8.43,8.43,70942.0,7.9766,7.9766,7.9766,7.9766,70942.0
2024-06-10 11:20:00,8.42,8.42,8.41,8.41,19198.0,7.9672,7.9672,7.9577,7.9577,19198.0
2024-06-10 11:30:00,8.41,8.41,8.39,8.4,131888.0,7.9577,7.9577,7.9388,7.9482,131888.0
2024-06-10 11:40:00,8.4,8.4,8.4,8.4,54851.0,7.9482,7.9482,7.9482,7.9482,54851.0
2024-06-10 11:50:00,8.4,8.4,8.38,8.4,120374.0,7.9482,7.9482,7.9293,7.9482,120374.0
2024-06-10 12:00:00,8.4,8.4,8.4,8.4,4800.0,7.9482,7.9482,7.9482,7.9482,4800.0
2024-06-10 12:10:00,8.39,8.39,8.38,8.38,91165.0,7.9388,7.9388,7.9293,7.9293,91165.0
2024-06-10 12:20:00,8.38,8.39,8.38,8.39,131654.0,7.9293,7.9388,7.9293,7.9388,131654.0
2024-06-10 12:30:00,8.39,8.39,8.38,8.38,50065.0,7.9388,7.9388,7.9293,7.9293,50065.0
2024-06-10 12:40:00,8.38,8.39,8.38,8.39,78946.0,7.9293,7.9388,7.9293,7.9388,78946.0
2024-06-10 12:50:00,8.39,8.39,8.39,8.39,0.0,7.9388,7.9388,7.9388,7.9388,0.0
2024-06-10 13:00:00,8.39,8.4,8.39,8.4,167342.0,7.9388,7.9482,7.9388,7.9482,167342.0
2024-06-10 13:10:00,8.4,8.41,8.4,8.41,101026.0,7.9482,7.9577,7.9482,7.9577,101026.0
2024-06-10 13:20:00,8.4,8.41,8.4,8.41,73229.0,7.9482,7.9577,7.9482,7.9577,73229.0
2024-06-10 13:30:00,8.41,8.41,8.4,8.41,77353.0,7.9577,7.9577,7.9482,7.9577,77353.0
2024-06-10 13:40:00,8.41,8.41,8.36,8.36,166707.0,7.9577,7.9577,7.9104,7.9104,166707.0
2024-06-10 13:50:00,8.36,8.37,8.36,8.37,20594.0,7.9104,7.9198,7.9104,7.9198,20594.0
2024-06-10 14:00:00,8.37,8.37,8.36,8.37,153712.0,7.9198,7.9198,7.9104,7.9198,153712.0
2024-06-10 14:10:00,8.37,8.39,8.37,8.39,64265.0,7.9198,7.9388,7.9198,7.9388,64265.0
2024-06-10 14:20:00,8.4,8.4,8.39,8.4,142966.0,7.9482,7.9482,7.9388,7.9482,142966.0
2024-06-10 14:30:00,8.4,8.41,8.38,8.38,145757.0,7.9482,7.9577,7.9293,7.9293,145757.0
2024-06-10 14:40:00,8.38,8.38,8.38,8.38,65741.0,7.9293,7.9293,7.9293,7.9293,65741.0
2024-06-10 14:50:00,8.38,8.38,8.38,8.38,40203.0,7.9293,7.9293,7.9293,7.9293,40203.0
2024-06-10 15:00:00,8.38,8.38,8.36,8.37,35710.0,7.9293,7.9293,7.9104,7.9198,35710.0
2024-06-10 15:10:00,8.37,8.37,8.34,8.36,218221.0,7.9198,7.9198,7.8915,7.9104,218221.0
2024-06-10 15:20:00,8.36,8.36,8.35,8.36,134575.0,7.9104,7.9104,7.9009,7.9104,134575.0
2024-06-10 15:30:00,8.36,8.38,8.36,8.37,82605.0,7.9104,7.9293,7.9104,7.9198,82605.0
2024-06-10 15:40:00,8.38,8.38,8.36,8.38,355093.0,7.9293,7.9293,7.9104,7.9293,355093.0
2024-06-10 15:50:00,8.39,8.39,8.35,8.35,230002.0,7.9388,7.9388,7.9009,7.9009,230002.0
2024-06-11 09:30:00,8.42,8.46,8.42,8.46,69085.0,7.9672,8.005,7.9672,8.005,69085.0
2024-06-11 09:40:00,8.46,8.52,8.46,8.51,183903.0,8.005,8.0618,8.005,8.0523,183903.0
2024-06-11 09:50:00,8.52,8.52,8.49,8.5,259614.0,8.0618,8.0618,8.0334,8.0429,259614.0
2024-06-11 10:00:00,8.49,8.49,8.47,8.48,180623.0,8.0334,8.0334,8.0145,8.0239,180623.0
2024-06-11 10:10:00,8.47,8.47,8.46,8.46,147905.0,8.0145,8.0145,8.005,8.005,147905.0
2024-06-11 10:20:00,8.46,8.46,8.45,8.45,100832.0,8.005,8.005,7.9955,7.9955,100832.0
2024-06-11 10:30:00,8.45,8.45,8.44,8.44,60701.0,7.9955,7.9955,7.9861,7.9861,60701.0
2024-06-11 10:40:00,8.43,8.43,8.41,8.42,93728.0,7.9766,7.9766,7.9577,7.9672,93728.0
2024-06-11 10:50:00,8.42,8.42,8.4,8.4,52458.0,7.9672,7.9672,7.9482,7.9482,52458.0
2024-06-11 11:00:00,8.4,8.42,8.4,8.42,212483.0,7.9482,7.9672,7.9482,7.9672,212483.0
2024-06-11 11:10:00,8.42,8.43,8.42,8.42,152289.0,7.9672,7.9766,7.9672,7.9672,152289.0
2024-06-11 11:20:00,8.41,8.41,8.41,8.41,39411.0,7.9577,7.9577,7.9577,7.9577,39411.0
2024-06-11 11:30:00,8.41,8.41,8.4,8.41,117943.0,7.9577,7.9577,7.9482,7.9577,117943.0
2024-06-11 11:40:00,8.42,8.44,8.42,8.43,318119.0,7.9672,7.9861,7.9672,7.9766,318119.0
2024-06-11 11:50:00,8.44,8.44,8.43,8.44,40670.0,7.9861,7.9861,7.9766,7.9861,40670.0
2024-06-11 12:00:00,8.44,8.44,8.44,8.44,61101.0,7.9861,7.9861,7.9861,7.9861,61101.0
2024-06-11 12:10:00,8.43,8.44,8.43,8.44,51739.0,7.9766,7.9861,7.9766,7.9861,51739.0
2024-06-11 12:20:00,8.44,8.45,8.44,8.44,149261.0,7.9861,7.9955,7.9861,7.9861,149261.0
2024-06-11 12:30:00,8.44,8.44,8.43,8.43,153643.0,7.9861,7.9861,7.9766,7.9766,153643.0
2024-06-11 12:40:00,8.43,8.43,8.42,8.43,136024.0,7.9766,7.9766,7.9672,7.9766,136024.0
2024-06-11 12:50:00,8.43,8.43,8.43,8.43,154389.0,7.9766,7.9766,7.9766,7.9766,154389.0
2024-06-11 13:00:00,8.43,8.44,8.4,8.41,260481.0,7.9766,7.9861,7.9482,7.9577,260481.0
2024-06-11 13:10:00,8.41,8.41,8.4,8.41,125367.0,7.9577,7.9577,7.9482,7.9577,125367.0
2024-06-11 13:20:00,8.41,8.43,8.41,8.43,37987.0,7.9577,7.9766,7.9577,7.9766,37987.0
2024-06-11 13:30:00,8.42,8.42,8.4,8.4,16300.0,7.9672,7.9672,7.9482,7.9482,16300.0
2024-06-11 13:40:00,8.4,8.4,8.39,8.39,33305.0,7.9482,7.9482,7.9388,7.9388,33305.0
2024-06-11 13:50:00,8.39,8.39,8.38,8.38,6768.0,7.9388,7.9388,7.9293,7.9293,6768.0
2024-06-11 14:00:00,8.37,8.38,8.37,8.38,49818.0,7.9198,7.9293,7.9198,7.9293,49818.0
2024-06-11 14:10:00,8.38,8.38,8.36,8.36,30082.0,7.9293,7.9293,7.9104,7.9104,30082.0
2024-06-11 14:20:00,8.35,8.35,8.33,8.33,163999.0,7.9009,7.9009,7.882,7.882,163999.0
2024-06-11 14:30:00,8.33,8.33,8.31,8.33,150118.0,7.882,7.882,7.8631,7.882,150118.0
2024-06-11 14:40:00,8.32,8.33,8.31,8.32,86894.0,7.8725,7.882,7.8631,7.8725,86894.0
2024-06-11 14:50:00,8.32,8.34,8.32,8.33,109388.0,7.8725,7.8915,7.8725,7.882,109388.0
2024-06-11 15:00:00,8.32,8.32,8.32,8.32,146664.0,7.8725,7.8725,7.8725,7.8725,146664.0
2024-06-11 15:10:00,8.33,8.34,8.33,8.33,83922.0,7.882,7.8915,7.882,7.882,83922.0
2024-06-11 15:20:00,8.34,8.34,8.34,8.34,85882.0,7.8915,7.8915,7.8915,7.8915,85882.0
2024-06-11 15:30:00,8.35,8.35,8.33,8.33,100265.0,7.9009,7.9009,7.882,7.882,100265.0
2024-06-11 15:40:00,8.33,8.35,8.33,8.35,123148.0,7.882,7.9009,7.882,7.9009,123148.0
2024-06-11 15:50:00,8.35,8.35,8.3,8.3,167825.0,7.9009,7.9009,7.8536,7.8536,167825.0
2024-06-12 09:30:00,8.07,8.1,8.07,8.08,321930.0,7.636,7.6644,7.636,7.6454,321930.0
2024-06-12 09:40:00,8.07,8.07,8.03,8.03,196327.0,7.636,7.636,7.5981,7.5981,196327.0
2024-06-12 09:50:00,8.03,8.04,8.03,8.03,74498.0,7.5981,7.6076,7.5981,7.5981,74498.0
2024-06-12 10:00:00,8.03,8.04,8.02,8.03,129897.0,7.5981,7.6076,7.5887,7.5981,129897.0
2024-06-12 10:10:00,8.03,8.03,8.0,8.0,335239.0,7.5981,7.5981,7.5697,7.5697,335239.0
2024-06-12 10:20:00,8.0,8.0,7.98,7.98,135376.0,7.5697,7.5697,7.5508,7.5508,135376.0
2024-06-12 10:30:00,7.98,7.99,7.98,7.99,78338.0,7.5508,7.5603,7.5508,7.5603,78338.0
2024-06-12 10:40:00,7.99,8.01,7.99,7.99,145774.0,7.5603,7.5792,7.5603,7.5603,145774.0
2024-06-12 10:50:00,8.0,8.02,8.0,8.02,266556.0,7.5697,7.5887,7.5697,7.5887,266556.0
2024-06-12 11:00:00,8.02,8.02,8.01,8.01,85641.0,7.5887,7.5887,7.5792,7.5792,85641.0
2024-06-12 11:10:00,8.01,8.03,8.01,8.02,89945.0,7.5792,7.5981,7.5792,7.5887,89945.0
2024-06-12 11:20:00,8.02,8.02,8.01,8.01,108890.0,7.5887,7.5887,7.5792,7.5792,108890.0
2024-06-12 11:30:00,8.01,8.02,8.01,8.02,92235.0,7.5792,7.5887,7.5792,7.5887,92235.0
2024-06-12 11:40:00,8.02,8.03,8.02,8.03,5099.0,7.5887,7.5981,7.5887,7.5981,5099.0
2024-06-12 11:50:00,8.03,8.03,8.02,8.02,57833.0,7.5981,7.5981,7.5887,7.5887,57833.0
2024-06-12 12:00:00,8.02,8.03,8.02,8.02,53391.0,7.5887,7.5981,7.5887,7.5887,53391.0
2024-06-12 12:10:00,8.02,8.03,8.02,8.03,86563.0,7.5887,7.5981,7.5887,7.5981,86563.0
2024-06-12 12:20:00,8.03,8.04,8.03,8.04,3222.0,7.5981,7.6076,7.5981,7.6076,3222.0
2024-06-12 12:30:00,8.03,8.04,8.03,8.04,220873.0,7.5981,7.6076,7.5981,7.6076,220873.0
2024-06-12 12:40:00,8.04,8.04,8.03,8.03,34942.0,7.6076,7.6076,7.5981,7.5981,34942.0
2024-06-12 12:50:00,8.03,8.04,8.03,8.03,49918.0,7.5981,7.6076,7.5981,7.5981,49918.0
2024-06-12 13:00:00,8.02,8.02,8.02,8.02,22878.0,7.5887,7.5887,7.5887,7.5887,22878.0
2024-06-12 13:10:00,8.02,8.03,8.01,8.01,100956.0,7.5887,7.5981,7.5792,7.5792,100956.0
2024-06-12 13:20:00,8.01,8.02,8.01,8.02,130775.0,7.5792,7.5887,7.5792,7.5887,130775.0
2024-06-12 13:30:00,8.02,8.05,8.02,8.03,161846.0,7.5887,7.6171,7.5887,7.5981,161846.0
2024-06-12 13:40:00,8.04,8.05,8.04,8.04,14998.0,7.6076,7.6171,7.6076,7.6076,14998.0
2024-06-12 13:50:00,8.05,8.05,8.03,8.03,45473.0,7.6171,7.6171,7.5981,7.5981,45473.0
2024-06-12 14:00:00,8.04,8.11,8.04,8.07,757550.0,7.6076,7.6738,7.6076,7.636,757550.0
2024-06-12 14:10:00,8.05,8.07,8.04,8.04,137815.0,7.6171,7.636,7.6076,7.6076,137815.0
2024-06-12 14:20:00,8.04,8.05,8.03,8.03,118636.0,7.6076,7.6171,7.5981,7.5981,118636.0
2024-06-12 14:30:00,8.03,8.07,8.02,8.02,282990.0,7.5981,7.636,7.5887,7.5887,282990.0
2024-06-12 14:40:00,8.02,8.08,8.02,8.08,231141.0,7.5887,7.6454,7.5887,7.6454,231141.0
2024-06-12 14:50:00,8.08,8.1,8.04,8.04,242514.0,7.6454,7.6644,7.6076,7.6076,242514.0
2024-06-12 15:00:00,8.04,8.04,8.01,8.02,240569.0,7.6076,7.6076,7.5792,7.5887,240569.0
2024-06-12 15:10:00,8.02,8.02,7.97,7.97,111738.0,7.5887,7.5887,7.5414,7.5414,111738.0
2024-06-12 15:20:00,7.98,8.12,7.97,8.11,510081.0,7.5508,7.6833,7.5414,7.6738,510081.0
2024-06-12 15:30:00,8.11,8.13,8.07,8.12,686248.0,7.6738,7.6928,7.636,7.6833,686248.0
2024-06-12 15:40:00,8.13,8.14,8.08,8.08,516739.0,7.6928,7.7022,7.6454,7.6454,516739.0
2024-06-12 15:50:00,8.09,8.11,8.05,8.09,531283.0,7.6549,7.6738,7.6171,7.6549,531283.0
2024-06-13 09:30:00,8.02,8.05,8.02,8.03,103803.0,7.5887,7.6171,7.5887,7.5981,103803.0
2024-06-13 09:40:00,8.03,8.06,8.03,8.05,87636.0,7.5981,7.6265,7.5981,7.6171,87636.0
2024-06-13 09:50:00,8.04,8.07,8.04,8.07,64786.0,7.6076,7.636,7.6076,7.636,64786.0
2024-06-13 10:00:00,8.07,8.08,8.06,8.06,128137.0,7.636,7.6454,7.6265,7.6265,128137.0
2024-06-13 10:10:00,8.07,8.1,8.07,8.1,130387.0,7.636,7.6644,7.636,7.6644,130387.0
2024-06-13 10:20:00,8.1,8.13,8.1,8.12,142807.0,7.6644,7.6928,7.6644,7.6833,142807.0
2024-06-13 10:30:00,8.11,8.13,8.1,8.1,198557.0,7.6738,7.6928,7.6644,7.6644,198557.0
2024-06-13 10:40:00,8.1,8.13,8.1,8.12,205058.0,7.6644,7.6928,7.6644,7.6833,205058.0
2024-06-13 10:50:00,8.12,8.13,8.11,8.13,181902.0,7.6833,7.6928,7.6738,7.6928,181902.0
2024-06-13 11:00:00,8.13,8.14,8.12,8.12,61468.0,7.6928,7.7022,7.6833,7.6833,61468.0
2024-06-13 11:10:00,8.11,8.13,8.11,8.13,98898.0,7.6738,7.6928,7.6738,7.6928,98898.0
2024-06-13 11:20:00,8.13,8.13,8.11,8.11,118556.0,7.6928,7.6928,7.6738,7.6738,118556.0
2024-06-13 11:30:00,8.1,8.1,8.09,8.1,125407.0,7.6644,7.6644,7.6549,7.6644,125407.0
2024-06-13 11:40:00,8.09,8.09,8.09,8.09,85386.0,7.6549,7.6549,7.6549,7.6549,85386.0
2024-06-13 11:50:00,8.09,8.1,8.09,8.1,18699.0,7.6549,7.6644,7.6549,7.6644,18699.0
2024-06-13 12:00:00,8.11,8.13,8.11,8.13,136374.0,7.6738,7.6928,7.6738,7.6928,136374.0
2024-06-13 12:10:00,8.13,8.15,8.12,8.14,179111.0,7.6928,7.7117,7.6833,7.7022,179111.0
2024-06-13 12:20:00,8.14,8.17,8.14,8.17,45066.0,7.7022,7.7306,7.7022,7.7306,45066.0
2024-06-13 12:30:00,8.17,8.17,8.13,8.13,100051.0,7.7306,7.7306,7.6928,7.6928,100051.0
2024-06-13 12:40:00,8.13,8.14,8.13,8.14,31849.0,7.6928,7.7022,7.6928,7.7022,31849.0
2024-06-13 12:50:00,8.14,8.14,8.12,8.12,115060.0,7.7022,7.7022,7.6833,7.6833,115060.0
2024-06-13 13:00:00,8.13,8.13,8.1,8.1,167309.0,7.6928,7.6928,7.6644,7.6644,167309.0
2024-06-13 13:10:00,8.1,8.1,8.09,8.09,94770.0,7.6644,7.6644,7.6549,7.6549,94770.0
2024-06-13 13:20:00,8.09,8.09,8.08,8.08,140154.0,7.6549,7.6549,7.6454,7.6454,140154.0
2024-06-13 13:30:00,8.08,8.1,8.08,8.1,211879.0,7.6454,7.6644,7.6454,7.6644,211879.0
2024-06-13 13:40:00,8.09,8.09,8.08,8.08,64753.0,7.6549,7.6549,7.6454,7.6454,64753.0
2024-06-13 13:50:00,8.08,8.08,8.08,8.08,19757.0,7.6454,7.6454,7.6454,7.6454,19757.0
2024-06-13 14:00:00,8.09,8.1,8.06,8.06,58528.0,7.6549,7.6644,7.6265,7.6265,58528.0
2024-06-13 14:10:00,8.07,8.07,8.07,8.07,29701.0,7.636,7.636,7.636,7.636,29701.0
2024-06-13 14:20:00,8.07,8.07,8.07,8.07,3286.0,7.636,7.636,7.636,7.636,3286.0
2024-06-13 14:30:00,8.05,8.06,8.05,8.06,29309.0,7.6171,7.6265,7.6171,7.6265,29309.0
2024-06-13 14:40:00,8.06,8.06,8.05,8.06,270017.0,7.6265,7.6265,7.6171,7.6265,270017.0
2024-06-13 14:50:00,8.06,8.06,8.04,8.04,15252.0,7.6265,7.6265,7.6076,7.6076,15252.0
2024-06-13 15:00:00,8.05,8.05,8.03,8.03,199083.0,7.6171,7.6171,7.5981,7.5981,199083.0
2024-06-13 15:10:00,8.04,8.05,8.04,8.04,41572.0,7.6076,7.6171,7.6076,7.6076,41572.0
2024-06-13 15:20:00,8.03,8.04,8.03,8.04,14049.0,7.5981,7.6076,7.5981,7.6076,14049.0
2024-06-13 15:30:00,8.05,8.05,8.04,8.04,141532.0,7.6171,7.6171,7.6076,7.6076,141532.0
2024-06-13 15:40:00,8.04,8.04,8.03,8.03,38188.0,7.6076,7.6076,7.5981,7.5981,38188.0
2024-06-13 15:50:00,8.04,8.05,8.02,8.05,127586.0,7.6076,7.6171,7.5887,7.6171,127586.0
2024-06-14 09:30:00,8.13,8.13,8.11,8.11,240902.0,7.6928,7.6928,7.6738,7.6738,240902.0
2024-06-14 09:40:00,8.11,8.11,8.1,8.11,35992.0,7.6738,7.6738,7.6644,7.6738,35992.0
2024-06-14 09:50:00,8.11,8.12,8.11,8.11,210640.0,7.6738,7.6833,7.6738,7.6738,210640.0
2024-06-14 10:00:00,8.11,8.15,8.11,8.15,294576.0,7.6738,7.7117,7.6738,7.7117,294576.0
2024-06-14 10:10:00,8.15,8.18,8.14,8.14,137385.0,7.7117,7.7401,7.7022,7.7022,137385.0
2024-06-14 10:20:00,8.13,8.14,8.12,8.13,232988.0,7.6928,7.7022,7.6833,7.6928,232988.0
2024-06-14 10:30:00,8.13,8.18,8.13,8.17,145716.0,7.6928,7.7401,7.6928,7.7306,145716.0
2024-06-14 10:40:00,8.17,8.17,8.13,8.13,281524.0,7.7306,7.7306,7.6928,7.6928,281524.0
2024-06-14 10:50:00,8.14,8.14,8.12,8.12,82995.0,7.7022,7.7022,7.6833,7.6833,82995.0
2024-06-14 11:00:00,8.12,8.13,8.12,8.13,104594.0,7.6833,7.6928,7.6833,7.6928,104594.0
2024-06-14 11:10:00,8.13,8.13,8.12,8.12,132343.0,7.6928,7.6928,7.6833,7.6833,132343.0
2024-06-14 11:20:00,8.11,8.11,8.11,8.11,54625.0,7.6738,7.6738,7.6738,7.6738,54625.0
2024-06-14 11:30:00,8.1,8.11,8.1,8.11,158261.0,7.6644,7.6738,7.6644,7.6738,158261.0
2024-06-14 11:40:00,8.11,8.15,8.11,8.15,95841.0,7.6738,7.7117,7.6738,7.7117,95841.0
2024-06-14 11:50:00,8.15,8.15,8.11,8.11,146952.0,7.7117,7.7117,7.6738,7.6738,146952.0
2024-06-14 12:00:00,8.12,8.12,8.11,8.11,65329.0,7.6833,7.6833,7.6738,7.6738,65329.0
2024-06-14 12:10:00,8.1,8.11,8.1,8.11,40905.0,7.6644,7.6738,7.6644,7.6738,40905.0
2024-06-14 12:20:00,8.11,8.12,8.11,8.12,88078.0,7.6738,7.6833,7.6738,7.6833,88078.0
2024-06-14 12:30:00,8.12,8.12,8.1,8.1,62760.0,7.6833,7.6833,7.6644,7.6644,62760.0
2024-06-14 12:40:00,8.1,8.1,8.1,8.1,161295.0,7.6644,7.6644,7.6644,7.6644,161295.0
2024-06-14 12:50:00,8.1,8.11,8.09,8.1,123608.0,7.6644,7.6738,7.6549,7.6644,123608.0
2024-06-14 13:00:00,8.09,8.09,8.08,8.08,87025.0,7.6549,7.6549,7.6454,7.6454,87025.0
2024-06-14 13:10:00,8.08,8.08,8.07,8.08,115241.0,7.6454,7.6454,7.636,7.6454,115241.0
2024-06-14 13:20:00,8.08,8.08,8.07,8.08,90948.0,7.6454,7.6454,7.636,7.6454,90948.0
2024-06-14 13:30:00,8.08,8.08,8.07,8.07,46150.0,7.6454,7.6454,7.636,7.636,46150.0
2024-06-14 13:40:00,8.07,8.09,8.07,8.08,95824.0,7.636,7.6549,7.636,7.6454,95824.0
2024-06-14 13:50:00,8.08,8.1,8.08,8.1,97049.0,7.6454,7.6644,7.6454,7.6644,97049.0
2024-06-14 14:00:00,8.1,8.11,8.09,8.1,235965.0,7.6644,7.6738,7.6549,7.6644,235965.0
2024-06-14 14:10:00,8.1,8.11,8.1,8.1,182193.0,7.6644,7.6738,7.6644,7.6644,182193.0
2024-06-14 14:20:00,8.1,8.1,8.08,8.08,45800.0,7.6644,7.6644,7.6454,7.6454,45800.0
2024-06-14 14:30:00,8.09,8.09,8.09,8.09,53548.0,7.6549,7.6549,7.6549,7.6549,53548.0
2024-06-14 14:40:00,8.1,8.11,8.09,8.09,132377.0,7.6644,7.6738,7.6549,7.6549,132377.0
2024-06-14 14:50:00,8.08,8.09,8.07,8.08,183838.0,7.6454,7.6549,7.636,7.6454,183838.0
2024-06-14 15:00:00,8.08,8.08,8.07,8.07,98891.0,7.6454,7.6454,7.636,7.636,98891.0
2024-06-14 15:10:00,8.08,8.09,8.08,8.08,111412.0,7.6454,7.6549,7.6454,7.6454,111412.0
2024-06-14 15:20:00,8.07,8.07,8.07,8.07,33484.0,7.636,7.636,7.636,7.636,33484.0
2024-06-14 15:30:00,8.07,8.07,8.07,8.07,77395.0,7.636,7.636,7.636,7.636,77395.0
2024-06-14 15:40:00,8.07,8.08,8.07,8.08,58741.0,7.636,7.6454,7.636,7.6454,58741.0
2024-06-14 15:50:00,8.08,8.08,8.05,8.05,129506.0,7.6454,7.6454,7.6171,7.6171,129506.0
2024-06-17 09:30:00,8.09,8.1,8.08,8.08,91943.0,7.6549,7.6644,7.6454,7.6454,91943.0
2024-06-17 09:40:00,8.09,8.11,8.07,8.11,125340.0,7.6549,7.6738,7.636,7.6738,125340.0
2024-06-17 09:50:00,8.1,8.1,8.08,8.08,157348.0,7.6644,7.6644,7.6454,7.6454,157348.0
2024-06-17 10:00:00,8.08,8.09,8.07,8.07,23018.0,7.6454,7.6549,7.636,7.636,23018.0
2024-06-17 10:10:00,8.06,8.06,8.05,8.05,90630.0,7.6265,7.6265,7.6171,7.6171,90630.0
2024-06-17 10:20:00,8.06,8.08,8.06,8.08,94302.0,7.6265,7.6454,7.6265,7.6454,94302.0
2024-06-17 10:30:00,8.07,8.07,8.06,8.06,30224.0,7.636,7.636,7.6265,7.6265,30224.0
2024-06-17 10:40:00,8.06,8.06,8.06,8.06,42791.0,7.6265,7.6265,7.6265,7.6265,42791.0
2024-06-17 10:50:00,8.06,8.06,8.05,8.05,47282.0,7.6265,7.6265,7.6171,7.6171,47282.0
2024-06-17 11:00:00,8.04,8.04,8.02,8.02,48369.0,7.6076,7.6076,7.5887,7.5887,48369.0
2024-06-17 11:10:00,8.02,8.03,8.01,8.01,33464.0,7.5887,7.5981,7.5792,7.5792,33464.0
2024-06-17 11:20:00,8.01,8.01,8.0,8.01,112087.0,7.5792,7.5792,7.5697,7.5792,112087.0
2024-06-17 11:30:00,8.01,8.02,8.01,8.02,11492.0,7.5792,7.5887,7.5792,7.5887,11492.0
2024-06-17 11:40:00,8.01,8.01,8.01,8.01,15503.0,7.5792,7.5792,7.5792,7.5792,15503.0
2024-06-17 11:50:00,8.01,8.02,8.01,8.01,64470.0,7.5792,7.5887,7.5792,7.5792,64470.0
2024-06-17 12:00:00,8.01,8.01,8.01,8.01,29610.0,7.5792,7.5792,7.5792,7.5792,29610.0
2024-06-17 12:10:00,8.0,8.0,7.99,7.99,31057.0,7.5697,7.5697,7.5603,7.5603,31057.0
2024-06-17 12:20:00,7.99,7.99,7.94,7.94,182314.0,7.5603,7.5603,7.513,7.513,182314.0
2024-06-17 12:30:00,7.93,7.94,7.93,7.94,143439.0,7.5035,7.513,7.5035,7.513,143439.0
2024-06-17 12:40:00,7.94,7.94,7.92,7.92,115525.0,7.513,7.513,7.494,7.494,115525.0
2024-06-17 12:50:00,7.92,7.93,7.92,7.93,98569.0,7.494,7.5035,7.494,7.5035,98569.0
2024-06-17 13:00:00,7.93,7.93,7.92,7.92,34677.0,7.5035,7.5035,7.494,7.494,34677.0
2024-06-17 13:10:00,7.92,7.92,7.89,7.89,177271.0,7.494,7.494,7.4657,7.4657,177271.0
2024-06-17 13:20:00,7.88,7.89,7.88,7.89,119480.0,7.4562,7.4657,7.4562,7.4657,119480.0
2024-06-17 13:30:00,7.89,7.89,7.86,7.86,124149.0,7.4657,7.4657,7.4373,7.4373,124149.0
2024-06-17 13:40:00,7.85,7.86,7.85,7.86,34582.0,7.4278,7.4373,7.4278,7.4373,34582.0
2024-06-17 13:50:00,7.86,7.86,7.84,7.84,31233.0,7.4373,7.4373,7.4183,7.4183,31233.0
2024-06-17 14:00:00,7.84,7.84,7.81,7.81,112465.0,7.4183,7.4183,7.39,7.39,112465.0
2024-06-17 14:10:00,7.8,7.84,7.8,7.84,309975.0,7.3805,7.4183,7.3805,7.4183,309975.0
2024-06-17 14:20:00,7.84,7.84,7.82,7.82,210253.0,7.4183,7.4183,7.3994,7.3994,210253.0
2024-06-17 14:30:00,7.82,7.83,7.82,7.82,74337.0,7.3994,7.4089,7.3994,7.3994,74337.0
2024-06-17 14:40:00,7.82,7.83,7.82,7.83,175689.0,7.3994,7.4089,7.3994,7.4089,175689.0
2024-06-17 14:50:00,7.83,7.84,7.83,7.83,136141.0,7.4089,7.4183,7.4089,7.4089,136141.0
2024-06-17 15:00:00,7.83,7.84,7.83,7.84,70471.0,7.4089,7.4183,7.4089,7.4183,70471.0
2024-06-17 15:10:00,7.83,7.83,7.8,7.8,141582.0,7.4089,7.4089,7.3805,7.3805,141582.0
2024-06-17 15:20:00,7.81,7.82,7.8,7.81,240942.0,7.39,7.3994,7.3805,7.39,240942.0
2024-06-17 15:30:00,7.81,7.82,7.81,7.82,225061.0,7.39,7.3994,7.39,7.3994,225061.0
2024-06-17 15:40:00,7.82,7.84,7.82,7.84,107011.0,7.3994,7.4183,7.3994,7.4183,107011.0
2024-06-17 15:50:00,7.85,7.88,7.84,7.87,305053.0,7.4278,7.4562,7.4183,7.4467,305053.0
2024-06-18 09:30:00,7.87,7.87,7.83,7.84,183796.0,7.4467,7.4467,7.4089,7.4183,183796.0
2024-06-18 09:40:00,7.83,7.84,7.83,7.84,43789.0,7.4089,7.4183,7.4089,7.4183,43789.0
2024-06-18 09:50:00,7.84,7.85,7.83,7.85,123008.0,7.4183,7.4278,7.4089,7.4278,123008.0
2024-06-18 10:00:00,7.85,7.85,7.84,7.84,112074.0,7.4278,7.4278,7.4183,7.4183,112074.0
2024-06-18 10:10:00,7.84,7.84,7.84,7.84,117990.0,7.4183,7.4183,7.4183,7.4183,117990.0
2024-06-18 10:20:00,7.85,7.86,7.85,7.85,185800.0,7.4278,7.4373,7.4278,7.4278,185800.0
2024-06-18 10:30:00,7.85,7.85,7.84,7.84,106275.0,7.4278,7.4278,7.4183,7.4183,106275.0
2024-06-18 10:40:00,7.85,7.86,7.85,7.86,124304.0,7.4278,7.4373,7.4278,7.4373,124304.0
2024-06-18 10:50:00,7.86,7.87,7.86,7.87,64805.0,7.4373,7.4467,7.4373,7.4467,64805.0
2024-06-18 11:00:00,7.86,7.88,7.86,7.88,142244.0,7.4373,7.4562,7.4373,7.4562,142244.0
2024-06-18 11:10:00,7.88,7.88,7.88,7.88,81362.0,7.4562,7.4562,7.4562,7.4562,81362.0
2024-06-18 11:20:00,7.87,7.87,7.87,7.87,173327.0,7.4467,7.4467,7.4467,7.4467,173327.0
2024-06-18 11:30:00,7.87,7.87,7.86,7.86,122192.0,7.4467,7.4467,7.4373,7.4373,122192.0
2024-06-18 11:40:00,7.86,7.86,7.85,7.85,19084.0,7.4373,7.4373,7.4278,7.4278,19084.0
2024-06-18 11:50:00,7.85,7.85,7.84,7.84,132599.0,7.4278,7.4278,7.4183,7.4183,132599.0
2024-06-18 12:00:00,7.84,7.84,7.83,7.83,45018.0,7.4183,7.4183,7.4089,7.4089,45018.0
2024-06-18 12:10:00,7.83,7.85,7.83,7.85,56816.0,7.4089,7.4278,7.4089,7.4278,56816.0
2024-06-18 12:20:00,7.85,7.85,7.85,7.85,47500.0,7.4278,7.4278,7.4278,7.4278,47500.0
2024-06-18 12:30:00,7.86,7.86,7.86,7.86,18153.0,7.4373,7.4373,7.4373,7.4373,18153.0
2024-06-18 12:40:00,7.85,7.86,7.84,7.86,12900.0,7.4278,7.4373,7.4183,7.4373,12900.0
2024-06-18 12:50:00,7.85,7.85,7.84,7.84,35280.0,7.4278,7.4278,7.4183,7.4183,35280.0
2024-06-18 13:00:00,7.84,7.85,7.84,7.84,83904.0,7.4183,7.4278,7.4183,7.4183,83904.0
2024-06-18 13:10:00,7.84,7.84,7.84,7.84,110244.0,7.4183,7.4183,7.4183,7.4183,110244.0
2024-06-18 13:20:00,7.84,7.84,7.83,7.83,65056.0,7.4183,7.4183,7.4089,7.4089,65056.0
2024-06-18 13:30:00,7.83,7.83,7.82,7.82,51563.0,7.4089,7.4089,7.3994,7.3994,51563.0
2024-06-18 13:40:00,7.82,7.82,7.81,7.81,11500.0,7.3994,7.3994,7.39,7.39,11500.0
2024-06-18 13:50:00,7.81,7.82,7.81,7.82,27200.0,7.39,7.3994,7.39,7.3994,27200.0
2024-06-18 14:00:00,7.83,7.87,7.83,7.84,110647.0,7.4089,7.4467,7.4089,7.4183,110647.0
2024-06-18 14:10:00,7.83,7.84,7.83,7.84,39392.0,7.4089,7.4183,7.4089,7.4183,39392.0
2024-06-18 14:20:00,7.84,7.86,7.84,7.84,220016.0,7.4183,7.4373,7.4183,7.4183,220016.0
2024-06-18 14:30:00,7.84,7.84,7.84,7.84,34321.0,7.4183,7.4183,7.4183,7.4183,34321.0
2024-06-18 14:40:00,7.84,7.84,7.84,7.84,46811.0,7.4183,7.4183,7.4183,7.4183,46811.0
2024-06-18 14:50:00,7.83,7.84,7.83,7.83,20049.0,7.4089,7.4183,7.4089,7.4089,20049.0
2024-06-18 15:00:00,7.83,7.85,7.83,7.85,110789.0,7.4089,7.4278,7.4089,7.4278,110789.0
2024-06-18 15:10:00,7.85,7.86,7.84,7.84,171257.0,7.4278,7.4373,7.4183,7.4183,171257.0
2024-06-18 15:20:00,7.84,7.84,7.83,7.83,11537.0,7.4183,7.4183,7.4089,7.4089,11537.0
2024-06-18 15:30:00,7.83,7.84,7.83,7.83,26415.0,7.4089,7.4183,7.4089,7.4089,26415.0
2024-06-18 15:40:00,7.83,7.84,7.83,7.84,64716.0,7.4089,7.4183,7.4089,7.4183,64716.0
2024-06-18 15:50:00,7.83,7.83,7.81,7.82,208120.0,7.4089,7.4089,7.39,7.3994,208120.0
2024-06-20 09:30:00,7.77,7.79,7.77,7.79,72837.0,7.3521,7.371,7.3521,7.371,72837.0
2024-06-20 09:40:00,7.78,7.78,7.75,7.75,200147.0,7.3616,7.3616,7.3332,7.3332,200147.0
2024-06-20 09:50:00,7.75,7.76,7.75,7.76,30910.0,7.3332,7.3427,7.3332,7.3427,30910.0
2024-06-20 10:00:00,7.76,7.78,7.76,7.78,75004.0,7.3427,7.3616,7.3427,7.3616,75004.0
2024-06-20 10:10:00,7.79,7.81,7.79,7.81,267959.0,7.371,7.39,7.371,7.39,267959.0
2024-06-20 10:20:00,7.81,7.81,7.79,7.79,88356.0,7.39,7.39,7.371,7.371,88356.0
2024-06-20 10:30:00,7.79,7.79,7.78,7.79,152757.0,7.371,7.371,7.3616,7.371,152757.0
2024-06-20 10:40:00,7.79,7.8,7.79,7.8,108545.0,7.371,7.3805,7.371,7.3805,108545.0
2024-06-20 10:50:00,7.8,7.8,7.79,7.79,83336.0,7.3805,7.3805,7.371,7.371,83336.0
2024-06-20 11:00:00,7.78,7.78,7.77,7.77,60237.0,7.3616,7.3616,7.3521,7.3521,60237.0
2024-06-20 11:10:00,7.78,7.78,7.78,7.78,44714.0,7.3616,7.3616,7.3616,7.3616,44714.0
2024-06-20 11:20:00,7.79,7.8,7.79,7.79,181719.0,7.371,7.3805,7.371,7.371,181719.0
2024-06-20 11:30:00,7.8,7.8,7.79,7.79,87426.0,7.3805,7.3805,7.371,7.371,87426.0
2024-06-20 11:40:00,7.79,7.81,7.79,7.81,23315.0,7.371,7.39,7.371,7.39,23315.0
2024-06-20 11:50:00,7.81,7.81,7.8,7.81,122340.0,7.39,7.39,7.3805,7.39,122340.0
2024-06-20 12:00:00,7.82,7.82,7.81,7.81,103432.0,7.3994,7.3994,7.39,7.39,103432.0
2024-06-20 12:10:00,7.82,7.82,7.81,7.82,97863.0,7.3994,7.3994,7.39,7.3994,97863.0
2024-06-20 12:20:00,7.82,7.88,7.82,7.88,131803.0,7.3994,7.4562,7.3994,7.4562,131803.0
2024-06-20 12:30:00,7.88,7.91,7.88,7.9,421046.0,7.4562,7.4846,7.4562,7.4751,421046.0
2024-06-20 12:40:00,7.89,7.89,7.87,7.87,127816.0,7.4657,7.4657,7.4467,7.4467,127816.0
2024-06-20 12:50:00,7.86,7.87,7.85,7.87,131513.0,7.4373,7.4467,7.4278,7.4467,131513.0
2024-06-20 13:00:00,7.87,7.93,7.87,7.93,243559.0,7.4467,7.5035,7.4467,7.5035,243559.0
2024-06-20 13:10:00,7.92,7.92,7.89,7.89,106236.0,7.494,7.494,7.4657,7.4657,106236.0
2024-06-20 13:20:00,7.9,7.92,7.9,7.92,223059.0,7.4751,7.494,7.4751,7.494,223059.0
2024-06-20 13:30:00,7.92,7.95,7.91,7.95,400516.0,7.494,7.5224,7.4846,7.5224,400516.0
2024-06-20 13:40:00,7.94,7.94,7.89,7.9,185196.0,7.513,7.513,7.4657,7.4751,185196.0
2024-06-20 13:50:00,7.9,7.9,7.88,7.88,253364.0,7.4751,7.4751,7.4562,7.4562,253364.0
2024-06-20 14:00:00,7.87,7.87,7.84,7.84,76980.0,7.4467,7.4467,7.4183,7.4183,76980.0
2024-06-20 14:10:00,7.84,7.86,7.84,7.84,47013.0,7.4183,7.4373,7.4183,7.4183,47013.0
2024-06-20 14:20:00,7.85,7.85,7.83,7.83,154496.0,7.4278,7.4278,7.4089,7.4089,154496.0
2024-06-20 14:30:00,7.83,7.86,7.83,7.86,118924.0,7.4089,7.4373,7.4089,7.4373,118924.0
2024-06-20 14:40:00,7.86,7.86,7.85,7.86,147070.0,7.4373,7.4373,7.4278,7.4373,147070.0
2024-06-20 14:50:00,7.86,7.86,7.86,7.86,62504.0,7.4373,7.4373,7.4373,7.4373,62504.0
2024-06-20 15:00:00,7.87,7.91,7.87,7.9,239701.0,7.4467,7.4846,7.4467,7.4751,239701.0
2024-06-20 15:10:00,7.89,7.9,7.88,7.9,118144.0,7.4657,7.4751,7.4562,7.4751,118144.0
2024-06-20 15:20:00,7.9,7.92,7.88,7.88,129029.0,7.4751,7.494,7.4562,7.4562,129029.0
2024-06-20 15:30:00,7.88,7.89,7.86,7.88,140439.0,7.4562,7.4657,7.4373,7.4562,140439.0
2024-06-20 15:40:00,7.88,7.88,7.86,7.87,249649.0,7.4562,7.4562,7.4373,7.4467,249649.0
2024-06-20 15:50:00,7.88,7.89,7.85,7.88,470443.0,7.4562,7.4657,7.4278,7.4562,470443.0
2024-06-21 09:30:00,7.93,7.94,7.91,7.93,367857.0,7.5035,7.513,7.4846,7.5035,367857.0
2024-06-21 09:40:00,7.93,7.98,7.93,7.95,417579.0,7.5035,7.5508,7.5035,7.5224,417579.0
2024-06-21 09:50:00,7.95,7.98,7.95,7.95,227210.0,7.5224,7.5508,7.5224,7.5224,227210.0
2024-06-21 10:00:00,7.94,7.96,7.94,7.94,255165.0,7.513,7.5319,7.513,7.513,255165.0
2024-06-21 10:10:00,7.94,7.94,7.92,7.92,133146.0,7.513,7.513,7.494,7.494,133146.0
2024-06-21 10:20:00,7.92,7.94,7.92,7.93,193653.0,7.494,7.513,7.494,7.5035,193653.0
2024-06-21 10:30:00,7.94,7.95,7.93,7.94,149176.0,7.513,7.5224,7.5035,7.513,149176.0
2024-06-21 10:40:00,7.94,7.94,7.92,7.92,101104.0,7.513,7.513,7.494,7.494,101104.0
2024-06-21 10:50:00,7.92,7.93,7.91,7.91,128031.0,7.494,7.5035,7.4846,7.4846,128031.0
2024-06-21 11:00:00,7.91,7.91,7.9,7.9,104106.0,7.4846,7.4846,7.4751,7.4751,104106.0
2024-06-21 11:10:00,7.91,7.91,7.9,7.9,151129.0,7.4846,7.4846,7.4751,7.4751,151129.0
2024-06-21 11:20:00,7.9,7.92,7.9,7.92,43502.0,7.4751,7.494,7.4751,7.494,43502.0
2024-06-21 11:30:00,7.93,7.94,7.92,7.92,118970.0,7.5035,7.513,7.494,7.494,118970.0
2024-06-21 11:40:00,7.92,7.92,7.9,7.9,66019.0,7.494,7.494,7.4751,7.4751,66019.0
2024-06-21 11:50:00,7.89,7.89,7.88,7.88,190803.0,7.4657,7.4657,7.4562,7.4562,190803.0
2024-06-21 12:00:00,7.88,7.89,7.88,7.89,95203.0,7.4562,7.4657,7.4562,7.4657,95203.0
2024-06-21 12:10:00,7.89,7.89,7.88,7.88,205453.0,7.4657,7.4657,7.4562,7.4562,205453.0
2024-06-21 12:20:00,7.89,7.9,7.89,7.89,43898.0,7.4657,7.4751,7.4657,7.4657,43898.0
2024-06-21 12:30:00,7.9,7.9,7.89,7.89,4324.0,7.4751,7.4751,7.4657,7.4657,4324.0
2024-06-21 12:40:00,7.9,7.91,7.9,7.91,22543.0,7.4751,7.4846,7.4751,7.4846,22543.0
2024-06-21 12:50:00,7.92,7.92,7.91,7.92,145066.0,7.494,7.494,7.4846,7.494,145066.0
2024-06-21 13:00:00,7.92,7.92,7.92,7.92,216061.0,7.494,7.494,7.494,7.494,216061.0
2024-06-21 13:10:00,7.92,7.93,7.92,7.93,29311.0,7.494,7.5035,7.494,7.5035,29311.0
2024-06-21 13:20:00,7.94,7.94,7.94,7.94,49183.0,7.513,7.513,7.513,7.513,49183.0
2024-06-21 13:30:00,7.94,7.96,7.94,7.95,208968.0,7.513,7.5319,7.513,7.5224,208968.0
2024-06-21 13:40:00,7.95,7.95,7.95,7.95,31546.0,7.5224,7.5224,7.5224,7.5224,31546.0
2024-06-21 13:50:00,7.94,7.94,7.93,7.94,98664.0,7.513,7.513,7.5035,7.513,98664.0
2024-06-21 14:00:00,7.95,7.95,7.95,7.95,100809.0,7.5224,7.5224,7.5224,7.5224,100809.0
2024-06-21 14:10:00,7.94,7.94,7.92,7.92,83612.0,7.513,7.513,7.494,7.494,83612.0
2024-06-21 14:20:00,7.92,7.93,7.92,7.92,203287.0,7.494,7.5035,7.494,7.494,203287.0
2024-06-21 14:30:00,7.92,7.93,7.92,7.93,121844.0,7.494,7.5035,7.494,7.5035,121844.0
2024-06-21 14:40:00,7.93,7.94,7.93,7.93,138458.0,7.5035,7.513,7.5035,7.5035,138458.0
2024-06-21 14:50:00,7.94,7.94,7.93,7.93,49775.0,7.513,7.513,7.5035,7.5035,49775.0
2024-06-21 15:00:00,7.93,7.93,7.92,7.92,57143.0,7.5035,7.5035,7.494,7.494,57143.0
2024-06-21 15:10:00,7.92,7.92,7.92,7.92,52473.0,7.494,7.494,7.494,7.494,52473.0
2024-06-21 15:20:00,7.92,7.92,7.92,7.92,49348.0,7.494,7.494,7.494,7.494,49348.0
2024-06-21 15:30:00,7.92,7.93,7.91,7.91,111234.0,7.494,7.5035,7.4846,7.4846,111234.0
2024-06-21 15:40:00,7.92,7.93,7.92,7.93,29322.0,7.494,7.5035,7.494,7.5035,29322.0
2024-06-21 15:50:00,7.94,7.94,7.9,7.93,685040.0,7.513,7.513,7.4751,7.5035,685040.0
2024-06-24 09:30:00,7.94,7.95,7.93,7.93,171131.0,7.513,7.5224,7.5035,7.5035,171131.0
2024-06-24 09:40:00,7.93,7.96,7.93,7.95,177334.0,7.5035,7.5319,7.5035,7.5224,177334.0
2024-06-24 09:50:00,7.95,7.95,7.88,7.88,65839.0,7.5224,7.5224,7.4562,7.4562,65839.0
2024-06-24 10:00:00,7.88,7.88,7.83,7.83,239365.0,7.4562,7.4562,7.4089,7.4089,239365.0
2024-06-24 10:10:00,7.83,7.86,7.83,7.85,153775.0,7.4089,7.4373,7.4089,7.4278,153775.0
2024-06-24 10:20:00,7.85,7.89,7.84,7.89,111550.0,7.4278,7.4657,7.4183,7.4657,111550.0
2024-06-24 10:30:00,7.89,7.89,7.85,7.85,165750.0,7.4657,7.4657,7.4278,7.4278,165750.0
2024-06-24 10:40:00,7.86,7.91,7.86,7.91,246452.0,7.4373,7.4846,7.4373,7.4846,246452.0
2024-06-24 10:50:00,7.91,7.91,7.87,7.87,203001.0,7.4846,7.4846,7.4467,7.4467,203001.0
2024-06-24 11:00:00,7.86,7.87,7.86,7.87,190052.0,7.4373,7.4467,7.4373,7.4467,190052.0
2024-06-24 11:10:00,7.87,7.87,7.85,7.85,233064.0,7.4467,7.4467,7.4278,7.4278,233064.0
2024-06-24 11:20:00,7.85,7.88,7.85,7.85,340788.0,7.4278,7.4562,7.4278,7.4278,340788.0
2024-06-24 11:30:00,7.86,7.87,7.86,7.86,115231.0,7.4373,7.4467,7.4373,7.4373,115231.0
2024-06-24 11:40:00,7.86,7.87,7.86,7.87,91193.0,7.4373,7.4467,7.4373,7.4467,91193.0
2024-06-24 11:50:00,7.87,7.87,7.86,7.86,145173.0,7.4467,7.4467,7.4373,7.4373,145173.0
2024-06-24 12:00:00,7.86,7.87,7.86,7.87,152848.0,7.4373,7.4467,7.4373,7.4467,152848.0
2024-06-24 12:10:00,7.87,7.88,7.86,7.86,75830.0,7.4467,7.4562,7.4373,7.4373,75830.0
2024-06-24 12:20:00,7.86,7.86,7.86,7.86,76295.0,7.4373,7.4373,7.4373,7.4373,76295.0
2024-06-24 12:30:00,7.86,7.86,7.86,7.86,275492.0,7.4373,7.4373,7.4373,7.4373,275492.0
2024-06-24 12:40:00,7.87,7.88,7.87,7.88,100124.0,7.4467,7.4562,7.4467,7.4562,100124.0
2024-06-24 12:50:00,7.88,7.91,7.88,7.91,103468.0,7.4562,7.4846,7.4562,7.4846,103468.0
2024-06-24 13:00:00,7.9,7.95,7.9,7.94,181428.0,7.4751,7.5224,7.4751,7.513,181428.0
2024-06-24 13:10:00,7.93,7.94,7.93,7.93,58606.0,7.5035,7.513,7.5035,7.5035,58606.0
2024-06-24 13:20:00,7.93,7.94,7.93,7.94,136381.0,7.5035,7.513,7.5035,7.513,136381.0
2024-06-24 13:30:00,7.94,7.96,7.93,7.93,108948.0,7.513,7.5319,7.5035,7.5035,108948.0
2024-06-24 13:40:00,7.93,7.95,7.93,7.95,117968.0,7.5035,7.5224,7.5035,7.5224,117968.0
2024-06-24 13:50:00,7.95,7.95,7.94,7.95,168934.0,7.5224,7.5224,7.513,7.5224,168934.0
2024-06-24 14:00:00,7.95,7.96,7.95,7.96,234784.0,7.5224,7.5319,7.5224,7.5319,234784.0
2024-06-24 14:10:00,7.96,7.97,7.96,7.96,74351.0,7.5319,7.5414,7.5319,7.5319,74351.0
2024-06-24 14:20:00,7.96,7.96,7.96,7.96,132130.0,7.5319,7.5319,7.5319,7.5319,132130.0
2024-06-24 14:30:00,7.96,7.97,7.95,7.95,145151.0,7.5319,7.5414,7.5224,7.5224,145151.0
2024-06-24 14:40:00,7.95,7.95,7.94,7.94,220496.0,7.5224,7.5224,7.513,7.513,220496.0
2024-06-24 14:50:00,7.93,7.94,7.93,7.94,69172.0,7.5035,7.513,7.5035,7.513,69172.0
2024-06-24 15:00:00,7.93,7.93,7.92,7.93,102747.0,7.5035,7.5035,7.494,7.5035,102747.0
2024-06-24 15:10:00,7.93,7.94,7.93,7.94,137595.0,7.5035,7.513,7.5035,7.513,137595.0
2024-06-24 15:20:00,7.94,7.94,7.94,7.94,136459.0,7.513,7.513,7.513,7.513,136459.0
2024-06-24 15:30:00,7.94,7.95,7.93,7.95,216583.0,7.513,7.5224,7.5035,7.5224,216583.0
2024-06-24 15:40:00,7.95,7.97,7.94,7.97,170091.0,7.5224,7.5414,7.513,7.5414,170091.0
2024-06-24 15:50:00,7.97,8.01,7.96,8.0,778212.0,7.5414,7.5792,7.5319,7.5697,778212.0
2024-06-25 09:30:00,7.84,7.86,7.83,7.86,340804.0,7.5296,7.5488,7.52,7.5488,340804.0
2024-06-25 09:40:00,7.86,7.86,7.85,7.85,94094.0,7.5488,7.5488,7.5392,7.5392,94094.0
2024-06-25 09:50:00,7.85,7.87,7.85,7.87,156391.0,7.5392,7.5584,7.5392,7.5584,156391.0
2024-06-25 10:00:00,7.87,7.87,7.84,7.85,56641.0,7.5584,7.5584,7.5296,7.5392,56641.0
2024-06-25 10:10:00,7.84,7.85,7.83,7.85,107692.0,7.5296,7.5392,7.52,7.5392,107692.0
2024-06-25 10:20:00,7.84,7.84,7.84,7.84,103146.0,7.5296,7.5296,7.5296,7.5296,103146.0
2024-06-25 10:30:00,7.84,7.84,7.83,7.84,227320.0,7.5296,7.5296,7.52,7.5296,227320.0
2024-06-25 10:40:00,7.84,7.85,7.84,7.85,80899.0,7.5296,7.5392,7.5296,7.5392,80899.0
2024-06-25 10:50:00,7.85,7.86,7.85,7.85,60042.0,7.5392,7.5488,7.5392,7.5392,60042.0
2024-06-25 11:00:00,7.85,7.85,7.84,7.85,154600.0,7.5392,7.5392,7.5296,7.5392,154600.0
2024-06-25 11:10:00,7.85,7.85,7.82,7.82,199502.0,7.5392,7.5392,7.5104,7.5104,199502.0
2024-06-25 11:20:00,7.82,7.84,7.82,7.84,107251.0,7.5104,7.5296,7.5104,7.5296,107251.0
2024-06-25 11:30:00,7.83,7.83,7.83,7.83,121403.0,7.52,7.52,7.52,7.52,121403.0
2024-06-25 11:40:00,7.83,7.83,7.83,7.83,141097.0,7.52,7.52,7.52,7.52,141097.0
2024-06-25 11:50:00,7.83,7.83,7.82,7.82,100511.0,7.52,7.52,7.5104,7.5104,100511.0
2024-06-25 12:00:00,7.83,7.83,7.83,7.83,104490.0,7.52,7.52,7.52,7.52,104490.0
2024-06-25 12:10:00,7.83,7.85,7.83,7.85,79406.0,7.52,7.5392,7.52,7.5392,79406.0
2024-06-25 12:20:00,7.85,7.86,7.85,7.85,68962.0,7.5392,7.5488,7.5392,7.5392,68962.0
2024-06-25 12:30:00,7.86,7.87,7.86,7.87,136413.0,7.5488,7.5584,7.5488,7.5584,136413.0
2024-06-25 12:40:00,7.87,7.9,7.87,7.88,208404.0,7.5584,7.5872,7.5584,7.568,208404.0
2024-06-25 12:50:00,7.88,7.89,7.88,7.89,183709.0,7.568,7.5776,7.568,7.5776,183709.0
2024-06-25 13:00:00,7.89,7.9,7.88,7.88,147979.0,7.5776,7.5872,7.568,7.568,147979.0
2024-06-25 13:10:00,7.88,7.88,7.87,7.87,117728.0,7.568,7.568,7.5584,7.5584,117728.0
2024-06-25 13:20:00,7.86,7.86,7.86,7.86,15317.0,7.5488,7.5488,7.5488,7.5488,15317.0
2024-06-25 13:30:00,7.85,7.85,7.85,7.85,25942.0,7.5392,7.5392,7.5392,7.5392,25942.0
2024-06-25 13:40:00,7.85,7.85,7.84,7.84,127554.0,7.5392,7.5392,7.5296,7.5296,127554.0
2024-06-25 13:50:00,7.84,7.84,7.84,7.84,33938.0,7.5296,7.5296,7.5296,7.5296,33938.0
2024-06-25 14:00:00,7.83,7.84,7.83,7.83,23053.0,7.52,7.5296,7.52,7.52,23053.0
2024-06-25 14:10:00,7.83,7.83,7.82,7.83,60410.0,7.52,7.52,7.5104,7.52,60410.0
2024-06-25 14:20:00,7.82,7.82,7.8,7.8,46402.0,7.5104,7.5104,7.4912,7.4912,46402.0
2024-06-25 14:30:00,7.8,7.82,7.8,7.82,118551.0,7.4912,7.5104,7.4912,7.5104,118551.0
2024-06-25 14:40:00,7.81,7.84,7.81,7.83,292998.0,7.5008,7.5296,7.5008,7.52,292998.0
2024-06-25 14:50:00,7.83,7.83,7.82,7.82,56632.0,7.52,7.52,7.5104,7.5104,56632.0
2024-06-25 15:00:00,7.82,7.82,7.82,7.82,114630.0,7.5104,7.5104,7.5104,7.5104,114630.0
2024-06-25 15:10:00,7.82,7.82,7.81,7.81,87442.0,7.5104,7.5104,7.5008,7.5008,87442.0
2024-06-25 15:20:00,7.8,7.8,7.79,7.79,16199.0,7.4912,7.4912,7.4816,7.4816,16199.0
2024-06-25 15:30:00,7.8,7.8,7.8,7.8,21259.0,7.4912,7.4912,7.4912,7.4912,21259.0
2024-06-25 15:40:00,7.81,7.82,7.81,7.82,40237.0,7.5008,7.5104,7.5008,7.5104,40237.0
2024-06-25 15:50:00,7.82,7.82,7.79,7.8,332286.0,7.5104,7.5104,7.4816,7.4912,332286.0
2024-06-26 09:30:00,7.85,7.87,7.85,7.86,213280.0,7.5392,7.5584,7.5392,7.5488,213280.0
2024-06-26 09:40:00,7.86,7.86,7.84,7.84,158326.0,7.5488,7.5488,7.5296,7.5296,158326.0
2024-06-26 09:50:00,7.83,7.84,7.83,7.84,67269.0,7.52,7.5296,7.52,7.5296,67269.0
2024-06-26 10:00:00,7.84,7.84,7.82,7.82,111145.0,7.5296,7.5296,7.5104,7.5104,111145.0
2024-06-26 10:10:00,7.82,7.83,7.82,7.82,92637.0,7.5104,7.52,7.5104,7.5104,92637.0
2024-06-26 10:20:00,7.82,7.85,7.81,7.85,213753.0,7.5104,7.5392,7.5008,7.5392,213753.0
2024-06-26 10:30:00,7.85,7.85,7.84,7.84,104946.0,7.5392,7.5392,7.5296,7.5296,104946.0
2024-06-26 10:40:00,7.84,7.84,7.83,7.83,118072.0,7.5296,7.5296,7.52,7.52,118072.0
2024-06-26 10:50:00,7.82,7.83,7.82,7.83,114912.0,7.5104,7.52,7.5104,7.52,114912.0
2024-06-26 11:00:00,7.83,7.85,7.83,7.85,214905.0,7.52,7.5392,7.52,7.5392,214905.0
2024-06-26 11:10:00,7.86,7.88,7.85,7.85,257258.0,7.5488,7.568,7.5392,7.5392,257258.0
2024-06-26 11:20:00,7.84,7.84,7.83,7.84,161689.0,7.5296,7.5296,7.52,7.5296,161689.0
2024-06-26 11:30:00,7.85,7.85,7.84,7.84,158184.0,7.5392,7.5392,7.5296,7.5296,158184.0
2024-06-26 11:40:00,7.84,7.84,7.82,7.82,98066.0,7.5296,7.5296,7.5104,7.5104,98066.0
2024-06-26 11:50:00,7.81,7.81,7.78,7.79,295057.0,7.5008,7.5008,7.472,7.4816,295057.0
2024-06-26 12:00:00,7.79,7.79,7.79,7.79,154413.0,7.4816,7.4816,7.4816,7.4816,154413.0
2024-06-26 12:10:00,7.79,7.79,7.79,7.79,65023.0,7.4816,7.4816,7.4816,7.4816,65023.0
2024-06-26 12:20:00,7.79,7.79,7.78,7.78,62111.0,7.4816,7.4816,7.472,7.472,62111.0
2024-06-26 12:30:00,7.79,7.8,7.79,7.8,196992.0,7.4816,7.4912,7.4816,7.4912,196992.0
2024-06-26 12:40:00,7.8,7.82,7.8,7.82,136036.0,7.4912,7.5104,7.4912,7.5104,136036.0
2024-06-26 12:50:00,7.82,7.82,7.81,7.81,176268.0,7.5104,7.5104,7.5008,7.5008,176268.0
2024-06-26 13:00:00,7.81,7.82,7.81,7.82,122056.0,7.5008,7.5104,7.5008,7.5104,122056.0
2024-06-26 13:10:00,7.81,7.82,7.8,7.82,135341.0,7.5008,7.5104,7.4912,7.5104,135341.0
2024-06-26 13:20:00,7.83,7.83,7.82,7.82,246679.0,7.52,7.52,7.5104,7.5104,246679.0
2024-06-26 13:30:00,7.82,7.82,7.82,7.82,468318.0,7.5104,7.5104,7.5104,7.5104,468318.0
2024-06-26 13:40:00,7.82,7.82,7.82,7.82,219927.0,7.5104,7.5104,7.5104,7.5104,219927.0
2024-06-26 13:50:00,7.82,7.82,7.81,7.81,159097.0,7.5104,7.5104,7.5008,7.5008,159097.0
2024-06-26 14:00:00,7.81,7.81,7.81,7.81,169077.0,7.5008,7.5008,7.5008,7.5008,169077.0
2024-06-26 14:10:00,7.81,7.81,7.81,7.81,106416.0,7.5008,7.5008,7.5008,7.5008,106416.0
2024-06-26 14:20:00,7.81,7.81,7.8,7.81,154221.0,7.5008,7.5008,7.4912,7.5008,154221.0
2024-06-26 14:30:00,7.81,7.82,7.81,7.82,14600.0,7.5008,7.5104,7.5008,7.5104,14600.0
2024-06-26 14:40:00,7.82,7.82,7.8,7.8,187239.0,7.5104,7.5104,7.4912,7.4912,187239.0
2024-06-26 14:50:00,7.8,7.81,7.8,7.81,298855.0,7.4912,7.5008,7.4912,7.5008,298855.0
2024-06-26 15:00:00,7.82,7.83,7.82,7.82,170340.0,7.5104,7.52,7.5104,7.5104,170340.0
2024-06-26 15:10:00,7.83,7.83,7.82,7.82,151786.0,7.52,7.52,7.5104,7.5104,151786.0
2024-06-26 15:20:00,7.82,7.82,7.82,7.82,3300.0,7.5104,7.5104,7.5104,7.5104,3300.0
2024-06-26 15:30:00,7.81,7.81,7.8,7.8,5433.0,7.5008,7.5008,7.4912,7.4912,5433.0
2024-06-26 15:40:00,7.8,7.81,7.8,7.81,88030.0,7.4912,7.5008,7.4912,7.5008,88030.0
2024-06-26 15:50:00,7.81,7.81,7.75,7.76,346333.0,7.5008,7.5008,7.4432,7.4528,346333.0
2024-06-27 09:30:00,7.79,7.79,7.73,7.73,175911.0,7.4816,7.4816,7.4239,7.4239,175911.0
2024-06-27 09:40:00,7.73,7.74,7.73,7.74,139661.0,7.4239,7.4336,7.4239,7.4336,139661.0
2024-06-27 09:50:00,7.75,7.79,7.75,7.76,320101.0,7.4432,7.4816,7.4432,7.4528,320101.0
2024-06-27 10:00:00,7.76,7.76,7.74,7.75,213239.0,7.4528,7.4528,7.4336,7.4432,213239.0
2024-06-27 10:10:00,7.74,7.74,7.72,7.74,162240.0,7.4336,7.4336,7.4143,7.4336,162240.0
2024-06-27 10:20:00,7.75,7.75,7.74,7.74,109378.0,7.4432,7.4432,7.4336,7.4336,109378.0
2024-06-27 10:30:00,7.74,7.74,7.74,7.74,129817.0,7.4336,7.4336,7.4336,7.4336,129817.0
2024-06-27 10:40:00,7.73,7.75,7.73,7.75,209848.0,7.4239,7.4432,7.4239,7.4432,209848.0
2024-06-27 10:50:00,7.75,7.77,7.75,7.76,194876.0,7.4432,7.4624,7.4432,7.4528,194876.0
2024-06-27 11:00:00,7.76,7.78,7.76,7.78,147519.0,7.4528,7.472,7.4528,7.472,147519.0
2024-06-27 11:10:00,7.77,7.78,7.77,7.77,70017.0,7.4624,7.472,7.4624,7.4624,70017.0
2024-06-27 11:20:00,7.77,7.8,7.77,7.8,175346.0,7.4624,7.4912,7.4624,7.4912,175346.0
2024-06-27 11:30:00,7.8,7.81,7.8,7.8,123005.0,7.4912,7.5008,7.4912,7.4912,123005.0
2024-06-27 11:40:00,7.8,7.81,7.8,7.8,149763.0,7.4912,7.5008,7.4912,7.4912,149763.0
2024-06-27 11:50:00,7.79,7.8,7.79,7.8,105194.0,7.4816,7.4912,7.4816,7.4912,105194.0
2024-06-27 12:00:00,7.79,7.79,7.78,7.78,39874.0,7.4816,7.4816,7.472,7.472,39874.0
2024-06-27 12:10:00,7.77,7.77,7.77,7.77,38485.0,7.4624,7.4624,7.4624,7.4624,38485.0
2024-06-27 12:20:00,7.77,7.77,7.76,7.77,143794.0,7.4624,7.4624,7.4528,7.4624,143794.0
2024-06-27 12:30:00,7.76,7.76,7.76,7.76,15397.0,7.4528,7.4528,7.4528,7.4528,15397.0
2024-06-27 12:40:00,7.77,7.77,7.76,7.76,66921.0,7.4624,7.4624,7.4528,7.4528,66921.0
2024-06-27 12:50:00,7.76,7.76,7.76,7.76,51989.0,7.4528,7.4528,7.4528,7.4528,51989.0
2024-06-27 13:00:00,7.77,7.77,7.76,7.76,197205.0,7.4624,7.4624,7.4528,7.4528,197205.0
2024-06-27 13:10:00,7.76,7.77,7.76,7.77,104983.0,7.4528,7.4624,7.4528,7.4624,104983.0
2024-06-27 13:20:00,7.77,7.77,7.75,7.75,59178.0,7.4624,7.4624,7.4432,7.4432,59178.0
2024-06-27 13:30:00,7.75,7.75,7.75,7.75,47456.0,7.4432,7.4432,7.4432,7.4432,47456.0
2024-06-27 13:40:00,7.75,7.75,7.75,7.75,64325.0,7.4432,7.4432,7.4432,7.4432,64325.0
2024-06-27 13:50:00,7.75,7.76,7.75,7.76,29000.0,7.4432,7.4528,7.4432,7.4528,29000.0
2024-06-27 14:00:00,7.77,7.8,7.77,7.79,257278.0,7.4624,7.4912,7.4624,7.4816,257278.0
2024-06-27 14:10:00,7.79,7.81,7.79,7.81,268050.0,7.4816,7.5008,7.4816,7.5008,268050.0
2024-06-27 14:20:00,7.8,7.8,7.8,7.8,44321.0,7.4912,7.4912,7.4912,7.4912,44321.0
2024-06-27 14:30:00,7.81,7.81,7.8,7.81,106350.0,7.5008,7.5008,7.4912,7.5008,106350.0
2024-06-27 14:40:00,7.81,7.81,7.8,7.8,46592.0,7.5008,7.5008,7.4912,7.4912,46592.0
2024-06-27 14:50:00,7.79,7.79,7.78,7.79,59846.0,7.4816,7.4816,7.472,7.4816,59846.0
2024-06-27 15:00:00,7.79,7.79,7.78,7.78,23314.0,7.4816,7.4816,7.472,7.472,23314.0
2024-06-27 15:10:00,7.78,7.78,7.78,7.78,3227.0,7.472,7.472,7.472,7.472,3227.0
2024-06-27 15:20:00,7.78,7.78,7.77,7.77,94700.0,7.472,7.472,7.4624,7.4624,94700.0
2024-06-27 15:30:00,7.77,7.78,7.77,7.77,158936.0,7.4624,7.472,7.4624,7.4624,158936.0
2024-06-27 15:40:00,7.77,7.78,7.77,7.78,282540.0,7.4624,7.472,7.4624,7.472,282540.0
2024-06-27 15:50:00,7.77,7.79,7.75,7.75,462458.0,7.4624,7.4816,7.4432,7.4432,462458.0
2024-06-28 09:30:00,7.72,7.74,7.7,7.7,259074.0,7.4143,7.4336,7.3951,7.3951,259074.0
2024-06-28 09:40:00,7.69,7.7,7.69,7.69,184735.0,7.3855,7.3951,7.3855,7.3855,184735.0
2024-06-28 09:50:00,7.68,7.68,7.68,7.68,58995.0,7.3759,7.3759,7.3759,7.3759,58995.0
2024-06-28 10:00:00,7.68,7.68,7.6,7.6,239515.0,7.3759,7.3759,7.2991,7.2991,239515.0
2024-06-28 10:10:00,7.61,7.63,7.59,7.62,500543.0,7.3087,7.3279,7.2895,7.3183,500543.0
2024-06-28 10:20:00,7.63,7.63,7.6,7.62,70092.0,7.3279,7.3279,7.2991,7.3183,70092.0
2024-06-28 10:30:00,7.62,7.62,7.6,7.62,58188.0,7.3183,7.3183,7.2991,7.3183,58188.0
2024-06-28 10:40:00,7.62,7.64,7.62,7.62,177991.0,7.3183,7.3375,7.3183,7.3183,177991.0
2024-06-28 10:50:00,7.62,7.67,7.62,7.66,227781.0,7.3183,7.3663,7.3183,7.3567,227781.0
2024-06-28 11:00:00,7.67,7.71,7.67,7.71,391245.0,7.3663,7.4047,7.3663,7.4047,391245.0
2024-06-28 11:10:00,7.71,7.71,7.7,7.7,318552.0,7.4047,7.4047,7.3951,7.3951,318552.0
2024-06-28 11:20:00,7.69,7.71,7.69,7.7,179370.0,7.3855,7.4047,7.3855,7.3951,179370.0
2024-06-28 11:30:00,7.7,7.7,7.68,7.68,187173.0,7.3951,7.3951,7.3759,7.3759,187173.0
2024-06-28 11:40:00,7.68,7.7,7.68,7.7,172068.0,7.3759,7.3951,7.3759,7.3951,172068.0
2024-06-28 11:50:00,7.7,7.7,7.69,7.7,261368.0,7.3951,7.3951,7.3855,7.3951,261368.0
2024-06-28 12:00:00,7.7,7.73,7.7,7.73,186854.0,7.3951,7.4239,7.3951,7.4239,186854.0
2024-06-28 12:10:00,7.74,7.76,7.74,7.75,160030.0,7.4336,7.4528,7.4336,7.4432,160030.0
2024-06-28 12:20:00,7.75,7.75,7.72,7.72,251053.0,7.4432,7.4432,7.4143,7.4143,251053.0
2024-06-28 12:30:00,7.73,7.77,7.73,7.77,204209.0,7.4239,7.4624,7.4239,7.4624,204209.0
2024-06-28 12:40:00,7.78,7.79,7.77,7.77,308104.0,7.472,7.4816,7.4624,7.4624,308104.0
2024-06-28 12:50:00,7.77,7.77,7.76,7.76,47095.0,7.4624,7.4624,7.4528,7.4528,47095.0
2024-06-28 13:00:00,7.76,7.77,7.74,7.74,195539.0,7.4528,7.4624,7.4336,7.4336,195539.0
2024-06-28 13:10:00,7.74,7.74,7.74,7.74,139928.0,7.4336,7.4336,7.4336,7.4336,139928.0
2024-06-28 13:20:00,7.74,7.75,7.74,7.75,31398.0,7.4336,7.4432,7.4336,7.4432,31398.0
2024-06-28 13:30:00,7.76,7.76,7.76,7.76,138784.0,7.4528,7.4528,7.4528,7.4528,138784.0
2024-06-28 13:40:00,7.77,7.77,7.76,7.77,104522.0,7.4624,7.4624,7.4528,7.4624,104522.0
2024-06-28 13:50:00,7.77,7.78,7.77,7.78,176243.0,7.4624,7.472,7.4624,7.472,176243.0
2024-06-28 14:00:00,7.77,7.77,7.75,7.76,220816.0,7.4624,7.4624,7.4432,7.4528,220816.0
2024-06-28 14:10:00,7.75,7.75,7.75,7.75,76800.0,7.4432,7.4432,7.4432,7.4432,76800.0
2024-06-28 14:20:00,7.76,7.8,7.76,7.79,438897.0,7.4528,7.4912,7.4528,7.4816,438897.0
2024-06-28 14:30:00,7.8,7.8,7.79,7.8,169881.0,7.4912,7.4912,7.4816,7.4912,169881.0
2024-06-28 14:40:00,7.8,7.81,7.8,7.81,97475.0,7.4912,7.5008,7.4912,7.5008,97475.0
2024-06-28 14:50:00,7.81,7.81,7.81,7.81,213922.0,7.5008,7.5008,7.5008,7.5008,213922.0
2024-06-28 15:00:00,7.82,7.82,7.82,7.82,179976.0,7.5104,7.5104,7.5104,7.5104,179976.0
2024-06-28 15:10:00,7.82,7.83,7.82,7.82,16661.0,7.5104,7.52,7.5104,7.5104,16661.0
2024-06-28 15:20:00,7.82,7.82,7.82,7.82,257364.0,7.5104,7.5104,7.5104,7.5104,257364.0
2024-06-28 15:30:00,7.83,7.89,7.83,7.84,488046.0,7.52,7.5776,7.52,7.5296,488046.0
2024-06-28 15:40:00,7.83,7.83,7.8,7.81,222598.0,7.52,7.52,7.4912,7.5008,222598.0
2024-06-28 15:50:00,7.82,7.86,7.8,7.85,701452.0,7.5104,7.5488,7.4912,7.5392,701452.0
2024-07-01 09:30:00,7.79,7.8,7.78,7.8,354982.0,7.4816,7.4912,7.472,7.4912,354982.0
2024-07-01 09:40:00,7.8,7.84,7.8,7.84,328768.0,7.4912,7.5296,7.4912,7.5296,328768.0
2024-07-01 09:50:00,7.85,7.85,7.83,7.83,272800.0,7.5392,7.5392,7.52,7.52,272800.0
2024-07-01 10:00:00,7.82,7.82,7.81,7.82,289496.0,7.5104,7.5104,7.5008,7.5104,289496.0
2024-07-01 10:10:00,7.83,7.92,7.83,7.85,446630.0,7.52,7.6064,7.52,7.5392,446630.0
2024-07-01 10:20:00,7.86,7.87,7.85,7.85,524911.0,7.5488,7.5584,7.5392,7.5392,524911.0
2024-07-01 10:30:00,7.85,7.89,7.85,7.89,424431.0,7.5392,7.5776,7.5392,7.5776,424431.0
2024-07-01 10:40:00,7.89,7.91,7.89,7.9,911480.0,7.5776,7.5968,7.5776,7.5872,911480.0
2024-07-01 10:50:00,7.9,7.92,7.89,7.89,762485.0,7.5872,7.6064,7.5776,7.5776,762485.0
2024-07-01 11:00:00,7.89,7.9,7.88,7.89,834129.0,7.5776,7.5872,7.568,7.5776,834129.0
2024-07-01 11:10:00,7.89,7.89,7.87,7.87,594147.0,7.5776,7.5776,7.5584,7.5584,594147.0
2024-07-01 11:20:00,7.87,7.88,7.86,7.86,81111.0,7.5584,7.568,7.5488,7.5488,81111.0
2024-07-01 11:30:00,7.86,7.87,7.86,7.87,315306.0,7.5488,7.5584,7.5488,7.5584,315306.0
2024-07-01 11:40:00,7.86,7.87,7.86,7.86,216520.0,7.5488,7.5584,7.5488,7.5488,216520.0
2024-07-01 11:50:00,7.85,7.86,7.85,7.85,37413.0,7.5392,7.5488,7.5392,7.5392,37413.0
2024-07-01 12:00:00,7.85,7.86,7.83,7.83,130172.0,7.5392,7.5488,7.52,7.52,130172.0
2024-07-01 12:10:00,7.83,7.83,7.82,7.82,105769.0,7.52,7.52,7.5104,7.5104,105769.0
2024-07-01 12:20:00,7.81,7.81,7.81,7.81,47066.0,7.5008,7.5008,7.5008,7.5008,47066.0
2024-07-01 12:30:00,7.81,7.81,7.8,7.8,280858.0,7.5008,7.5008,7.4912,7.4912,280858.0
2024-07-01 12:40:00,7.81,7.81,7.81,7.81,188398.0,7.5008,7.5008,7.5008,7.5008,188398.0
2024-07-01 12:50:00,7.82,7.82,7.82,7.82,27159.0,7.5104,7.5104,7.5104,7.5104,27159.0
2024-07-01 13:00:00,7.82,7.82,7.82,7.82,113969.0,7.5104,7.5104,7.5104,7.5104,113969.0
2024-07-01 13:10:00,7.82,7.82,7.81,7.82,31222.0,7.5104,7.5104,7.5008,7.5104,31222.0
2024-07-01 13:20:00,7.82,7.83,7.81,7.81,201749.0,7.5104,7.52,7.5008,7.5008,201749.0
2024-07-01 13:30:00,7.82,7.82,7.81,7.81,204693.0,7.5104,7.5104,7.5008,7.5008,204693.0
2024-07-01 13:40:00,7.81,7.82,7.81,7.82,222738.0,7.5008,7.5104,7.5008,7.5104,222738.0
2024-07-01 13:50:00,7.82,7.82,7.82,7.82,96896.0,7.5104,7.5104,7.5104,7.5104,96896.0
2024-07-01 14:00:00,7.83,7.83,7.82,7.82,185934.0,7.52,7.52,7.5104,7.5104,185934.0
2024-07-01 14:10:00,7.81,7.81,7.8,7.8,187361.0,7.5008,7.5008,7.4912,7.4912,187361.0
2024-07-01 14:20:00,7.8,7.82,7.8,7.82,83746.0,7.4912,7.5104,7.4912,7.5104,83746.0
2024-07-01 14:30:00,7.83,7.83,7.83,7.83,96606.0,7.52,7.52,7.52,7.52,96606.0
2024-07-01 14:40:00,7.83,7.83,7.83,7.83,133482.0,7.52,7.52,7.52,7.52,133482.0
2024-07-01 14:50:00,7.83,7.83,7.83,7.83,106730.0,7.52,7.52,7.52,7.52,106730.0
2024-07-01 15:00:00,7.83,7.83,7.82,7.82,155876.0,7.52,7.52,7.5104,7.5104,155876.0
2024-07-01 15:10:00,7.82,7.82,7.82,7.82,98862.0,7.5104,7.5104,7.5104,7.5104,98862.0
2024-07-01 15:20:00,7.83,7.86,7.83,7.85,136117.0,7.52,7.5488,7.52,7.5392,136117.0
2024-07-01 15:30:00,7.84,7.84,7.82,7.83,143494.0,7.5296,7.5296,7.5104,7.52,143494.0
2024-07-01 15:40:00,7.83,7.83,7.83,7.83,131042.0,7.52,7.52,7.52,7.52,131042.0
2024-07-01 15:50:00,7.82,7.82,7.79,7.8,417546.0,7.5104,7.5104,7.4816,7.4912,417546.0
2024-07-02 09:30:00,7.88,7.88,7.82,7.82,157832.0,7.568,7.568,7.5104,7.5104,157832.0
2024-07-02 09:40:00,7.82,7.82,7.8,7.82,172225.0,7.5104,7.5104,7.4912,7.5104,172225.0
2024-07-02 09:50:00,7.82,7.83,7.82,7.82,238897.0,7.5104,7.52,7.5104,7.5104,238897.0
2024-07-02 10:00:00,7.82,7.84,7.8,7.81,208540.0,7.5104,7.5296,7.4912,7.5008,208540.0
2024-07-02 10:10:00,7.82,7.84,7.82,7.82,249107.0,7.5104,7.5296,7.5104,7.5104,249107.0
2024-07-02 10:20:00,7.82,7.83,7.81,7.81,160721.0,7.5104,7.52,7.5008,7.5008,160721.0
2024-07-02 10:30:00,7.81,7.81,7.8,7.8,126394.0,7.5008,7.5008,7.4912,7.4912,126394.0
2024-07-02 10:40:00,7.79,7.81,7.79,7.8,296063.0,7.4816,7.5008,7.4816,7.4912,296063.0
2024-07-02 10:50:00,7.8,7.8,7.79,7.79,101602.0,7.4912,7.4912,7.4816,7.4816,101602.0
2024-07-02 11:00:00,7.79,7.79,7.79,7.79,93655.0,7.4816,7.4816,7.4816,7.4816,93655.0
2024-07-02 11:10:00,7.79,7.79,7.78,7.79,365444.0,7.4816,7.4816,7.472,7.4816,365444.0
2024-07-02 11:20:00,7.8,7.8,7.78,7.78,252977.0,7.4912,7.4912,7.472,7.472,252977.0
2024-07-02 11:30:00,7.78,7.78,7.76,7.77,127673.0,7.472,7.472,7.4528,7.4624,127673.0
2024-07-02 11:40:00,7.77,7.77,7.77,7.77,57098.0,7.4624,7.4624,7.4624,7.4624,57098.0
2024-07-02 11:50:00,7.77,7.8,7.77,7.8,162105.0,7.4624,7.4912,7.4624,7.4912,162105.0
2024-07-02 12:00:00,7.8,7.8,7.8,7.8,34016.0,7.4912,7.4912,7.4912,7.4912,34016.0
2024-07-02 12:10:00,7.81,7.81,7.8,7.8,204669.0,7.5008,7.5008,7.4912,7.4912,204669.0
2024-07-02 12:20:00,7.8,7.8,7.79,7.79,84260.0,7.4912,7.4912,7.4816,7.4816,84260.0
2024-07-02 12:30:00,7.79,7.79,7.79,7.79,144478.0,7.4816,7.4816,7.4816,7.4816,144478.0
2024-07-02 12:40:00,7.79,7.79,7.79,7.79,34212.0,7.4816,7.4816,7.4816,7.4816,34212.0
2024-07-02 12:50:00,7.79,7.79,7.79,7.79,0.0,7.4816,7.4816,7.4816,7.4816,0.0
2024-07-02 13:00:00,7.78,7.78,7.75,7.75,8341.0,7.472,7.472,7.4432,7.4432,8341.0
2024-07-02 13:10:00,7.75,7.75,7.75,7.75,151082.0,7.4432,7.4432,7.4432,7.4432,151082.0
2024-07-02 13:20:00,7.75,7.75,7.75,7.75,21757.0,7.4432,7.4432,7.4432,7.4432,21757.0
2024-07-02 13:30:00,7.75,7.75,7.75,7.75,136908.0,7.4432,7.4432,7.4432,7.4432,136908.0
2024-07-02 13:40:00,7.74,7.75,7.74,7.74,72234.0,7.4336,7.4432,7.4336,7.4336,72234.0
2024-07-02 13:50:00,7.73,7.73,7.72,7.72,198254.0,7.4239,7.4239,7.4143,7.4143,198254.0
2024-07-02 14:00:00,7.72,7.72,7.72,7.72,75472.0,7.4143,7.4143,7.4143,7.4143,75472.0
2024-07-02 14:10:00,7.71,7.71,7.71,7.71,134846.0,7.4047,7.4047,7.4047,7.4047,134846.0
2024-07-02 14:20:00,7.71,7.71,7.7,7.7,253765.0,7.4047,7.4047,7.3951,7.3951,253765.0
2024-07-02 14:30:00,7.71,7.71,7.71,7.71,234955.0,7.4047,7.4047,7.4047,7.4047,234955.0
2024-07-02 14:40:00,7.71,7.71,7.7,7.7,266575.0,7.4047,7.4047,7.3951,7.3951,266575.0
2024-07-02 14:50:00,7.7,7.7,7.7,7.7,131409.0,7.3951,7.3951,7.3951,7.3951,131409.0
2024-07-02 15:00:00,7.71,7.71,7.71,7.71,200328.0,7.4047,7.4047,7.4047,7.4047,200328.0
2024-07-02 15:10:00,7.71,7.71,7.71,7.71,26021.0,7.4047,7.4047,7.4047,7.4047,26021.0
2024-07-02 15:20:00,7.7,7.7,7.7,7.7,154305.0,7.3951,7.3951,7.3951,7.3951,154305.0
2024-07-02 15:30:00,7.69,7.69,7.69,7.69,327902.0,7.3855,7.3855,7.3855,7.3855,327902.0
2024-07-02 15:40:00,7.69,7.69,7.68,7.69,136705.0,7.3855,7.3855,7.3759,7.3855,136705.0
2024-07-02 15:50:00,7.69,7.69,7.65,7.65,461535.0,7.3855,7.3855,7.3471,7.3471,461535.0
2024-07-03 09:30:00,7.67,7.67,7.64,7.65,178213.0,7.3663,7.3663,7.3375,7.3471,178213.0
2024-07-03 09:40:00,7.65,7.65,7.65,7.65,43563.0,7.3471,7.3471,7.3471,7.3471,43563.0
2024-07-03 09:50:00,7.65,7.65,7.64,7.64,18079.0,7.3471,7.3471,7.3375,7.3375,18079.0
2024-07-03 10:00:00,7.63,7.66,7.62,7.64,340995.0,7.3279,7.3567,7.3183,7.3375,340995.0
2024-07-03 10:10:00,7.63,7.64,7.63,7.63,207238.0,7.3279,7.3375,7.3279,7.3279,207238.0
2024-07-03 10:20:00,7.64,7.65,7.64,7.65,106158.0,7.3375,7.3471,7.3375,7.3471,106158.0
2024-07-03 10:30:00,7.65,7.65,7.64,7.64,92302.0,7.3471,7.3471,7.3375,7.3375,92302.0
2024-07-03 10:40:00,7.64,7.64,7.63,7.63,229871.0,7.3375,7.3375,7.3279,7.3279,229871.0
2024-07-03 10:50:00,7.63,7.63,7.63,7.63,150174.0,7.3279,7.3279,7.3279,7.3279,150174.0
2024-07-03 11:00:00,7.63,7.63,7.63,7.63,155650.0,7.3279,7.3279,7.3279,7.3279,155650.0
2024-07-03 11:10:00,7.62,7.62,7.61,7.61,177865.0,7.3183,7.3183,7.3087,7.3087,177865.0
2024-07-03 11:20:00,7.6,7.62,7.6,7.62,82312.0,7.2991,7.3183,7.2991,7.3183,82312.0
2024-07-03 11:30:00,7.62,7.62,7.62,7.62,20748.0,7.3183,7.3183,7.3183,7.3183,20748.0
2024-07-03 11:40:00,7.62,7.62,7.62,7.62,600.0,7.3183,7.3183,7.3183,7.3183,600.0
2024-07-03 11:50:00,7.61,7.62,7.6,7.6,72495.0,7.3087,7.3183,7.2991,7.2991,72495.0
2024-07-03 12:00:00,7.6,7.61,7.59,7.59,69647.0,7.2991,7.3087,7.2895,7.2895,69647.0
2024-07-03 12:10:00,7.59,7.59,7.58,7.58,108782.0,7.2895,7.2895,7.2799,7.2799,108782.0
2024-07-03 12:20:00,7.57,7.57,7.57,7.57,363.0,7.2703,7.2703,7.2703,7.2703,363.0
2024-07-03 12:30:00,7.58,7.58,7.58,7.58,81032.0,7.2799,7.2799,7.2799,7.2799,81032.0
2024-07-03 12:40:00,7.58,7.59,7.58,7.59,231304.0,7.2799,7.2895,7.2799,7.2895,231304.0
2024-07-03 12:50:00,7.58,7.58,7.54,7.56,241439.0,7.2799,7.2799,7.2415,7.2607,241439.0
2024-07-05 09:30:00,7.55,7.56,7.54,7.54,110569.0,7.2511,7.2607,7.2415,7.2415,110569.0
2024-07-05 09:40:00,7.54,7.57,7.54,7.56,95320.0,7.2415,7.2703,7.2415,7.2607,95320.0
2024-07-05 09:50:00,7.55,7.55,7.53,7.53,73217.0,7.2511,7.2511,7.2319,7.2319,73217.0
2024-07-05 10:00:00,7.53,7.57,7.52,7.57,621943.0,7.2319,7.2703,7.2223,7.2703,621943.0
2024-07-05 10:10:00,7.57,7.58,7.55,7.55,164381.0,7.2703,7.2799,7.2511,7.2511,164381.0
2024-07-05 10:20:00,7.55,7.55,7.54,7.54,76723.0,7.2511,7.2511,7.2415,7.2415,76723.0
2024-07-05 10:30:00,7.55,7.55,7.54,7.54,204473.0,7.2511,7.2511,7.2415,7.2415,204473.0
2024-07-05 10:40:00,7.54,7.54,7.52,7.52,201544.0,7.2415,7.2415,7.2223,7.2223,201544.0
2024-07-05 10:50:00,7.52,7.53,7.52,7.53,176359.0,7.2223,7.2319,7.2223,7.2319,176359.0
2024-07-05 11:00:00,7.54,7.54,7.52,7.52,107715.0,7.2415,7.2415,7.2223,7.2223,107715.0
2024-07-05 11:10:00,7.51,7.51,7.5,7.51,103853.0,7.2127,7.2127,7.2031,7.2127,103853.0
2024-07-05 11:20:00,7.51,7.52,7.51,7.51,55357.0,7.2127,7.2223,7.2127,7.2127,55357.0
2024-07-05 11:30:00,7.51,7.51,7.5,7.5,23062.0,7.2127,7.2127,7.2031,7.2031,23062.0
2024-07-05 11:40:00,7.5,7.5,7.48,7.48,77921.0,7.2031,7.2031,7.1838,7.1838,77921.0
2024-07-05 11:50:00,7.49,7.49,7.49,7.49,16658.0,7.1935,7.1935,7.1935,7.1935,16658.0
2024-07-05 12:00:00,7.49,7.5,7.49,7.5,130338.0,7.1935,7.2031,7.1935,7.2031,130338.0
2024-07-05 12:10:00,7.49,7.49,7.48,7.48,10143.0,7.1935,7.1935,7.1838,7.1838,10143.0
2024-07-05 12:20:00,7.49,7.49,7.48,7.48,83292.0,7.1935,7.1935,7.1838,7.1838,83292.0
2024-07-05 12:30:00,7.49,7.5,7.49,7.5,94940.0,7.1935,7.2031,7.1935,7.2031,94940.0
2024-07-05 12:40:00,7.49,7.5,7.49,7.5,118144.0,7.1935,7.2031,7.1935,7.2031,118144.0
2024-07-05 12:50:00,7.5,7.5,7.49,7.49,16565.0,7.2031,7.2031,7.1935,7.1935,16565.0
2024-07-05 13:00:00,7.49,7.49,7.49,7.49,38781.0,7.1935,7.1935,7.1935,7.1935,38781.0
2024-07-05 13:10:00,7.49,7.49,7.49,7.49,0.0,7.1935,7.1935,7.1935,7.1935,0.0
2024-07-05 13:20:00,7.48,7.48,7.47,7.47,23484.0,7.1838,7.1838,7.1742,7.1742,23484.0
2024-07-05 13:30:00,7.47,7.47,7.46,7.46,68245.0,7.1742,7.1742,7.1646,7.1646,68245.0
2024-07-05 13:40:00,7.46,7.46,7.45,7.45,52472.0,7.1646,7.1646,7.155,7.155,52472.0
2024-07-05 13:50:00,7.45,7.46,7.45,7.46,142152.0,7.155,7.1646,7.155,7.1646,142152.0
2024-07-05 14:00:00,7.46,7.46,7.46,7.46,138180.0,7.1646,7.1646,7.1646,7.1646,138180.0
2024-07-05 14:10:00,7.46,7.46,7.46,7.46,27486.0,7.1646,7.1646,7.1646,7.1646,27486.0
2024-07-05 14:20:00,7.46,7.46,7.46,7.46,46277.0,7.1646,7.1646,7.1646,7.1646,46277.0
2024-07-05 14:30:00,7.47,7.47,7.46,7.46,71767.0,7.1742,7.1742,7.1646,7.1646,71767.0
2024-07-05 14:40:00,7.46,7.46,7.46,7.46,28541.0,7.1646,7.1646,7.1646,7.1646,28541.0
2024-07-05 14:50:00,7.46,7.46,7.46,7.46,0.0,7.1646,7.1646,7.1646,7.1646,0.0
2024-07-05 15:00:00,7.45,7.46,7.45,7.46,3988.0,7.155,7.1646,7.155,7.1646,3988.0
2024-07-05 15:10:00,7.46,7.46,7.46,7.46,48900.0,7.1646,7.1646,7.1646,7.1646,48900.0
2024-07-05 15:20:00,7.46,7.46,7.45,7.45,92669.0,7.1646,7.1646,7.155,7.155,92669.0
2024-07-05 15:30:00,7.46,7.46,7.44,7.44,68244.0,7.1646,7.1646,7.1454,7.1454,68244.0
2024-07-05 15:40:00,7.45,7.45,7.44,7.44,7232.0,7.155,7.155,7.1454,7.1454,7232.0
2024-07-05 15:50:00,7.44,7.45,7.42,7.44,341359.0,7.1454,7.155,7.1262,7.1454,341359.0
2024-07-08 09:30:00,7.42,7.42,7.39,7.4,143712.0,7.1262,7.1262,7.0974,7.107,143712.0
2024-07-08 09:40:00,7.4,7.4,7.39,7.39,42617.0,7.107,7.107,7.0974,7.0974,42617.0
2024-07-08 09:50:00,7.39,7.39,7.39,7.39,34370.0,7.0974,7.0974,7.0974,7.0974,34370.0
2024-07-08 10:00:00,7.39,7.41,7.39,7.39,67455.0,7.0974,7.1166,7.0974,7.0974,67455.0
2024-07-08 10:10:00,7.4,7.4,7.39,7.4,30201.0,7.107,7.107,7.0974,7.107,30201.0
2024-07-08 10:20:00,7.41,7.42,7.41,7.41,111638.0,7.1166,7.1262,7.1166,7.1166,111638.0
2024-07-08 10:30:00,7.41,7.43,7.41,7.42,145166.0,7.1166,7.1358,7.1166,7.1262,145166.0
2024-07-08 10:40:00,7.42,7.42,7.42,7.42,101500.0,7.1262,7.1262,7.1262,7.1262,101500.0
2024-07-08 10:50:00,7.43,7.43,7.43,7.43,41269.0,7.1358,7.1358,7.1358,7.1358,41269.0
2024-07-08 11:00:00,7.42,7.42,7.42,7.42,2500.0,7.1262,7.1262,7.1262,7.1262,2500.0
2024-07-08 11:10:00,7.42,7.42,7.42,7.42,106152.0,7.1262,7.1262,7.1262,7.1262,106152.0
2024-07-08 11:20:00,7.42,7.42,7.41,7.41,102180.0,7.1262,7.1262,7.1166,7.1166,102180.0
2024-07-08 11:30:00,7.42,7.44,7.42,7.44,74132.0,7.1262,7.1454,7.1262,7.1454,74132.0
2024-07-08 11:40:00,7.43,7.43,7.42,7.42,148081.0,7.1358,7.1358,7.1262,7.1262,148081.0
2024-07-08 11:50:00,7.42,7.43,7.42,7.43,24803.0,7.1262,7.1358,7.1262,7.1358,24803.0
2024-07-08 12:00:00,7.43,7.45,7.43,7.45,85305.0,7.1358,7.155,7.1358,7.155,85305.0
2024-07-08 12:10:00,7.45,7.46,7.45,7.45,220621.0,7.155,7.1646,7.155,7.155,220621.0
2024-07-08 12:20:00,7.45,7.45,7.45,7.45,332543.0,7.155,7.155,7.155,7.155,332543.0
2024-07-08 12:30:00,7.45,7.45,7.45,7.45,8415.0,7.155,7.155,7.155,7.155,8415.0
2024-07-08 12:40:00,7.45,7.45,7.45,7.45,200.0,7.155,7.155,7.155,7.155,200.0
2024-07-08 12:50:00,7.44,7.44,7.44,7.44,24169.0,7.1454,7.1454,7.1454,7.1454,24169.0
2024-07-08 13:00:00,7.44,7.45,7.44,7.44,54942.0,7.1454,7.155,7.1454,7.1454,54942.0
2024-07-08 13:10:00,7.45,7.45,7.45,7.45,16996.0,7.155,7.155,7.155,7.155,16996.0
2024-07-08 13:20:00,7.44,7.44,7.44,7.44,63903.0,7.1454,7.1454,7.1454,7.1454,63903.0
2024-07-08 13:30:00,7.43,7.43,7.43,7.43,1000.0,7.1358,7.1358,7.1358,7.1358,1000.0
2024-07-08 13:40:00,7.42,7.42,7.42,7.42,44217.0,7.1262,7.1262,7.1262,7.1262,44217.0
2024-07-08 13:50:00,7.42,7.42,7.42,7.42,500.0,7.1262,7.1262,7.1262,7.1262,500.0
2024-07-08 14:00:00,7.43,7.43,7.43,7.43,41858.0,7.1358,7.1358,7.1358,7.1358,41858.0
2024-07-08 14:10:00,7.43,7.43,7.43,7.43,85142.0,7.1358,7.1358,7.1358,7.1358,85142.0
2024-07-08 14:20:00,7.42,7.42,7.42,7.42,6661.0,7.1262,7.1262,7.1262,7.1262,6661.0
2024-07-08 14:30:00,7.43,7.43,7.43,7.43,50344.0,7.1358,7.1358,7.1358,7.1358,50344.0
2024-07-08 14:40:00,7.44,7.46,7.44,7.45,443624.0,7.1454,7.1646,7.1454,7.155,443624.0
2024-07-08 14:50:00,7.44,7.44,7.43,7.43,197289.0,7.1454,7.1454,7.1358,7.1358,197289.0
2024-07-08 15:00:00,7.44,7.44,7.43,7.44,3188.0,7.1454,7.1454,7.1358,7.1454,3188.0
2024-07-08 15:10:00,7.44,7.44,7.43,7.44,31690.0,7.1454,7.1454,7.1358,7.1454,31690.0
2024-07-08 15:20:00,7.44,7.44,7.44,7.44,105786.0,7.1454,7.1454,7.1454,7.1454,105786.0
2024-07-08 15:30:00,7.45,7.45,7.45,7.45,511.0,7.155,7.155,7.155,7.155,511.0
2024-07-08 15:40:00,7.44,7.45,7.44,7.44,220512.0,7.1454,7.155,7.1454,7.1454,220512.0
2024-07-08 15:50:00,7.43,7.43,7.42,7.42,419033.0,7.1358,7.1358,7.1262,7.1262,419033.0
2024-07-09 09:30:00,7.39,7.39,7.37,7.38,86645.0,7.0974,7.0974,7.0782,7.0878,86645.0
2024-07-09 09:40:00,7.38,7.38,7.38,7.38,67634.0,7.0878,7.0878,7.0878,7.0878,67634.0
2024-07-09 09:50:00,7.38,7.38,7.36,7.36,63044.0,7.0878,7.0878,7.0686,7.0686,63044.0
2024-07-09 10:00:00,7.36,7.38,7.36,7.38,156933.0,7.0686,7.0878,7.0686,7.0878,156933.0
2024-07-09 10:10:00,7.38,7.38,7.37,7.37,65166.0,7.0878,7.0878,7.0782,7.0782,65166.0
2024-07-09 10:20:00,7.38,7.4,7.38,7.39,110737.0,7.0878,7.107,7.0878,7.0974,110737.0
2024-07-09 10:30:00,7.4,7.4,7.38,7.38,180543.0,7.107,7.107,7.0878,7.0878,180543.0
2024-07-09 10:40:00,7.37,7.37,7.37,7.37,80765.0,7.0782,7.0782,7.0782,7.0782,80765.0
2024-07-09 10:50:00,7.37,7.38,7.37,7.38,189492.0,7.0782,7.0878,7.0782,7.0878,189492.0
2024-07-09 11:00:00,7.38,7.38,7.38,7.38,81183.0,7.0878,7.0878,7.0878,7.0878,81183.0
2024-07-09 11:10:00,7.39,7.39,7.39,7.39,35126.0,7.0974,7.0974,7.0974,7.0974,35126.0
2024-07-09 11:20:00,7.39,7.4,7.39,7.39,230107.0,7.0974,7.107,7.0974,7.0974,230107.0
2024-07-09 11:30:00,7.4,7.4,7.4,7.4,5412.0,7.107,7.107,7.107,7.107,5412.0
2024-07-09 11:40:00,7.39,7.39,7.39,7.39,35582.0,7.0974,7.0974,7.0974,7.0974,35582.0
2024-07-09 11:50:00,7.38,7.38,7.38,7.38,41769.0,7.0878,7.0878,7.0878,7.0878,41769.0
2024-07-09 12:00:00,7.38,7.38,7.37,7.37,30900.0,7.0878,7.0878,7.0782,7.0782,30900.0
2024-07-09 12:10:00,7.37,7.37,7.37,7.37,110381.0,7.0782,7.0782,7.0782,7.0782,110381.0
2024-07-09 12:20:00,7.37,7.37,7.37,7.37,63852.0,7.0782,7.0782,7.0782,7.0782,63852.0
2024-07-09 12:30:00,7.37,7.37,7.37,7.37,37592.0,7.0782,7.0782,7.0782,7.0782,37592.0
2024-07-09 12:40:00,7.38,7.38,7.38,7.38,28368.0,7.0878,7.0878,7.0878,7.0878,28368.0
2024-07-09 12:50:00,7.38,7.38,7.37,7.37,78560.0,7.0878,7.0878,7.0782,7.0782,78560.0
2024-07-09 13:00:00,7.37,7.37,7.35,7.35,92981.0,7.0782,7.0782,7.059,7.059,92981.0
2024-07-09 13:10:00,7.36,7.39,7.36,7.39,249171.0,7.0686,7.0974,7.0686,7.0974,249171.0
2024-07-09 13:20:00,7.39,7.4,7.39,7.39,80720.0,7.0974,7.107,7.0974,7.0974,80720.0
2024-07-09 13:30:00,7.39,7.39,7.39,7.39,62513.0,7.0974,7.0974,7.0974,7.0974,62513.0
2024-07-09 13:40:00,7.39,7.39,7.39,7.39,89900.0,7.0974,7.0974,7.0974,7.0974,89900.0
2024-07-09 13:50:00,7.39,7.39,7.39,7.39,13839.0,7.0974,7.0974,7.0974,7.0974,13839.0
2024-07-09 14:00:00,7.39,7.4,7.39,7.4,195533.0,7.0974,7.107,7.0974,7.107,195533.0
2024-07-09 14:10:00,7.4,7.4,7.39,7.39,3384.0,7.107,7.107,7.0974,7.0974,3384.0
2024-07-09 14:20:00,7.4,7.4,7.4,7.4,127895.0,7.107,7.107,7.107,7.107,127895.0
2024-07-09 14:30:00,7.41,7.41,7.4,7.4,82561.0,7.1166,7.1166,7.107,7.107,82561.0
2024-07-09 14:40:00,7.4,7.4,7.39,7.39,137924.0,7.107,7.107,7.0974,7.0974,137924.0
2024-07-09 14:50:00,7.4,7.41,7.4,7.4,23767.0,7.107,7.1166,7.107,7.107,23767.0
2024-07-09 15:00:00,7.4,7.41,7.4,7.41,24047.0,7.107,7.1166,7.107,7.1166,24047.0
2024-07-09 15:10:00,7.41,7.41,7.41,7.41,0.0,7.1166,7.1166,7.1166,7.1166,0.0
2024-07-09 15:20:00,7.41,7.41,7.41,7.41,230801.0,7.1166,7.1166,7.1166,7.1166,230801.0
2024-07-09 15:30:00,7.41,7.41,7.4,7.4,141083.0,7.1166,7.1166,7.107,7.107,141083.0
2024-07-09 15:40:00,7.4,7.41,7.39,7.4,233067.0,7.107,7.1166,7.0974,7.107,233067.0
2024-07-09 15:50:00,7.4,7.41,7.4,7.41,186604.0,7.107,7.1166,7.107,7.1166,186604.0
2024-07-10 09:30:00,7.35,7.37,7.35,7.36,202932.0,7.059,7.0782,7.059,7.0686,202932.0
2024-07-10 09:40:00,7.36,7.36,7.35,7.35,72207.0,7.0686,7.0686,7.059,7.059,72207.0
2024-07-10 09:50:00,7.35,7.35,7.34,7.35,54553.0,7.059,7.059,7.0494,7.059,54553.0
2024-07-10 10:00:00,7.35,7.35,7.34,7.34,44230.0,7.059,7.059,7.0494,7.0494,44230.0
2024-07-10 10:10:00,7.34,7.34,7.34,7.34,60132.0,7.0494,7.0494,7.0494,7.0494,60132.0
2024-07-10 10:20:00,7.35,7.35,7.35,7.35,84819.0,7.059,7.059,7.059,7.059,84819.0
2024-07-10 10:30:00,7.35,7.35,7.35,7.35,63071.0,7.059,7.059,7.059,7.059,63071.0
2024-07-10 10:40:00,7.35,7.35,7.35,7.35,116529.0,7.059,7.059,7.059,7.059,116529.0
2024-07-10 10:50:00,7.35,7.36,7.35,7.36,60862.0,7.059,7.0686,7.059,7.0686,60862.0
2024-07-10 11:00:00,7.36,7.37,7.36,7.36,125585.0,7.0686,7.0782,7.0686,7.0686,125585.0
2024-07-10 11:10:00,7.35,7.35,7.35,7.35,59742.0,7.059,7.059,7.059,7.059,59742.0
2024-07-10 11:20:00,7.34,7.34,7.34,7.34,3410.0,7.0494,7.0494,7.0494,7.0494,3410.0
2024-07-10 11:30:00,7.33,7.33,7.32,7.33,145871.0,7.0398,7.0398,7.0302,7.0398,145871.0
2024-07-10 11:40:00,7.33,7.33,7.33,7.33,23682.0,7.0398,7.0398,7.0398,7.0398,23682.0
2024-07-10 11:50:00,7.33,7.33,7.33,7.33,2851.0,7.0398,7.0398,7.0398,7.0398,2851.0
2024-07-10 12:00:00,7.32,7.32,7.32,7.32,90462.0,7.0302,7.0302,7.0302,7.0302,90462.0
2024-07-10 12:10:00,7.31,7.31,7.3,7.3,14423.0,7.0206,7.0206,7.011,7.011,14423.0
2024-07-10 12:20:00,7.3,7.3,7.28,7.28,442355.0,7.011,7.011,6.9918,6.9918,442355.0
2024-07-10 12:30:00,7.28,7.29,7.28,7.29,56127.0,6.9918,7.0014,6.9918,7.0014,56127.0
2024-07-10 12:40:00,7.28,7.28,7.28,7.28,84836.0,6.9918,6.9918,6.9918,6.9918,84836.0
2024-07-10 12:50:00,7.27,7.27,7.27,7.27,11348.0,6.9822,6.9822,6.9822,6.9822,11348.0
2024-07-10 13:00:00,7.26,7.26,7.25,7.25,13250.0,6.9726,6.9726,6.963,6.963,13250.0
2024-07-10 13:10:00,7.26,7.26,7.26,7.26,97376.0,6.9726,6.9726,6.9726,6.9726,97376.0
2024-07-10 13:20:00,7.26,7.27,7.26,7.27,124844.0,6.9726,6.9822,6.9726,6.9822,124844.0
2024-07-10 13:30:00,7.27,7.27,7.27,7.27,0.0,6.9822,6.9822,6.9822,6.9822,0.0
2024-07-10 13:40:00,7.26,7.26,7.26,7.26,1826.0,6.9726,6.9726,6.9726,6.9726,1826.0
2024-07-10 13:50:00,7.25,7.25,7.25,7.25,52645.0,6.963,6.963,6.963,6.963,52645.0
2024-07-10 14:00:00,7.25,7.25,7.25,7.25,42992.0,6.963,6.963,6.963,6.963,42992.0
2024-07-10 14:10:00,7.25,7.25,7.25,7.25,122348.0,6.963,6.963,6.963,6.963,122348.0
2024-07-10 14:20:00,7.26,7.26,7.26,7.26,100.0,6.9726,6.9726,6.9726,6.9726,100.0
2024-07-10 14:30:00,7.25,7.25,7.25,7.25,71050.0,6.963,6.963,6.963,6.963,71050.0
2024-07-10 14:40:00,7.25,7.25,7.23,7.23,81118.0,6.963,6.963,6.9437,6.9437,81118.0
2024-07-10 14:50:00,7.24,7.24,7.24,7.24,80427.0,6.9534,6.9534,6.9534,6.9534,80427.0
2024-07-10 15:00:00,7.24,7.25,7.24,7.24,86079.0,6.9534,6.963,6.9534,6.9534,86079.0
2024-07-10 15:10:00,7.24,7.24,7.24,7.24,68547.0,6.9534,6.9534,6.9534,6.9534,68547.0
2024-07-10 15:20:00,7.24,7.24,7.24,7.24,600.0,6.9534,6.9534,6.9534,6.9534,600.0
2024-07-10 15:30:00,7.23,7.23,7.23,7.23,69287.0,6.9437,6.9437,6.9437,6.9437,69287.0
2024-07-10 15:40:00,7.22,7.23,7.21,7.21,266582.0,6.9341,6.9437,6.9245,6.9245,266582.0
2024-07-10 15:50:00,7.2,7.2,7.17,7.18,284301.0,6.9149,6.9149,6.8861,6.8957,284301.0
2024-07-11 09:30:00,7.18,7.19,7.17,7.19,276504.0,6.8957,6.9053,6.8861,6.9053,276504.0
2024-07-11 09:40:00,7.19,7.2,7.17,7.17,178429.0,6.9053,6.9149,6.8861,6.8861,178429.0
2024-07-11 09:50:00,7.18,7.18,7.17,7.17,168514.0,6.8957,6.8957,6.8861,6.8861,168514.0
2024-07-11 10:00:00,7.17,7.17,7.16,7.17,285019.0,6.8861,6.8861,6.8765,6.8861,285019.0
2024-07-11 10:10:00,7.17,7.25,7.17,7.24,399667.0,6.8861,6.963,6.8861,6.9534,399667.0
2024-07-11 10:20:00,7.25,7.26,7.24,7.25,387823.0,6.963,6.9726,6.9534,6.963,387823.0
2024-07-11 10:30:00,7.25,7.25,7.23,7.25,249134.0,6.963,6.963,6.9437,6.963,249134.0
2024-07-11 10:40:00,7.26,7.27,7.26,7.27,140635.0,6.9726,6.9822,6.9726,6.9822,140635.0
2024-07-11 10:50:00,7.27,7.3,7.26,7.3,274089.0,6.9822,7.011,6.9726,7.011,274089.0
2024-07-11 11:00:00,7.29,7.3,7.28,7.28,208309.0,7.0014,7.011,6.9918,6.9918,208309.0
2024-07-11 11:10:00,7.27,7.3,7.27,7.3,241508.0,6.9822,7.011,6.9822,7.011,241508.0
2024-07-11 11:20:00,7.31,7.34,7.31,7.34,264464.0,7.0206,7.0494,7.0206,7.0494,264464.0
2024-07-11 11:30:00,7.35,7.35,7.34,7.35,363427.0,7.059,7.059,7.0494,7.059,363427.0
2024-07-11 11:40:00,7.35,7.37,7.34,7.35,432899.0,7.059,7.0782,7.0494,7.059,432899.0
2024-07-11 11:50:00,7.35,7.37,7.35,7.36,178978.0,7.059,7.0782,7.059,7.0686,178978.0
2024-07-11 12:00:00,7.37,7.38,7.35,7.35,214037.0,7.0782,7.0878,7.059,7.059,214037.0
2024-07-11 12:10:00,7.35,7.37,7.34,7.37,205441.0,7.059,7.0782,7.0494,7.0782,205441.0
2024-07-11 12:20:00,7.37,7.37,7.35,7.35,238048.0,7.0782,7.0782,7.059,7.059,238048.0
2024-07-11 12:30:00,7.35,7.35,7.33,7.33,119295.0,7.059,7.059,7.0398,7.0398,119295.0
2024-07-11 12:40:00,7.34,7.38,7.34,7.38,73479.0,7.0494,7.0878,7.0494,7.0878,73479.0
2024-07-11 12:50:00,7.38,7.39,7.37,7.38,142229.0,7.0878,7.0974,7.0782,7.0878,142229.0
2024-07-11 13:00:00,7.38,7.39,7.37,7.37,271071.0,7.0878,7.0974,7.0782,7.0782,271071.0
2024-07-11 13:10:00,7.38,7.38,7.36,7.36,338341.0,7.0878,7.0878,7.0686,7.0686,338341.0
2024-07-11 13:20:00,7.36,7.37,7.36,7.36,143437.0,7.0686,7.0782,7.0686,7.0686,143437.0
2024-07-11 13:30:00,7.36,7.38,7.36,7.38,168924.0,7.0686,7.0878,7.0686,7.0878,168924.0
2024-07-11 13:40:00,7.38,7.39,7.38,7.39,132208.0,7.0878,7.0974,7.0878,7.0974,132208.0
2024-07-11 13:50:00,7.39,7.4,7.39,7.4,23999.0,7.0974,7.107,7.0974,7.107,23999.0
2024-07-11 14:00:00,7.39,7.39,7.39,7.39,76161.0,7.0974,7.0974,7.0974,7.0974,76161.0
2024-07-11 14:10:00,7.39,7.39,7.37,7.37,264941.0,7.0974,7.0974,7.0782,7.0782,264941.0
2024-07-11 14:20:00,7.37,7.38,7.37,7.38,294886.0,7.0782,7.0878,7.0782,7.0878,294886.0
2024-07-11 14:30:00,7.38,7.38,7.35,7.35,212018.0,7.0878,7.0878,7.059,7.059,212018.0
2024-07-11 14:40:00,7.35,7.36,7.35,7.36,222198.0,7.059,7.0686,7.059,7.0686,222198.0
2024-07-11 14:50:00,7.36,7.36,7.35,7.35,202256.0,7.0686,7.0686,7.059,7.059,202256.0
2024-07-11 15:00:00,7.35,7.35,7.34,7.34,129606.0,7.059,7.059,7.0494,7.0494,129606.0
2024-07-11 15:10:00,7.35,7.35,7.35,7.35,270398.0,7.059,7.059,7.059,7.059,270398.0
2024-07-11 15:20:00,7.35,7.36,7.35,7.36,42905.0,7.059,7.0686,7.059,7.0686,42905.0
2024-07-11 15:30:00,7.37,7.37,7.33,7.33,109093.0,7.0782,7.0782,7.0398,7.0398,109093.0
2024-07-11 15:40:00,7.34,7.37,7.34,7.35,131259.0,7.0494,7.0782,7.0494,7.059,131259.0
2024-07-11 15:50:00,7.35,7.37,7.35,7.37,292951.0,7.059,7.0782,7.059,7.0782,292951.0
2024-07-12 09:30:00,7.34,7.35,7.33,7.33,272022.0,7.0494,7.059,7.0398,7.0398,272022.0
2024-07-12 09:40:00,7.33,7.34,7.32,7.32,168219.0,7.0398,7.0494,7.0302,7.0302,168219.0
2024-07-12 09:50:00,7.32,7.32,7.29,7.29,241186.0,7.0302,7.0302,7.0014,7.0014,241186.0
2024-07-12 10:00:00,7.29,7.29,7.27,7.27,158703.0,7.0014,7.0014,6.9822,6.9822,158703.0
2024-07-12 10:10:00,7.26,7.26,7.26,7.26,87292.0,6.9726,6.9726,6.9726,6.9726,87292.0
2024-07-12 10:20:00,7.26,7.27,7.25,7.25,77626.0,6.9726,6.9822,6.963,6.963,77626.0
2024-07-12 10:30:00,7.25,7.25,7.22,7.22,51616.0,6.963,6.963,6.9341,6.9341,51616.0
2024-07-12 10:40:00,7.22,7.22,7.21,7.21,243044.0,6.9341,6.9341,6.9245,6.9245,243044.0
2024-07-12 10:50:00,7.2,7.2,7.2,7.2,291179.0,6.9149,6.9149,6.9149,6.9149,291179.0
2024-07-12 11:00:00,7.2,7.2,7.18,7.18,152356.0,6.9149,6.9149,6.8957,6.8957,152356.0
2024-07-12 11:10:00,7.19,7.19,7.19,7.19,90812.0,6.9053,6.9053,6.9053,6.9053,90812.0
2024-07-12 11:20:00,7.2,7.2,7.19,7.19,92881.0,6.9149,6.9149,6.9053,6.9053,92881.0
2024-07-12 11:30:00,7.18,7.19,7.18,7.19,121222.0,6.8957,6.9053,6.8957,6.9053,121222.0
2024-07-12 11:40:00,7.18,7.18,7.18,7.18,15845.0,6.8957,6.8957,6.8957,6.8957,15845.0
2024-07-12 11:50:00,7.18,7.21,7.18,7.21,280975.0,6.8957,6.9245,6.8957,6.9245,280975.0
2024-07-12 12:00:00,7.22,7.24,7.21,7.24,513360.0,6.9341,6.9534,6.9245,6.9534,513360.0
2024-07-12 12:10:00,7.24,7.24,7.22,7.22,244045.0,6.9534,6.9534,6.9341,6.9341,244045.0
2024-07-12 12:20:00,7.22,7.22,7.22,7.22,192465.0,6.9341,6.9341,6.9341,6.9341,192465.0
2024-07-12 12:30:00,7.22,7.22,7.21,7.21,134325.0,6.9341,6.9341,6.9245,6.9245,134325.0
2024-07-12 12:40:00,7.21,7.21,7.21,7.21,1600.0,6.9245,6.9245,6.9245,6.9245,1600.0
2024-07-12 12:50:00,7.21,7.21,7.19,7.19,146178.0,6.9245,6.9245,6.9053,6.9053,146178.0
2024-07-12 13:00:00,7.19,7.19,7.19,7.19,0.0,6.9053,6.9053,6.9053,6.9053,0.0
2024-07-12 13:10:00,7.18,7.18,7.17,7.17,265236.0,6.8957,6.8957,6.8861,6.8861,265236.0
2024-07-12 13:20:00,7.16,7.16,7.16,7.16,39270.0,6.8765,6.8765,6.8765,6.8765,39270.0
2024-07-12 13:30:00,7.15,7.15,7.14,7.14,57929.0,6.8669,6.8669,6.8573,6.8573,57929.0
2024-07-12 13:40:00,7.13,7.13,7.11,7.11,39927.0,6.8477,6.8477,6.8285,6.8285,39927.0
2024-07-12 13:50:00,7.11,7.12,7.11,7.12,119000.0,6.8285,6.8381,6.8285,6.8381,119000.0
2024-07-12 14:00:00,7.13,7.13,7.12,7.12,119914.0,6.8477,6.8477,6.8381,6.8381,119914.0
2024-07-12 14:10:00,7.12,7.12,7.12,7.12,357784.0,6.8381,6.8381,6.8381,6.8381,357784.0
2024-07-12 14:20:00,7.12,7.14,7.12,7.14,138006.0,6.8381,6.8573,6.8381,6.8573,138006.0
2024-07-12 14:30:00,7.13,7.13,7.13,7.13,68300.0,6.8477,6.8477,6.8477,6.8477,68300.0
2024-07-12 14:40:00,7.13,7.13,7.13,7.13,169311.0,6.8477,6.8477,6.8477,6.8477,169311.0
2024-07-12 14:50:00,7.13,7.13,7.13,7.13,204599.0,6.8477,6.8477,6.8477,6.8477,204599.0
2024-07-12 15:00:00,7.12,7.13,7.12,7.13,3600.0,6.8381,6.8477,6.8381,6.8477,3600.0
2024-07-12 15:10:00,7.13,7.14,7.13,7.13,150817.0,6.8477,6.8573,6.8477,6.8477,150817.0
2024-07-12 15:20:00,7.14,7.14,7.13,7.13,146200.0,6.8573,6.8573,6.8477,6.8477,146200.0
2024-07-12 15:30:00,7.14,7.2,7.14,7.19,1135843.0,6.8573,6.9149,6.8573,6.9053,1135843.0
2024-07-12 15:40:00,7.2,7.24,7.2,7.24,645029.0,6.9149,6.9534,6.9149,6.9534,645029.0
2024-07-12 15:50:00,7.25,7.28,7.24,7.25,812808.0,6.963,6.9918,6.9534,6.963,812808.0
2024-07-15 09:30:00,7.17,7.17,7.15,7.15,197480.0,6.8861,6.8861,6.8669,6.8669,197480.0
2024-07-15 09:40:00,7.15,7.19,7.15,7.17,281591.0,6.8669,6.9053,6.8669,6.8861,281591.0
2024-07-15 09:50:00,7.18,7.19,7.17,7.18,604731.0,6.8957,6.9053,6.8861,6.8957,604731.0
2024-07-15 10:00:00,7.17,7.17,7.15,7.15,300002.0,6.8861,6.8861,6.8669,6.8669,300002.0
2024-07-15 10:10:00,7.15,7.16,7.15,7.16,95910.0,6.8669,6.8765,6.8669,6.8765,95910.0
2024-07-15 10:20:00,7.15,7.15,7.15,7.15,98421.0,6.8669,6.8669,6.8669,6.8669,98421.0
2024-07-15 10:30:00,7.14,7.14,7.13,7.13,211214.0,6.8573,6.8573,6.8477,6.8477,211214.0
2024-07-15 10:40:00,7.13,7.13,7.13,7.13,59059.0,6.8477,6.8477,6.8477,6.8477,59059.0
2024-07-15 10:50:00,7.12,7.12,7.11,7.11,72308.0,6.8381,6.8381,6.8285,6.8285,72308.0
2024-07-15 11:00:00,7.1,7.1,7.09,7.09,153169.0,6.8189,6.8189,6.8093,6.8093,153169.0
2024-07-15 11:10:00,7.09,7.09,7.08,7.08,152076.0,6.8093,6.8093,6.7997,6.7997,152076.0
2024-07-15 11:20:00,7.07,7.11,7.07,7.11,214202.0,6.7901,6.8285,6.7901,6.8285,214202.0
2024-07-15 11:30:00,7.11,7.12,7.1,7.1,355489.0,6.8285,6.8381,6.8189,6.8189,355489.0
2024-07-15 11:40:00,7.1,7.13,7.1,7.11,236262.0,6.8189,6.8477,6.8189,6.8285,236262.0
2024-07-15 11:50:00,7.11,7.12,7.11,7.11,96266.0,6.8285,6.8381,6.8285,6.8285,96266.0
2024-07-15 12:00:00,7.11,7.13,7.11,7.13,250068.0,6.8285,6.8477,6.8285,6.8477,250068.0
2024-07-15 12:10:00,7.14,7.15,7.14,7.15,556116.0,6.8573,6.8669,6.8573,6.8669,556116.0
2024-07-15 12:20:00,7.16,7.16,7.14,7.14,583932.0,6.8765,6.8765,6.8573,6.8573,583932.0
2024-07-15 12:30:00,7.15,7.15,7.15,7.15,159232.0,6.8669,6.8669,6.8669,6.8669,159232.0
2024-07-15 12:40:00,7.15,7.16,7.13,7.16,541307.0,6.8669,6.8765,6.8477,6.8765,541307.0
2024-07-15 12:50:00,7.16,7.16,7.15,7.15,130090.0,6.8765,6.8765,6.8669,6.8669,130090.0
2024-07-15 13:00:00,7.16,7.19,7.16,7.17,221786.0,6.8765,6.9053,6.8765,6.8861,221786.0
2024-07-15 13:10:00,7.17,7.18,7.17,7.18,72405.0,6.8861,6.8957,6.8861,6.8957,72405.0
2024-07-15 13:20:00,7.17,7.19,7.16,7.19,125799.0,6.8861,6.9053,6.8765,6.9053,125799.0
2024-07-15 13:30:00,7.19,7.22,7.19,7.21,335394.0,6.9053,6.9341,6.9053,6.9245,335394.0
2024-07-15 13:40:00,7.21,7.21,7.21,7.21,63866.0,6.9245,6.9245,6.9245,6.9245,63866.0
2024-07-15 13:50:00,7.21,7.21,7.2,7.21,96790.0,6.9245,6.9245,6.9149,6.9245,96790.0
2024-07-15 14:00:00,7.21,7.21,7.21,7.21,209449.0,6.9245,6.9245,6.9245,6.9245,209449.0
2024-07-15 14:10:00,7.21,7.22,7.21,7.22,120403.0,6.9245,6.9341,6.9245,6.9341,120403.0
2024-07-15 14:20:00,7.21,7.21,7.19,7.19,121868.0,6.9245,6.9245,6.9053,6.9053,121868.0
2024-07-15 14:30:00,7.18,7.18,7.16,7.18,185708.0,6.8957,6.8957,6.8765,6.8957,185708.0
2024-07-15 14:40:00,7.18,7.18,7.17,7.17,65638.0,6.8957,6.8957,6.8861,6.8861,65638.0
2024-07-15 14:50:00,7.18,7.18,7.17,7.17,162873.0,6.8957,6.8957,6.8861,6.8861,162873.0
2024-07-15 15:00:00,7.17,7.17,7.17,7.17,84937.0,6.8861,6.8861,6.8861,6.8861,84937.0
2024-07-15 15:10:00,7.17,7.17,7.16,7.16,2597.0,6.8861,6.8861,6.8765,6.8765,2597.0
2024-07-15 15:20:00,7.16,7.17,7.16,7.17,81332.0,6.8765,6.8861,6.8765,6.8861,81332.0
2024-07-15 15:30:00,7.17,7.2,7.17,7.2,270692.0,6.8861,6.9149,6.8861,6.9149,270692.0
2024-07-15 15:40:00,7.2,7.24,7.2,7.23,262786.0,6.9149,6.9534,6.9149,6.9437,262786.0
2024-07-15 15:50:00,7.24,7.26,7.2,7.2,508890.0,6.9534,6.9726,6.9149,6.9149,508890.0
2024-07-16 09:30:00,7.14,7.14,7.12,7.12,227842.0,6.8573,6.8573,6.8381,6.8381,227842.0
2024-07-16 09:40:00,7.12,7.14,7.12,7.13,128963.0,6.8381,6.8573,6.8381,6.8477,128963.0
2024-07-16 09:50:00,7.13,7.14,7.13,7.14,116328.0,6.8477,6.8573,6.8477,6.8573,116328.0
2024-07-16 10:00:00,7.14,7.17,7.14,7.17,282023.0,6.8573,6.8861,6.8573,6.8861,282023.0
2024-07-16 10:10:00,7.16,7.17,7.16,7.16,187540.0,6.8765,6.8861,6.8765,6.8765,187540.0
2024-07-16 10:20:00,7.15,7.17,7.15,7.15,116308.0,6.8669,6.8861,6.8669,6.8669,116308.0
2024-07-16 10:30:00,7.16,7.16,7.14,7.14,333726.0,6.8765,6.8765,6.8573,6.8573,333726.0
2024-07-16 10:40:00,7.13,7.13,7.12,7.12,188697.0,6.8477,6.8477,6.8381,6.8381,188697.0
2024-07-16 10:50:00,7.12,7.13,7.12,7.13,125535.0,6.8381,6.8477,6.8381,6.8477,125535.0
2024-07-16 11:00:00,7.13,7.14,7.1,7.1,167003.0,6.8477,6.8573,6.8189,6.8189,167003.0
2024-07-16 11:10:00,7.09,7.11,7.09,7.11,172794.0,6.8093,6.8285,6.8093,6.8285,172794.0
2024-07-16 11:20:00,7.11,7.12,7.11,7.12,84184.0,6.8285,6.8381,6.8285,6.8381,84184.0
2024-07-16 11:30:00,7.12,7.14,7.12,7.14,186766.0,6.8381,6.8573,6.8381,6.8573,186766.0
2024-07-16 11:40:00,7.13,7.14,7.13,7.14,27125.0,6.8477,6.8573,6.8477,6.8573,27125.0
2024-07-16 11:50:00,7.14,7.14,7.13,7.13,154538.0,6.8573,6.8573,6.8477,6.8477,154538.0
2024-07-16 12:00:00,7.13,7.14,7.13,7.14,188946.0,6.8477,6.8573,6.8477,6.8573,188946.0
2024-07-16 12:10:00,7.14,7.16,7.14,7.15,195411.0,6.8573,6.8765,6.8573,6.8669,195411.0
2024-07-16 12:20:00,7.15,7.15,7.15,7.15,161072.0,6.8669,6.8669,6.8669,6.8669,161072.0
2024-07-16 12:30:00,7.16,7.16,7.14,7.14,211368.0,6.8765,6.8765,6.8573,6.8573,211368.0
2024-07-16 12:40:00,7.15,7.16,7.14,7.14,51815.0,6.8669,6.8765,6.8573,6.8573,51815.0
2024-07-16 12:50:00,7.13,7.13,7.13,7.13,37496.0,6.8477,6.8477,6.8477,6.8477,37496.0
2024-07-16 13:00:00,7.13,7.13,7.13,7.13,102997.0,6.8477,6.8477,6.8477,6.8477,102997.0
2024-07-16 13:10:00,7.13,7.15,7.13,7.15,96550.0,6.8477,6.8669,6.8477,6.8669,96550.0
2024-07-16 13:20:00,7.14,7.15,7.14,7.15,10452.0,6.8573,6.8669,6.8573,6.8669,10452.0
2024-07-16 13:30:00,7.15,7.15,7.15,7.15,59736.0,6.8669,6.8669,6.8669,6.8669,59736.0
2024-07-16 13:40:00,7.15,7.15,7.14,7.14,217188.0,6.8669,6.8669,6.8573,6.8573,217188.0
2024-07-16 13:50:00,7.14,7.14,7.13,7.13,49300.0,6.8573,6.8573,6.8477,6.8477,49300.0
2024-07-16 14:00:00,7.14,7.14,7.13,7.13,43575.0,6.8573,6.8573,6.8477,6.8477,43575.0
2024-07-16 14:10:00,7.13,7.15,7.13,7.15,116717.0,6.8477,6.8669,6.8477,6.8669,116717.0
2024-07-16 14:20:00,7.15,7.15,7.12,7.12,55747.0,6.8669,6.8669,6.8381,6.8381,55747.0
2024-07-16 14:30:00,7.12,7.12,7.1,7.1,145860.0,6.8381,6.8381,6.8189,6.8189,145860.0
2024-07-16 14:40:00,7.1,7.1,7.09,7.09,190493.0,6.8189,6.8189,6.8093,6.8093,190493.0
2024-07-16 14:50:00,7.09,7.1,7.09,7.09,94262.0,6.8093,6.8189,6.8093,6.8093,94262.0
2024-07-16 15:00:00,7.09,7.09,7.09,7.09,66469.0,6.8093,6.8093,6.8093,6.8093,66469.0
2024-07-16 15:10:00,7.09,7.09,7.08,7.09,72484.0,6.8093,6.8093,6.7997,6.8093,72484.0
2024-07-16 15:20:00,7.09,7.09,7.09,7.09,98888.0,6.8093,6.8093,6.8093,6.8093,98888.0
2024-07-16 15:30:00,7.09,7.09,7.08,7.08,83454.0,6.8093,6.8093,6.7997,6.7997,83454.0
2024-07-16 15:40:00,7.08,7.1,7.08,7.09,52313.0,6.7997,6.8189,6.7997,6.8093,52313.0
2024-07-16 15:50:00,7.09,7.09,7.06,7.07,201141.0,6.8093,6.8093,6.7805,6.7901,201141.0
2024-07-17 09:30:00,7.3,7.3,7.26,7.26,332430.0,7.011,7.011,6.9726,6.9726,332430.0
2024-07-17 09:40:00,7.27,7.28,7.26,7.27,343374.0,6.9822,6.9918,6.9726,6.9822,343374.0
2024-07-17 09:50:00,7.26,7.26,7.24,7.26,241215.0,6.9726,6.9726,6.9534,6.9726,241215.0
2024-07-17 10:00:00,7.26,7.33,7.26,7.33,181762.0,6.9726,7.0398,6.9726,7.0398,181762.0
2024-07-17 10:10:00,7.32,7.33,7.28,7.29,196804.0,7.0302,7.0398,6.9918,7.0014,196804.0
2024-07-17 10:20:00,7.29,7.3,7.29,7.3,284638.0,7.0014,7.011,7.0014,7.011,284638.0
2024-07-17 10:30:00,7.3,7.31,7.3,7.31,410822.0,7.011,7.0206,7.011,7.0206,410822.0
2024-07-17 10:40:00,7.31,7.31,7.3,7.31,351137.0,7.0206,7.0206,7.011,7.0206,351137.0
2024-07-17 10:50:00,7.32,7.32,7.31,7.32,205560.0,7.0302,7.0302,7.0206,7.0302,205560.0
2024-07-17 11:00:00,7.32,7.33,7.31,7.31,353078.0,7.0302,7.0398,7.0206,7.0206,353078.0
2024-07-17 11:10:00,7.31,7.33,7.31,7.31,151752.0,7.0206,7.0398,7.0206,7.0206,151752.0
2024-07-17 11:20:00,7.31,7.33,7.31,7.31,377676.0,7.0206,7.0398,7.0206,7.0206,377676.0
2024-07-17 11:30:00,7.31,7.32,7.31,7.32,209091.0,7.0206,7.0302,7.0206,7.0302,209091.0
2024-07-17 11:40:00,7.31,7.32,7.31,7.32,66656.0,7.0206,7.0302,7.0206,7.0302,66656.0
2024-07-17 11:50:00,7.33,7.33,7.32,7.32,247993.0,7.0398,7.0398,7.0302,7.0302,247993.0
2024-07-17 12:00:00,7.32,7.33,7.32,7.33,129343.0,7.0302,7.0398,7.0302,7.0398,129343.0
2024-07-17 12:10:00,7.34,7.35,7.34,7.35,274749.0,7.0494,7.059,7.0494,7.059,274749.0
2024-07-17 12:20:00,7.34,7.36,7.34,7.36,91305.0,7.0494,7.0686,7.0494,7.0686,91305.0
2024-07-17 12:30:00,7.35,7.36,7.35,7.36,326481.0,7.059,7.0686,7.059,7.0686,326481.0
2024-07-17 12:40:00,7.36,7.37,7.36,7.37,52650.0,7.0686,7.0782,7.0686,7.0782,52650.0
2024-07-17 12:50:00,7.36,7.36,7.33,7.33,282935.0,7.0686,7.0686,7.0398,7.0398,282935.0
2024-07-17 13:00:00,7.34,7.36,7.34,7.36,254128.0,7.0494,7.0686,7.0494,7.0686,254128.0
2024-07-17 13:10:00,7.37,7.38,7.36,7.36,278344.0,7.0782,7.0878,7.0686,7.0686,278344.0
2024-07-17 13:20:00,7.36,7.37,7.36,7.36,270259.0,7.0686,7.0782,7.0686,7.0686,270259.0
2024-07-17 13:30:00,7.35,7.35,7.34,7.34,313459.0,7.059,7.059,7.0494,7.0494,313459.0
2024-07-17 13:40:00,7.35,7.35,7.35,7.35,90822.0,7.059,7.059,7.059,7.059,90822.0
2024-07-17 13:50:00,7.35,7.36,7.35,7.36,172821.0,7.059,7.0686,7.059,7.0686,172821.0
2024-07-17 14:00:00,7.36,7.37,7.35,7.35,152552.0,7.0686,7.0782,7.059,7.059,152552.0
2024-07-17 14:10:00,7.35,7.35,7.34,7.34,242730.0,7.059,7.059,7.0494,7.0494,242730.0
2024-07-17 14:20:00,7.33,7.34,7.33,7.33,177476.0,7.0398,7.0494,7.0398,7.0398,177476.0
2024-07-17 14:30:00,7.33,7.33,7.32,7.33,314956.0,7.0398,7.0398,7.0302,7.0398,314956.0
2024-07-17 14:40:00,7.33,7.34,7.33,7.34,49177.0,7.0398,7.0494,7.0398,7.0494,49177.0
2024-07-17 14:50:00,7.35,7.35,7.35,7.35,135600.0,7.059,7.059,7.059,7.059,135600.0
2024-07-17 15:00:00,7.35,7.36,7.35,7.35,348319.0,7.059,7.0686,7.059,7.059,348319.0
2024-07-17 15:10:00,7.35,7.35,7.34,7.35,305906.0,7.059,7.059,7.0494,7.059,305906.0
2024-07-17 15:20:00,7.34,7.34,7.33,7.33,178254.0,7.0494,7.0494,7.0398,7.0398,178254.0
2024-07-17 15:30:00,7.33,7.35,7.32,7.35,176722.0,7.0398,7.059,7.0302,7.059,176722.0
2024-07-17 15:40:00,7.35,7.37,7.35,7.36,638470.0,7.059,7.0782,7.059,7.0686,638470.0
2024-07-17 15:50:00,7.35,7.37,7.34,7.36,539391.0,7.059,7.0782,7.0494,7.0686,539391.0
2024-07-18 09:30:00,7.32,7.32,7.3,7.3,258561.0,7.0302,7.0302,7.011,7.011,258561.0
2024-07-18 09:40:00,7.3,7.34,7.3,7.34,262630.0,7.011,7.0494,7.011,7.0494,262630.0
2024-07-18 09:50:00,7.33,7.34,7.3,7.3,291825.0,7.0398,7.0494,7.011,7.011,291825.0
2024-07-18 10:00:00,7.3,7.31,7.28,7.28,251679.0,7.011,7.0206,6.9918,6.9918,251679.0
2024-07-18 10:10:00,7.28,7.29,7.28,7.28,217721.0,6.9918,7.0014,6.9918,6.9918,217721.0
2024-07-18 10:20:00,7.29,7.3,7.29,7.29,230244.0,7.0014,7.011,7.0014,7.0014,230244.0
2024-07-18 10:30:00,7.3,7.38,7.3,7.37,347685.0,7.011,7.0878,7.011,7.0782,347685.0
2024-07-18 10:40:00,7.38,7.42,7.38,7.4,450725.0,7.0878,7.1262,7.0878,7.107,450725.0
2024-07-18 10:50:00,7.39,7.4,7.35,7.38,341538.0,7.0974,7.107,7.059,7.0878,341538.0
2024-07-18 11:00:00,7.38,7.42,7.37,7.42,758925.0,7.0878,7.1262,7.0782,7.1262,758925.0
2024-07-18 11:10:00,7.42,7.47,7.42,7.47,305383.0,7.1262,7.1742,7.1262,7.1742,305383.0
2024-07-18 11:20:00,7.47,7.5,7.47,7.5,322630.0,7.1742,7.2031,7.1742,7.2031,322630.0
2024-07-18 11:30:00,7.5,7.52,7.49,7.49,504108.0,7.2031,7.2223,7.1935,7.1935,504108.0
2024-07-18 11:40:00,7.5,7.53,7.48,7.53,362907.0,7.2031,7.2319,7.1838,7.2319,362907.0
2024-07-18 11:50:00,7.54,7.54,7.51,7.53,314693.0,7.2415,7.2415,7.2127,7.2319,314693.0
2024-07-18 12:00:00,7.53,7.54,7.51,7.51,261358.0,7.2319,7.2415,7.2127,7.2127,261358.0
2024-07-18 12:10:00,7.52,7.55,7.52,7.55,227804.0,7.2223,7.2511,7.2223,7.2511,227804.0
2024-07-18 12:20:00,7.54,7.55,7.53,7.53,370153.0,7.2415,7.2511,7.2319,7.2319,370153.0
2024-07-18 12:30:00,7.54,7.54,7.5,7.5,215949.0,7.2415,7.2415,7.2031,7.2031,215949.0
2024-07-18 12:40:00,7.5,7.5,7.49,7.5,198796.0,7.2031,7.2031,7.1935,7.2031,198796.0
2024-07-18 12:50:00,7.5,7.5,7.49,7.49,329995.0,7.2031,7.2031,7.1935,7.1935,329995.0
2024-07-18 13:00:00,7.48,7.51,7.48,7.5,377739.0,7.1838,7.2127,7.1838,7.2031,377739.0
2024-07-18 13:10:00,7.5,7.5,7.47,7.47,260553.0,7.2031,7.2031,7.1742,7.1742,260553.0
2024-07-18 13:20:00,7.47,7.48,7.46,7.48,177341.0,7.1742,7.1838,7.1646,7.1838,177341.0
2024-07-18 13:30:00,7.47,7.48,7.47,7.48,223542.0,7.1742,7.1838,7.1742,7.1838,223542.0
2024-07-18 13:40:00,7.48,7.48,7.47,7.47,201913.0,7.1838,7.1838,7.1742,7.1742,201913.0
2024-07-18 13:50:00,7.47,7.51,7.47,7.51,147100.0,7.1742,7.2127,7.1742,7.2127,147100.0
2024-07-18 14:00:00,7.51,7.52,7.51,7.51,165435.0,7.2127,7.2223,7.2127,7.2127,165435.0
2024-07-18 14:10:00,7.52,7.54,7.52,7.53,95448.0,7.2223,7.2415,7.2223,7.2319,95448.0
2024-07-18 14:20:00,7.53,7.54,7.52,7.54,246337.0,7.2319,7.2415,7.2223,7.2415,246337.0
2024-07-18 14:30:00,7.55,7.57,7.54,7.57,243926.0,7.2511,7.2703,7.2415,7.2703,243926.0
2024-07-18 14:40:00,7.57,7.57,7.56,7.57,403179.0,7.2703,7.2703,7.2607,7.2703,403179.0
2024-07-18 14:50:00,7.57,7.59,7.56,7.56,237877.0,7.2703,7.2895,7.2607,7.2607,237877.0
2024-07-18 15:00:00,7.55,7.57,7.55,7.57,207395.0,7.2511,7.2703,7.2511,7.2703,207395.0
2024-07-18 15:10:00,7.58,7.62,7.58,7.61,446274.0,7.2799,7.3183,7.2799,7.3087,446274.0
2024-07-18 15:20:00,7.61,7.63,7.59,7.59,395715.0,7.3087,7.3279,7.2895,7.2895,395715.0
2024-07-18 15:30:00,7.6,7.6,7.56,7.56,760915.0,7.2991,7.2991,7.2607,7.2607,760915.0
2024-07-18 15:40:00,7.55,7.55,7.51,7.51,349529.0,7.2511,7.2511,7.2127,7.2127,349529.0
2024-07-18 15:50:00,7.51,7.56,7.51,7.54,714700.0,7.2127,7.2607,7.2127,7.2415,714700.0
2024-07-19 09:30:00,7.57,7.59,7.54,7.54,611641.0,7.2703,7.2895,7.2415,7.2415,611641.0
2024-07-19 09:40:00,7.53,7.56,7.51,7.55,412782.0,7.2319,7.2607,7.2127,7.2511,412782.0
2024-07-19 09:50:00,7.55,7.55,7.53,7.55,420134.0,7.2511,7.2511,7.2319,7.2511,420134.0
2024-07-19 10:00:00,7.55,7.56,7.54,7.54,343644.0,7.2511,7.2607,7.2415,7.2415,343644.0
2024-07-19 10:10:00,7.54,7.57,7.54,7.56,493025.0,7.2415,7.2703,7.2415,7.2607,493025.0
2024-07-19 10:20:00,7.56,7.62,7.56,7.62,374499.0,7.2607,7.3183,7.2607,7.3183,374499.0
2024-07-19 10:30:00,7.62,7.62,7.6,7.6,518714.0,7.3183,7.3183,7.2991,7.2991,518714.0
2024-07-19 10:40:00,7.6,7.63,7.6,7.62,342531.0,7.2991,7.3279,7.2991,7.3183,342531.0
2024-07-19 10:50:00,7.62,7.63,7.61,7.62,262323.0,7.3183,7.3279,7.3087,7.3183,262323.0
2024-07-19 11:00:00,7.62,7.62,7.59,7.62,398994.0,7.3183,7.3183,7.2895,7.3183,398994.0
2024-07-19 11:10:00,7.62,7.65,7.62,7.64,470504.0,7.3183,7.3471,7.3183,7.3375,470504.0
2024-07-19 11:20:00,7.63,7.68,7.62,7.68,349790.0,7.3279,7.3759,7.3183,7.3759,349790.0
2024-07-19 11:30:00,7.68,7.7,7.68,7.69,216810.0,7.3759,7.3951,7.3759,7.3855,216810.0
2024-07-19 11:40:00,7.69,7.69,7.67,7.67,195606.0,7.3855,7.3855,7.3663,7.3663,195606.0
2024-07-19 11:50:00,7.67,7.67,7.64,7.64,259171.0,7.3663,7.3663,7.3375,7.3375,259171.0
2024-07-19 12:00:00,7.63,7.63,7.61,7.61,222944.0,7.3279,7.3279,7.3087,7.3087,222944.0
2024-07-19 12:10:00,7.62,7.63,7.61,7.62,336987.0,7.3183,7.3279,7.3087,7.3183,336987.0
2024-07-19 12:20:00,7.63,7.66,7.63,7.66,293734.0,7.3279,7.3567,7.3279,7.3567,293734.0
2024-07-19 12:30:00,7.67,7.7,7.67,7.7,151534.0,7.3663,7.3951,7.3663,7.3951,151534.0
2024-07-19 12:40:00,7.69,7.7,7.68,7.7,313464.0,7.3855,7.3951,7.3759,7.3951,313464.0
2024-07-19 12:50:00,7.7,7.7,7.69,7.69,413756.0,7.3951,7.3951,7.3855,7.3855,413756.0
2024-07-19 13:00:00,7.7,7.73,7.7,7.73,352503.0,7.3951,7.4239,7.3951,7.4239,352503.0
2024-07-19 13:10:00,7.72,7.73,7.72,7.73,114877.0,7.4143,7.4239,7.4143,7.4239,114877.0
2024-07-19 13:20:00,7.74,7.75,7.72,7.72,129167.0,7.4336,7.4432,7.4143,7.4143,129167.0
2024-07-19 13:30:00,7.73,7.73,7.71,7.71,263744.0,7.4239,7.4239,7.4047,7.4047,263744.0
2024-07-19 13:40:00,7.72,7.74,7.7,7.7,442080.0,7.4143,7.4336,7.3951,7.3951,442080.0
2024-07-19 13:50:00,7.7,7.71,7.7,7.7,192855.0,7.3951,7.4047,7.3951,7.3951,192855.0
2024-07-19 14:00:00,7.69,7.7,7.69,7.69,171176.0,7.3855,7.3951,7.3855,7.3855,171176.0
2024-07-19 14:10:00,7.69,7.7,7.69,7.7,240651.0,7.3855,7.3951,7.3855,7.3951,240651.0
2024-07-19 14:20:00,7.7,7.72,7.7,7.72,159854.0,7.3951,7.4143,7.3951,7.4143,159854.0
2024-07-19 14:30:00,7.72,7.73,7.72,7.73,112135.0,7.4143,7.4239,7.4143,7.4239,112135.0
2024-07-19 14:40:00,7.73,7.75,7.72,7.72,333725.0,7.4239,7.4432,7.4143,7.4143,333725.0
2024-07-19 14:50:00,7.72,7.72,7.71,7.71,182514.0,7.4143,7.4143,7.4047,7.4047,182514.0
2024-07-19 15:00:00,7.7,7.7,7.67,7.67,352077.0,7.3951,7.3951,7.3663,7.3663,352077.0
2024-07-19 15:10:00,7.67,7.68,7.66,7.66,379064.0,7.3663,7.3759,7.3567,7.3567,379064.0
2024-07-19 15:20:00,7.66,7.66,7.66,7.66,267174.0,7.3567,7.3567,7.3567,7.3567,267174.0
2024-07-19 15:30:00,7.67,7.72,7.67,7.72,329593.0,7.3663,7.4143,7.3663,7.4143,329593.0
2024-07-19 15:40:00,7.72,7.73,7.72,7.73,442382.0,7.4143,7.4239,7.4143,7.4239,442382.0
2024-07-19 15:50:00,7.73,7.74,7.71,7.71,524743.0,7.4239,7.4336,7.4047,7.4047,524743.0
2024-07-22 09:30:00,7.53,7.57,7.51,7.52,497032.0,7.2319,7.2703,7.2127,7.2223,497032.0
2024-07-22 09:40:00,7.51,7.52,7.49,7.49,289483.0,7.2127,7.2223,7.1935,7.1935,289483.0
2024-07-22 09:50:00,7.49,7.55,7.49,7.55,312172.0,7.1935,7.2511,7.1935,7.2511,312172.0
2024-07-22 10:00:00,7.56,7.61,7.56,7.61,350294.0,7.2607,7.3087,7.2607,7.3087,350294.0
2024-07-22 10:10:00,7.6,7.6,7.55,7.57,323517.0,7.2991,7.2991,7.2511,7.2703,323517.0
2024-07-22 10:20:00,7.57,7.57,7.54,7.54,319018.0,7.2703,7.2703,7.2415,7.2415,319018.0
2024-07-22 10:30:00,7.54,7.55,7.5,7.5,419347.0,7.2415,7.2511,7.2031,7.2031,419347.0
2024-07-22 10:40:00,7.49,7.5,7.49,7.5,514491.0,7.1935,7.2031,7.1935,7.2031,514491.0
2024-07-22 10:50:00,7.5,7.52,7.5,7.51,287901.0,7.2031,7.2223,7.2031,7.2127,287901.0
2024-07-22 11:00:00,7.51,7.54,7.49,7.54,219351.0,7.2127,7.2415,7.1935,7.2415,219351.0
2024-07-22 11:10:00,7.54,7.56,7.52,7.55,441950.0,7.2415,7.2607,7.2223,7.2511,441950.0
2024-07-22 11:20:00,7.56,7.59,7.56,7.59,352684.0,7.2607,7.2895,7.2607,7.2895,352684.0
2024-07-22 11:30:00,7.6,7.61,7.6,7.6,290713.0,7.2991,7.3087,7.2991,7.2991,290713.0
2024-07-22 11:40:00,7.6,7.62,7.6,7.61,376920.0,7.2991,7.3183,7.2991,7.3087,376920.0
2024-07-22 11:50:00,7.61,7.61,7.59,7.6,205879.0,7.3087,7.3087,7.2895,7.2991,205879.0
2024-07-22 12:00:00,7.59,7.61,7.58,7.58,357347.0,7.2895,7.3087,7.2799,7.2799,357347.0
2024-07-22 12:10:00,7.58,7.59,7.57,7.57,318235.0,7.2799,7.2895,7.2703,7.2703,318235.0
2024-07-22 12:20:00,7.57,7.58,7.57,7.58,144607.0,7.2703,7.2799,7.2703,7.2799,144607.0
2024-07-22 12:30:00,7.58,7.59,7.57,7.57,175139.0,7.2799,7.2895,7.2703,7.2703,175139.0
2024-07-22 12:40:00,7.56,7.57,7.56,7.56,123543.0,7.2607,7.2703,7.2607,7.2607,123543.0
2024-07-22 12:50:00,7.55,7.55,7.52,7.52,46648.0,7.2511,7.2511,7.2223,7.2223,46648.0
2024-07-22 13:00:00,7.52,7.52,7.5,7.5,182174.0,7.2223,7.2223,7.2031,7.2031,182174.0
2024-07-22 13:10:00,7.5,7.5,7.49,7.49,79367.0,7.2031,7.2031,7.1935,7.1935,79367.0
2024-07-22 13:20:00,7.49,7.5,7.49,7.49,200416.0,7.1935,7.2031,7.1935,7.1935,200416.0
2024-07-22 13:30:00,7.49,7.49,7.47,7.49,176456.0,7.1935,7.1935,7.1742,7.1935,176456.0
2024-07-22 13:40:00,7.49,7.49,7.48,7.48,153199.0,7.1935,7.1935,7.1838,7.1838,153199.0
2024-07-22 13:50:00,7.48,7.48,7.48,7.48,166062.0,7.1838,7.1838,7.1838,7.1838,166062.0
2024-07-22 14:00:00,7.48,7.49,7.47,7.47,148094.0,7.1838,7.1935,7.1742,7.1742,148094.0
2024-07-22 14:10:00,7.47,7.48,7.47,7.47,81302.0,7.1742,7.1838,7.1742,7.1742,81302.0
2024-07-22 14:20:00,7.46,7.47,7.46,7.47,103148.0,7.1646,7.1742,7.1646,7.1742,103148.0
2024-07-22 14:30:00,7.47,7.47,7.45,7.45,145578.0,7.1742,7.1742,7.155,7.155,145578.0
2024-07-22 14:40:00,7.45,7.45,7.45,7.45,29846.0,7.155,7.155,7.155,7.155,29846.0
2024-07-22 14:50:00,7.46,7.46,7.46,7.46,87354.0,7.1646,7.1646,7.1646,7.1646,87354.0
2024-07-22 15:00:00,7.47,7.49,7.47,7.47,430182.0,7.1742,7.1935,7.1742,7.1742,430182.0
2024-07-22 15:10:00,7.47,7.47,7.47,7.47,119624.0,7.1742,7.1742,7.1742,7.1742,119624.0
2024-07-22 15:20:00,7.47,7.48,7.46,7.48,94865.0,7.1742,7.1838,7.1646,7.1838,94865.0
2024-07-22 15:30:00,7.47,7.47,7.46,7.46,186556.0,7.1742,7.1742,7.1646,7.1646,186556.0
2024-07-22 15:40:00,7.46,7.46,7.46,7.46,191219.0,7.1646,7.1646,7.1646,7.1646,191219.0
2024-07-22 15:50:00,7.47,7.48,7.46,7.47,393193.0,7.1742,7.1838,7.1646,7.1742,393193.0
2024-07-23 09:30:00,7.49,7.5,7.46,7.46,275986.0,7.1935,7.2031,7.1646,7.1646,275986.0
2024-07-23 09:40:00,7.46,7.46,7.43,7.43,147947.0,7.1646,7.1646,7.1358,7.1358,147947.0
2024-07-23 09:50:00,7.44,7.46,7.43,7.44,189932.0,7.1454,7.1646,7.1358,7.1454,189932.0
2024-07-23 10:00:00,7.44,7.45,7.42,7.42,195086.0,7.1454,7.155,7.1262,7.1262,195086.0
2024-07-23 10:10:00,7.42,7.43,7.42,7.42,110674.0,7.1262,7.1358,7.1262,7.1262,110674.0
2024-07-23 10:20:00,7.42,7.42,7.41,7.42,284272.0,7.1262,7.1262,7.1166,7.1262,284272.0
2024-07-23 10:30:00,7.42,7.45,7.42,7.44,134505.0,7.1262,7.155,7.1262,7.1454,134505.0
2024-07-23 10:40:00,7.44,7.48,7.44,7.48,155033.0,7.1454,7.1838,7.1454,7.1838,155033.0
2024-07-23 10:50:00,7.48,7.49,7.47,7.47,117364.0,7.1838,7.1935,7.1742,7.1742,117364.0
2024-07-23 11:00:00,7.46,7.46,7.44,7.44,32467.0,7.1646,7.1646,7.1454,7.1454,32467.0
2024-07-23 11:10:00,7.43,7.43,7.39,7.39,71535.0,7.1358,7.1358,7.0974,7.0974,71535.0
2024-07-23 11:20:00,7.4,7.41,7.4,7.41,162361.0,7.107,7.1166,7.107,7.1166,162361.0
2024-07-23 11:30:00,7.4,7.41,7.4,7.41,124572.0,7.107,7.1166,7.107,7.1166,124572.0
2024-07-23 11:40:00,7.41,7.41,7.41,7.41,34933.0,7.1166,7.1166,7.1166,7.1166,34933.0
2024-07-23 11:50:00,7.41,7.42,7.41,7.42,137487.0,7.1166,7.1262,7.1166,7.1262,137487.0
2024-07-23 12:00:00,7.42,7.42,7.41,7.41,141200.0,7.1262,7.1262,7.1166,7.1166,141200.0
2024-07-23 12:10:00,7.42,7.42,7.42,7.42,131799.0,7.1262,7.1262,7.1262,7.1262,131799.0
2024-07-23 12:20:00,7.42,7.48,7.42,7.46,313747.0,7.1262,7.1838,7.1262,7.1646,313747.0
2024-07-23 12:30:00,7.46,7.47,7.46,7.47,168878.0,7.1646,7.1742,7.1646,7.1742,168878.0
2024-07-23 12:40:00,7.47,7.47,7.46,7.46,148069.0,7.1742,7.1742,7.1646,7.1646,148069.0
2024-07-23 12:50:00,7.47,7.49,7.47,7.47,121365.0,7.1742,7.1935,7.1742,7.1742,121365.0
2024-07-23 13:00:00,7.48,7.48,7.47,7.48,347296.0,7.1838,7.1838,7.1742,7.1838,347296.0
2024-07-23 13:10:00,7.48,7.49,7.48,7.48,191382.0,7.1838,7.1935,7.1838,7.1838,191382.0
2024-07-23 13:20:00,7.48,7.48,7.47,7.47,83289.0,7.1838,7.1838,7.1742,7.1742,83289.0
2024-07-23 13:30:00,7.48,7.49,7.47,7.48,129748.0,7.1838,7.1935,7.1742,7.1838,129748.0
2024-07-23 13:40:00,7.48,7.48,7.47,7.47,171456.0,7.1838,7.1838,7.1742,7.1742,171456.0
2024-07-23 13:50:00,7.46,7.46,7.45,7.46,50354.0,7.1646,7.1646,7.155,7.1646,50354.0
2024-07-23 14:00:00,7.45,7.45,7.45,7.45,91384.0,7.155,7.155,7.155,7.155,91384.0
2024-07-23 14:10:00,7.45,7.45,7.45,7.45,139115.0,7.155,7.155,7.155,7.155,139115.0
2024-07-23 14:20:00,7.45,7.47,7.45,7.47,302766.0,7.155,7.1742,7.155,7.1742,302766.0
2024-07-23 14:30:00,7.47,7.47,7.45,7.45,240236.0,7.1742,7.1742,7.155,7.155,240236.0
2024-07-23 14:40:00,7.45,7.46,7.45,7.46,73882.0,7.155,7.1646,7.155,7.1646,73882.0
2024-07-23 14:50:00,7.46,7.46,7.46,7.46,0.0,7.1646,7.1646,7.1646,7.1646,0.0
2024-07-23 15:00:00,7.46,7.46,7.46,7.46,0.0,7.1646,7.1646,7.1646,7.1646,0.0
2024-07-23 15:10:00,7.46,7.47,7.46,7.47,138237.0,7.1646,7.1742,7.1646,7.1742,138237.0
2024-07-23 15:20:00,7.46,7.46,7.46,7.46,24657.0,7.1646,7.1646,7.1646,7.1646,24657.0
2024-07-23 15:30:00,7.46,7.47,7.46,7.47,23048.0,7.1646,7.1742,7.1646,7.1742,23048.0
2024-07-23 15:40:00,7.48,7.51,7.48,7.49,234301.0,7.1838,7.2127,7.1838,7.1935,234301.0
2024-07-23 15:50:00,7.47,7.54,7.47,7.52,244748.0,7.1742,7.2415,7.1742,7.2223,244748.0
2024-07-24 09:30:00,7.72,7.76,7.71,7.76,224859.0,7.4143,7.4528,7.4047,7.4528,224859.0
2024-07-24 09:40:00,7.75,7.76,7.74,7.76,381691.0,7.4432,7.4528,7.4336,7.4528,381691.0
2024-07-24 09:50:00,7.77,7.81,7.77,7.8,223240.0,7.4624,7.5008,7.4624,7.4912,223240.0
2024-07-24 10:00:00,7.81,7.83,7.8,7.83,407547.0,7.5008,7.52,7.4912,7.52,407547.0
2024-07-24 10:10:00,7.82,7.85,7.82,7.84,241994.0,7.5104,7.5392,7.5104,7.5296,241994.0
2024-07-24 10:20:00,7.84,7.84,7.83,7.83,215856.0,7.5296,7.5296,7.52,7.52,215856.0
2024-07-24 10:30:00,7.83,7.85,7.83,7.85,303031.0,7.52,7.5392,7.52,7.5392,303031.0
2024-07-24 10:40:00,7.85,7.86,7.85,7.86,147930.0,7.5392,7.5488,7.5392,7.5488,147930.0
2024-07-24 10:50:00,7.86,7.86,7.84,7.85,132542.0,7.5488,7.5488,7.5296,7.5392,132542.0
2024-07-24 11:00:00,7.85,7.88,7.85,7.87,79050.0,7.5392,7.568,7.5392,7.5584,79050.0
2024-07-24 11:10:00,7.88,7.88,7.88,7.88,144301.0,7.568,7.568,7.568,7.568,144301.0
2024-07-24 11:20:00,7.89,7.9,7.89,7.89,80971.0,7.5776,7.5872,7.5776,7.5776,80971.0
2024-07-24 11:30:00,7.88,7.88,7.87,7.87,327263.0,7.568,7.568,7.5584,7.5584,327263.0
2024-07-24 11:40:00,7.88,7.89,7.88,7.89,103315.0,7.568,7.5776,7.568,7.5776,103315.0
2024-07-24 11:50:00,7.89,7.89,7.88,7.89,98670.0,7.5776,7.5776,7.568,7.5776,98670.0
2024-07-24 12:00:00,7.9,7.92,7.9,7.92,158624.0,7.5872,7.6064,7.5872,7.6064,158624.0
2024-07-24 12:10:00,7.91,7.91,7.89,7.89,228650.0,7.5968,7.5968,7.5776,7.5776,228650.0
2024-07-24 12:20:00,7.89,7.91,7.89,7.91,115411.0,7.5776,7.5968,7.5776,7.5968,115411.0
2024-07-24 12:30:00,7.91,7.91,7.9,7.91,215675.0,7.5968,7.5968,7.5872,7.5968,215675.0
2024-07-24 12:40:00,7.92,7.92,7.9,7.9,104649.0,7.6064,7.6064,7.5872,7.5872,104649.0
2024-07-24 12:50:00,7.91,7.92,7.91,7.92,262797.0,7.5968,7.6064,7.5968,7.6064,262797.0
2024-07-24 13:00:00,7.91,7.92,7.89,7.89,238873.0,7.5968,7.6064,7.5776,7.5776,238873.0
2024-07-24 13:10:00,7.89,7.89,7.88,7.89,144244.0,7.5776,7.5776,7.568,7.5776,144244.0
2024-07-24 13:20:00,7.88,7.9,7.88,7.9,174966.0,7.568,7.5872,7.568,7.5872,174966.0
2024-07-24 13:30:00,7.91,7.91,7.88,7.88,249956.0,7.5968,7.5968,7.568,7.568,249956.0
2024-07-24 13:40:00,7.88,7.9,7.88,7.9,283359.0,7.568,7.5872,7.568,7.5872,283359.0
2024-07-24 13:50:00,7.91,7.92,7.91,7.92,200841.0,7.5968,7.6064,7.5968,7.6064,200841.0
2024-07-24 14:00:00,7.92,7.92,7.92,7.92,204764.0,7.6064,7.6064,7.6064,7.6064,204764.0
2024-07-24 14:10:00,7.92,7.92,7.92,7.92,151922.0,7.6064,7.6064,7.6064,7.6064,151922.0
2024-07-24 14:20:00,7.93,7.94,7.92,7.94,157467.0,7.616,7.6256,7.6064,7.6256,157467.0
2024-07-24 14:30:00,7.94,7.94,7.93,7.94,147962.0,7.6256,7.6256,7.616,7.6256,147962.0
2024-07-24 14:40:00,7.94,7.98,7.94,7.98,248683.0,7.6256,7.6641,7.6256,7.6641,248683.0
2024-07-24 14:50:00,7.99,8.0,7.98,7.98,301358.0,7.6737,7.6833,7.6641,7.6641,301358.0
2024-07-24 15:00:00,7.98,8.0,7.98,8.0,260675.0,7.6641,7.6833,7.6641,7.6833,260675.0
2024-07-24 15:10:00,7.99,8.0,7.99,8.0,82908.0,7.6737,7.6833,7.6737,7.6833,82908.0
2024-07-24 15:20:00,8.0,8.02,7.99,8.02,88185.0,7.6833,7.7025,7.6737,7.7025,88185.0
2024-07-24 15:30:00,8.01,8.02,7.97,7.98,192051.0,7.6929,7.7025,7.6544,7.6641,192051.0
2024-07-24 15:40:00,7.98,8.01,7.96,8.0,320045.0,7.6641,7.6929,7.6448,7.6833,320045.0
2024-07-24 15:50:00,8.0,8.06,7.99,8.03,1226381.0,7.6833,7.7409,7.6737,7.7121,1226381.0
2024-07-25 09:30:00,8.03,8.07,8.02,8.06,409347.0,7.7121,7.7505,7.7025,7.7409,409347.0
2024-07-25 09:40:00,8.07,8.07,8.03,8.05,320979.0,7.7505,7.7505,7.7121,7.7313,320979.0
2024-07-25 09:50:00,8.04,8.1,8.04,8.09,340237.0,7.7217,7.7793,7.7217,7.7697,340237.0
2024-07-25 10:00:00,8.09,8.19,8.09,8.18,375334.0,7.7697,7.8657,7.7697,7.8561,375334.0
2024-07-25 10:10:00,8.18,8.19,8.11,8.11,317033.0,7.8561,7.8657,7.7889,7.7889,317033.0
2024-07-25 10:20:00,8.11,8.13,8.06,8.06,641237.0,7.7889,7.8081,7.7409,7.7409,641237.0
2024-07-25 10:30:00,8.06,8.08,8.05,8.05,491480.0,7.7409,7.7601,7.7313,7.7313,491480.0
2024-07-25 10:40:00,8.06,8.07,8.02,8.02,534483.0,7.7409,7.7505,7.7025,7.7025,534483.0
2024-07-25 10:50:00,8.01,8.01,7.96,7.96,281935.0,7.6929,7.6929,7.6448,7.6448,281935.0
2024-07-25 11:00:00,7.97,7.99,7.97,7.97,464702.0,7.6544,7.6737,7.6544,7.6544,464702.0
2024-07-25 11:10:00,7.97,7.97,7.89,7.91,376930.0,7.6544,7.6544,7.5776,7.5968,376930.0
2024-07-25 11:20:00,7.92,7.95,7.92,7.95,306558.0,7.6064,7.6352,7.6064,7.6352,306558.0
2024-07-25 11:30:00,7.94,7.96,7.94,7.94,398009.0,7.6256,7.6448,7.6256,7.6256,398009.0
2024-07-25 11:40:00,7.94,7.97,7.94,7.95,455743.0,7.6256,7.6544,7.6256,7.6352,455743.0
2024-07-25 11:50:00,7.95,7.95,7.92,7.92,367492.0,7.6352,7.6352,7.6064,7.6064,367492.0
2024-07-25 12:00:00,7.91,7.93,7.89,7.91,348024.0,7.5968,7.616,7.5776,7.5968,348024.0
2024-07-25 12:10:00,7.9,7.9,7.84,7.84,344958.0,7.5872,7.5872,7.5296,7.5296,344958.0
2024-07-25 12:20:00,7.84,7.84,7.81,7.81,516911.0,7.5296,7.5296,7.5008,7.5008,516911.0
2024-07-25 12:30:00,7.81,7.83,7.81,7.81,397913.0,7.5008,7.52,7.5008,7.5008,397913.0
2024-07-25 12:40:00,7.81,7.83,7.8,7.83,332664.0,7.5008,7.52,7.4912,7.52,332664.0
2024-07-25 12:50:00,7.82,7.83,7.81,7.81,220349.0,7.5104,7.52,7.5008,7.5008,220349.0
2024-07-25 13:00:00,7.81,7.81,7.77,7.77,456133.0,7.5008,7.5008,7.4624,7.4624,456133.0
2024-07-25 13:10:00,7.76,7.84,7.75,7.84,242372.0,7.4528,7.5296,7.4432,7.5296,242372.0
2024-07-25 13:20:00,7.83,7.88,7.83,7.88,522668.0,7.52,7.568,7.52,7.568,522668.0
2024-07-25 13:30:00,7.87,7.89,7.87,7.87,324831.0,7.5584,7.5776,7.5584,7.5584,324831.0
2024-07-25 13:40:00,7.87,7.89,7.86,7.88,236020.0,7.5584,7.5776,7.5488,7.568,236020.0
2024-07-25 13:50:00,7.89,7.9,7.87,7.88,364661.0,7.5776,7.5872,7.5584,7.568,364661.0
2024-07-25 14:00:00,7.88,7.93,7.88,7.93,333428.0,7.568,7.616,7.568,7.616,333428.0
2024-07-25 14:10:00,7.93,7.94,7.93,7.94,168192.0,7.616,7.6256,7.616,7.6256,168192.0
2024-07-25 14:20:00,7.94,7.97,7.94,7.95,310385.0,7.6256,7.6544,7.6256,7.6352,310385.0
2024-07-25 14:30:00,7.95,7.96,7.94,7.96,387510.0,7.6352,7.6448,7.6256,7.6448,387510.0
2024-07-25 14:40:00,7.96,8.04,7.96,8.04,312210.0,7.6448,7.7217,7.6448,7.7217,312210.0
2024-07-25 14:50:00,8.04,8.06,8.03,8.04,239511.0,7.7217,7.7409,7.7121,7.7217,239511.0
2024-07-25 15:00:00,8.04,8.04,8.02,8.04,335078.0,7.7217,7.7217,7.7025,7.7217,335078.0
2024-07-25 15:10:00,8.04,8.04,8.02,8.02,278079.0,7.7217,7.7217,7.7025,7.7025,278079.0
2024-07-25 15:20:00,8.01,8.01,7.93,7.95,222554.0,7.6929,7.6929,7.616,7.6352,222554.0
2024-07-25 15:30:00,7.95,8.02,7.95,8.02,266837.0,7.6352,7.7025,7.6352,7.7025,266837.0
2024-07-25 15:40:00,8.02,8.09,8.02,8.04,401588.0,7.7025,7.7697,7.7025,7.7217,401588.0
2024-07-25 15:50:00,8.04,8.16,8.04,8.16,558994.0,7.7217,7.8369,7.7217,7.8369,558994.0
2024-07-26 09:30:00,7.99,8.02,7.96,7.97,701329.0,7.6737,7.7025,7.6448,7.6544,701329.0
2024-07-26 09:40:00,7.96,8.0,7.96,7.98,178032.0,7.6448,7.6833,7.6448,7.6641,178032.0
2024-07-26 09:50:00,7.99,8.0,7.96,7.96,245493.0,7.6737,7.6833,7.6448,7.6448,245493.0
2024-07-26 10:00:00,7.97,8.0,7.93,8.0,680283.0,7.6544,7.6833,7.616,7.6833,680283.0
2024-07-26 10:10:00,7.99,7.99,7.95,7.99,530353.0,7.6737,7.6737,7.6352,7.6737,530353.0
2024-07-26 10:20:00,7.98,7.98,7.89,7.93,539227.0,7.6641,7.6641,7.5776,7.616,539227.0
2024-07-26 10:30:00,7.93,8.02,7.93,8.0,876949.0,7.616,7.7025,7.616,7.6833,876949.0
2024-07-26 10:40:00,8.0,8.0,7.96,7.98,527862.0,7.6833,7.6833,7.6448,7.6641,527862.0
2024-07-26 10:50:00,7.99,8.0,7.95,7.95,487484.0,7.6737,7.6833,7.6352,7.6352,487484.0
2024-07-26 11:00:00,7.94,7.94,7.92,7.93,452161.0,7.6256,7.6256,7.6064,7.616,452161.0
2024-07-26 11:10:00,7.94,7.96,7.94,7.96,439483.0,7.6256,7.6448,7.6256,7.6448,439483.0
2024-07-26 11:20:00,7.96,7.96,7.94,7.96,265910.0,7.6448,7.6448,7.6256,7.6448,265910.0
2024-07-26 11:30:00,7.95,7.96,7.94,7.94,324796.0,7.6352,7.6448,7.6256,7.6256,324796.0
2024-07-26 11:40:00,7.93,7.94,7.9,7.9,185011.0,7.616,7.6256,7.5872,7.5872,185011.0
2024-07-26 11:50:00,7.9,7.9,7.88,7.88,131247.0,7.5872,7.5872,7.568,7.568,131247.0
2024-07-26 12:00:00,7.88,7.88,7.84,7.84,136516.0,7.568,7.568,7.5296,7.5296,136516.0
2024-07-26 12:10:00,7.83,7.86,7.83,7.86,483085.0,7.52,7.5488,7.52,7.5488,483085.0
2024-07-26 12:20:00,7.86,7.86,7.84,7.84,309932.0,7.5488,7.5488,7.5296,7.5296,309932.0
2024-07-26 12:30:00,7.84,7.85,7.83,7.84,361936.0,7.5296,7.5392,7.52,7.5296,361936.0
2024-07-26 12:40:00,7.83,7.83,7.81,7.82,259387.0,7.52,7.52,7.5008,7.5104,259387.0
2024-07-26 12:50:00,7.81,7.81,7.79,7.79,176397.0,7.5008,7.5008,7.4816,7.4816,176397.0
2024-07-26 13:00:00,7.79,7.81,7.79,7.81,180028.0,7.4816,7.5008,7.4816,7.5008,180028.0
2024-07-26 13:10:00,7.81,7.81,7.79,7.79,87748.0,7.5008,7.5008,7.4816,7.4816,87748.0
2024-07-26 13:20:00,7.8,7.8,7.77,7.77,67998.0,7.4912,7.4912,7.4624,7.4624,67998.0
2024-07-26 13:30:00,7.78,7.91,7.78,7.9,915588.0,7.472,7.5968,7.472,7.5872,915588.0
2024-07-26 13:40:00,7.9,7.91,7.86,7.89,286686.0,7.5872,7.5968,7.5488,7.5776,286686.0
2024-07-26 13:50:00,7.89,7.9,7.87,7.88,253386.0,7.5776,7.5872,7.5584,7.568,253386.0
2024-07-26 14:00:00,7.87,7.88,7.86,7.87,164275.0,7.5584,7.568,7.5488,7.5584,164275.0
2024-07-26 14:10:00,7.86,7.88,7.85,7.88,66236.0,7.5488,7.568,7.5392,7.568,66236.0
2024-07-26 14:20:00,7.89,7.89,7.87,7.89,170918.0,7.5776,7.5776,7.5584,7.5776,170918.0
2024-07-26 14:30:00,7.89,7.9,7.88,7.89,131939.0,7.5776,7.5872,7.568,7.5776,131939.0
2024-07-26 14:40:00,7.89,7.94,7.89,7.91,295196.0,7.5776,7.6256,7.5776,7.5968,295196.0
2024-07-26 14:50:00,7.91,7.93,7.91,7.93,236048.0,7.5968,7.616,7.5968,7.616,236048.0
2024-07-26 15:00:00,7.94,7.96,7.93,7.93,239742.0,7.6256,7.6448,7.616,7.616,239742.0
2024-07-26 15:10:00,7.93,7.94,7.91,7.93,267381.0,7.616,7.6256,7.5968,7.616,267381.0
2024-07-26 15:20:00,7.92,7.92,7.88,7.88,159701.0,7.6064,7.6064,7.568,7.568,159701.0
2024-07-26 15:30:00,7.89,7.96,7.89,7.95,377482.0,7.5776,7.6448,7.5776,7.6352,377482.0
2024-07-26 15:40:00,7.94,7.94,7.89,7.89,299228.0,7.6256,7.6256,7.5776,7.5776,299228.0
2024-07-26 15:50:00,7.89,7.97,7.88,7.9,590088.0,7.5776,7.6544,7.568,7.5872,590088.0
2024-07-29 09:30:00,7.84,7.88,7.83,7.84,427086.0,7.5296,7.568,7.52,7.5296,427086.0
2024-07-29 09:40:00,7.85,7.86,7.82,7.84,229685.0,7.5392,7.5488,7.5104,7.5296,229685.0
2024-07-29 09:50:00,7.85,7.86,7.81,7.81,279844.0,7.5392,7.5488,7.5008,7.5008,279844.0
2024-07-29 10:00:00,7.8,7.83,7.79,7.82,300672.0,7.4912,7.52,7.4816,7.5104,300672.0
2024-07-29 10:10:00,7.83,7.87,7.83,7.85,326560.0,7.52,7.5584,7.52,7.5392,326560.0
2024-07-29 10:20:00,7.85,7.86,7.83,7.86,248990.0,7.5392,7.5488,7.52,7.5488,248990.0
2024-07-29 10:30:00,7.86,7.9,7.86,7.88,389207.0,7.5488,7.5872,7.5488,7.568,389207.0
2024-07-29 10:40:00,7.87,7.89,7.85,7.89,357726.0,7.5584,7.5776,7.5392,7.5776,357726.0
2024-07-29 10:50:00,7.9,7.91,7.89,7.91,412003.0,7.5872,7.5968,7.5776,7.5968,412003.0
2024-07-29 11:00:00,7.91,7.93,7.91,7.93,206997.0,7.5968,7.616,7.5968,7.616,206997.0
2024-07-29 11:10:00,7.93,7.94,7.93,7.94,243568.0,7.616,7.6256,7.616,7.6256,243568.0
2024-07-29 11:20:00,7.94,7.94,7.92,7.92,210491.0,7.6256,7.6256,7.6064,7.6064,210491.0
2024-07-29 11:30:00,7.92,7.97,7.92,7.94,255296.0,7.6064,7.6544,7.6064,7.6256,255296.0
2024-07-29 11:40:00,7.95,7.95,7.88,7.88,207298.0,7.6352,7.6352,7.568,7.568,207298.0
2024-07-29 11:50:00,7.87,7.87,7.84,7.85,185485.0,7.5584,7.5584,7.5296,7.5392,185485.0
2024-07-29 12:00:00,7.85,7.85,7.82,7.82,87790.0,7.5392,7.5392,7.5104,7.5104,87790.0
2024-07-29 12:10:00,7.83,7.83,7.8,7.8,101460.0,7.52,7.52,7.4912,7.4912,101460.0
2024-07-29 12:20:00,7.8,7.83,7.8,7.83,156093.0,7.4912,7.52,7.4912,7.52,156093.0
2024-07-29 12:30:00,7.83,7.83,7.82,7.82,133753.0,7.52,7.52,7.5104,7.5104,133753.0
2024-07-29 12:40:00,7.82,7.82,7.81,7.81,207528.0,7.5104,7.5104,7.5008,7.5008,207528.0
2024-07-29 12:50:00,7.82,7.83,7.81,7.82,339440.0,7.5104,7.52,7.5008,7.5104,339440.0
2024-07-29 13:00:00,7.83,7.83,7.82,7.82,167528.0,7.52,7.52,7.5104,7.5104,167528.0
2024-07-29 13:10:00,7.82,7.82,7.8,7.81,230065.0,7.5104,7.5104,7.4912,7.5008,230065.0
2024-07-29 13:20:00,7.82,7.86,7.82,7.86,124127.0,7.5104,7.5488,7.5104,7.5488,124127.0
2024-07-29 13:30:00,7.87,7.88,7.85,7.85,311452.0,7.5584,7.568,7.5392,7.5392,311452.0
2024-07-29 13:40:00,7.84,7.85,7.84,7.85,150298.0,7.5296,7.5392,7.5296,7.5392,150298.0
2024-07-29 13:50:00,7.86,7.86,7.85,7.86,177734.0,7.5488,7.5488,7.5392,7.5488,177734.0
2024-07-29 14:00:00,7.86,7.88,7.86,7.88,309289.0,7.5488,7.568,7.5488,7.568,309289.0
2024-07-29 14:10:00,7.88,7.89,7.87,7.88,169552.0,7.568,7.5776,7.5584,7.568,169552.0
2024-07-29 14:20:00,7.87,7.88,7.87,7.88,160794.0,7.5584,7.568,7.5584,7.568,160794.0
2024-07-29 14:30:00,7.88,7.9,7.88,7.9,159464.0,7.568,7.5872,7.568,7.5872,159464.0
2024-07-29 14:40:00,7.89,7.89,7.88,7.89,123292.0,7.5776,7.5776,7.568,7.5776,123292.0
2024-07-29 14:50:00,7.89,7.89,7.87,7.87,325103.0,7.5776,7.5776,7.5584,7.5584,325103.0
2024-07-29 15:00:00,7.88,7.88,7.86,7.86,223880.0,7.568,7.568,7.5488,7.5488,223880.0
2024-07-29 15:10:00,7.87,7.87,7.86,7.87,124139.0,7.5584,7.5584,7.5488,7.5584,124139.0
2024-07-29 15:20:00,7.87,7.87,7.86,7.86,126006.0,7.5584,7.5584,7.5488,7.5488,126006.0
2024-07-29 15:30:00,7.86,7.86,7.84,7.85,162739.0,7.5488,7.5488,7.5296,7.5392,162739.0
2024-07-29 15:40:00,7.84,7.84,7.83,7.84,102517.0,7.5296,7.5296,7.52,7.5296,102517.0
2024-07-29 15:50:00,7.84,7.9,7.84,7.89,391396.0,7.5296,7.5872,7.5296,7.5776,391396.0
2024-07-30 09:30:00,7.82,7.83,7.81,7.81,260288.0,7.5104,7.52,7.5008,7.5008,260288.0
2024-07-30 09:40:00,7.8,7.82,7.79,7.82,271360.0,7.4912,7.5104,7.4816,7.5104,271360.0
2024-07-30 09:50:00,7.83,7.84,7.83,7.83,126050.0,7.52,7.5296,7.52,7.52,126050.0
2024-07-30 10:00:00,7.83,7.88,7.83,7.84,275677.0,7.52,7.568,7.52,7.5296,275677.0
2024-07-30 10:10:00,7.85,7.88,7.85,7.87,278385.0,7.5392,7.568,7.5392,7.5584,278385.0
2024-07-30 10:20:00,7.87,7.88,7.87,7.88,123201.0,7.5584,7.568,7.5584,7.568,123201.0
2024-07-30 10:30:00,7.89,7.92,7.89,7.91,204896.0,7.5776,7.6064,7.5776,7.5968,204896.0
2024-07-30 10:40:00,7.91,7.92,7.9,7.9,272731.0,7.5968,7.6064,7.5872,7.5872,272731.0
2024-07-30 10:50:00,7.9,7.93,7.9,7.93,220180.0,7.5872,7.616,7.5872,7.616,220180.0
2024-07-30 11:00:00,7.93,8.04,7.93,8.03,455587.0,7.616,7.7217,7.616,7.7121,455587.0
2024-07-30 11:10:00,8.03,8.03,8.0,8.0,335513.0,7.7121,7.7121,7.6833,7.6833,335513.0
2024-07-30 11:20:00,7.99,8.0,7.99,8.0,279104.0,7.6737,7.6833,7.6737,7.6833,279104.0
2024-07-30 11:30:00,8.0,8.05,8.0,8.05,248811.0,7.6833,7.7313,7.6833,7.7313,248811.0
2024-07-30 11:40:00,8.05,8.07,8.05,8.06,283256.0,7.7313,7.7505,7.7313,7.7409,283256.0
2024-07-30 11:50:00,8.07,8.07,8.07,8.07,125481.0,7.7505,7.7505,7.7505,7.7505,125481.0
2024-07-30 12:00:00,8.07,8.08,8.05,8.05,303044.0,7.7505,7.7601,7.7313,7.7313,303044.0
2024-07-30 12:10:00,8.05,8.07,8.05,8.06,204164.0,7.7313,7.7505,7.7313,7.7409,204164.0
2024-07-30 12:20:00,8.07,8.09,8.06,8.06,272502.0,7.7505,7.7697,7.7409,7.7409,272502.0
2024-07-30 12:30:00,8.06,8.08,8.06,8.06,233677.0,7.7409,7.7601,7.7409,7.7409,233677.0
2024-07-30 12:40:00,8.06,8.08,8.06,8.08,255964.0,7.7409,7.7601,7.7409,7.7601,255964.0
2024-07-30 12:50:00,8.08,8.15,8.08,8.15,253508.0,7.7601,7.8273,7.7601,7.8273,253508.0
2024-07-30 13:00:00,8.15,8.16,8.12,8.12,277382.0,7.8273,7.8369,7.7985,7.7985,277382.0
2024-07-30 13:10:00,8.11,8.12,8.09,8.09,176131.0,7.7889,7.7985,7.7697,7.7697,176131.0
2024-07-30 13:20:00,8.09,8.1,8.07,8.08,254250.0,7.7697,7.7793,7.7505,7.7601,254250.0
2024-07-30 13:30:00,8.08,8.09,8.04,8.04,66151.0,7.7601,7.7697,7.7217,7.7217,66151.0
2024-07-30 13:40:00,8.04,8.06,8.04,8.04,299998.0,7.7217,7.7409,7.7217,7.7217,299998.0
2024-07-30 13:50:00,8.04,8.05,8.04,8.05,220529.0,7.7217,7.7313,7.7217,7.7313,220529.0
2024-07-30 14:00:00,8.04,8.05,8.04,8.04,144586.0,7.7217,7.7313,7.7217,7.7217,144586.0
2024-07-30 14:10:00,8.03,8.03,8.0,8.0,191722.0,7.7121,7.7121,7.6833,7.6833,191722.0
2024-07-30 14:20:00,7.99,8.02,7.99,8.02,198672.0,7.6737,7.7025,7.6737,7.7025,198672.0
2024-07-30 14:30:00,8.02,8.02,8.01,8.01,143710.0,7.7025,7.7025,7.6929,7.6929,143710.0
2024-07-30 14:40:00,8.01,8.05,8.01,8.05,177445.0,7.6929,7.7313,7.6929,7.7313,177445.0
2024-07-30 14:50:00,8.04,8.05,8.04,8.05,95876.0,7.7217,7.7313,7.7217,7.7313,95876.0
2024-07-30 15:00:00,8.05,8.06,8.04,8.05,192123.0,7.7313,7.7409,7.7217,7.7313,192123.0
2024-07-30 15:10:00,8.05,8.06,8.04,8.04,49201.0,7.7313,7.7409,7.7217,7.7217,49201.0
2024-07-30 15:20:00,8.03,8.03,8.02,8.03,232823.0,7.7121,7.7121,7.7025,7.7121,232823.0
2024-07-30 15:30:00,8.03,8.04,8.03,8.04,284083.0,7.7121,7.7217,7.7121,7.7217,284083.0
2024-07-30 15:40:00,8.04,8.04,7.95,7.95,320942.0,7.7217,7.7217,7.6352,7.6352,320942.0
2024-07-30 15:50:00,7.95,8.02,7.95,8.02,668299.0,7.6352,7.7025,7.6352,7.7025,668299.0
2024-07-31 09:30:00,7.7,7.75,7.7,7.73,416650.0,7.3951,7.4432,7.3951,7.4239,416650.0
2024-07-31 09:40:00,7.73,7.76,7.71,7.74,145910.0,7.4239,7.4528,7.4047,7.4336,145910.0
2024-07-31 09:50:00,7.74,7.74,7.71,7.71,208292.0,7.4336,7.4336,7.4047,7.4047,208292.0
2024-07-31 10:00:00,7.72,7.72,7.69,7.69,324150.0,7.4143,7.4143,7.3855,7.3855,324150.0
2024-07-31 10:10:00,7.68,7.68,7.64,7.64,398962.0,7.3759,7.3759,7.3375,7.3375,398962.0
2024-07-31 10:20:00,7.65,7.66,7.65,7.65,231645.0,7.3471,7.3567,7.3471,7.3471,231645.0
2024-07-31 10:30:00,7.65,7.65,7.61,7.61,320134.0,7.3471,7.3471,7.3087,7.3087,320134.0
2024-07-31 10:40:00,7.61,7.64,7.61,7.64,156233.0,7.3087,7.3375,7.3087,7.3375,156233.0
2024-07-31 10:50:00,7.64,7.67,7.64,7.64,186061.0,7.3375,7.3663,7.3375,7.3375,186061.0
2024-07-31 11:00:00,7.64,7.64,7.63,7.63,294711.0,7.3375,7.3375,7.3279,7.3279,294711.0
2024-07-31 11:10:00,7.63,7.63,7.62,7.62,357857.0,7.3279,7.3279,7.3183,7.3183,357857.0
2024-07-31 11:20:00,7.62,7.63,7.61,7.62,237276.0,7.3183,7.3279,7.3087,7.3183,237276.0
2024-07-31 11:30:00,7.61,7.61,7.59,7.6,362260.0,7.3087,7.3087,7.2895,7.2991,362260.0
2024-07-31 11:40:00,7.61,7.61,7.6,7.61,148160.0,7.3087,7.3087,7.2991,7.3087,148160.0
2024-07-31 11:50:00,7.61,7.64,7.61,7.64,159285.0,7.3087,7.3375,7.3087,7.3375,159285.0
2024-07-31 12:00:00,7.63,7.64,7.62,7.64,140719.0,7.3279,7.3375,7.3183,7.3375,140719.0
2024-07-31 12:10:00,7.63,7.63,7.62,7.62,82555.0,7.3279,7.3279,7.3183,7.3183,82555.0
2024-07-31 12:20:00,7.62,7.64,7.62,7.64,128564.0,7.3183,7.3375,7.3183,7.3375,128564.0
2024-07-31 12:30:00,7.64,7.64,7.64,7.64,66248.0,7.3375,7.3375,7.3375,7.3375,66248.0
2024-07-31 12:40:00,7.64,7.64,7.63,7.63,150422.0,7.3375,7.3375,7.3279,7.3279,150422.0
2024-07-31 12:50:00,7.63,7.65,7.63,7.65,85335.0,7.3279,7.3471,7.3279,7.3471,85335.0
2024-07-31 13:00:00,7.66,7.66,7.62,7.63,126194.0,7.3567,7.3567,7.3183,7.3279,126194.0
2024-07-31 13:10:00,7.63,7.63,7.63,7.63,106948.0,7.3279,7.3279,7.3279,7.3279,106948.0
2024-07-31 13:20:00,7.63,7.67,7.63,7.65,403375.0,7.3279,7.3663,7.3279,7.3471,403375.0
2024-07-31 13:30:00,7.65,7.7,7.65,7.69,230586.0,7.3471,7.3951,7.3471,7.3855,230586.0
2024-07-31 13:40:00,7.68,7.72,7.67,7.67,196998.0,7.3759,7.4143,7.3663,7.3663,196998.0
2024-07-31 13:50:00,7.66,7.66,7.63,7.65,142545.0,7.3567,7.3567,7.3279,7.3471,142545.0
2024-07-31 14:00:00,7.64,7.68,7.62,7.64,712672.0,7.3375,7.3759,7.3183,7.3375,712672.0
2024-07-31 14:10:00,7.64,7.64,7.61,7.61,342425.0,7.3375,7.3375,7.3087,7.3087,342425.0
2024-07-31 14:20:00,7.61,7.62,7.61,7.62,147699.0,7.3087,7.3183,7.3087,7.3183,147699.0
2024-07-31 14:30:00,7.61,7.63,7.57,7.61,464221.0,7.3087,7.3279,7.2703,7.3087,464221.0
2024-07-31 14:40:00,7.6,7.6,7.52,7.52,293608.0,7.2991,7.2991,7.2223,7.2223,293608.0
2024-07-31 14:50:00,7.52,7.54,7.51,7.53,175024.0,7.2223,7.2415,7.2127,7.2319,175024.0
2024-07-31 15:00:00,7.53,7.57,7.51,7.57,354796.0,7.2319,7.2703,7.2127,7.2703,354796.0
2024-07-31 15:10:00,7.57,7.63,7.54,7.63,682684.0,7.2703,7.3279,7.2415,7.3279,682684.0
2024-07-31 15:20:00,7.63,7.7,7.59,7.67,526252.0,7.3279,7.3951,7.2895,7.3663,526252.0
2024-07-31 15:30:00,7.68,7.69,7.61,7.63,718643.0,7.3759,7.3855,7.3087,7.3279,718643.0
2024-07-31 15:40:00,7.62,7.62,7.57,7.61,699347.0,7.3183,7.3183,7.2703,7.3087,699347.0
2024-07-31 15:50:00,7.61,7.67,7.58,7.64,1095122.0,7.3087,7.3663,7.2799,7.3375,1095122.0
2024-08-01 09:30:00,7.55,7.56,7.52,7.52,290001.0,7.2511,7.2607,7.2223,7.2223,290001.0
2024-08-01 09:40:00,7.52,7.52,7.46,7.47,389330.0,7.2223,7.2223,7.1646,7.1742,389330.0
2024-08-01 09:50:00,7.48,7.51,7.48,7.5,357248.0,7.1838,7.2127,7.1838,7.2031,357248.0
2024-08-01 10:00:00,7.5,7.57,7.49,7.57,398013.0,7.2031,7.2703,7.1935,7.2703,398013.0
2024-08-01 10:10:00,7.57,7.62,7.55,7.61,271109.0,7.2703,7.3183,7.2511,7.3087,271109.0
2024-08-01 10:20:00,7.6,7.66,7.6,7.66,278775.0,7.2991,7.3567,7.2991,7.3567,278775.0
2024-08-01 10:30:00,7.67,7.71,7.66,7.69,362881.0,7.3663,7.4047,7.3567,7.3855,362881.0
2024-08-01 10:40:00,7.7,7.77,7.7,7.77,319926.0,7.3951,7.4624,7.3951,7.4624,319926.0
2024-08-01 10:50:00,7.77,7.77,7.74,7.77,494753.0,7.4624,7.4624,7.4336,7.4624,494753.0
2024-08-01 11:00:00,7.77,7.82,7.76,7.82,308323.0,7.4624,7.5104,7.4528,7.5104,308323.0
2024-08-01 11:10:00,7.82,7.82,7.79,7.8,431857.0,7.5104,7.5104,7.4816,7.4912,431857.0
2024-08-01 11:20:00,7.8,7.83,7.79,7.83,489098.0,7.4912,7.52,7.4816,7.52,489098.0
2024-08-01 11:30:00,7.83,7.85,7.8,7.85,345042.0,7.52,7.5392,7.4912,7.5392,345042.0
2024-08-01 11:40:00,7.86,7.91,7.86,7.89,305612.0,7.5488,7.5968,7.5488,7.5776,305612.0
2024-08-01 11:50:00,7.89,7.89,7.86,7.88,530909.0,7.5776,7.5776,7.5488,7.568,530909.0
2024-08-01 12:00:00,7.89,7.89,7.83,7.84,388756.0,7.5776,7.5776,7.52,7.5296,388756.0
2024-08-01 12:10:00,7.84,7.85,7.82,7.84,225909.0,7.5296,7.5392,7.5104,7.5296,225909.0
2024-08-01 12:20:00,7.85,7.89,7.85,7.87,215879.0,7.5392,7.5776,7.5392,7.5584,215879.0
2024-08-01 12:30:00,7.88,7.92,7.88,7.92,274231.0,7.568,7.6064,7.568,7.6064,274231.0
2024-08-01 12:40:00,7.92,7.95,7.92,7.92,461728.0,7.6064,7.6352,7.6064,7.6064,461728.0
2024-08-01 12:50:00,7.92,7.94,7.91,7.92,371437.0,7.6064,7.6256,7.5968,7.6064,371437.0
2024-08-01 13:00:00,7.93,7.96,7.93,7.96,351495.0,7.616,7.6448,7.616,7.6448,351495.0
2024-08-01 13:10:00,7.96,7.98,7.96,7.98,277403.0,7.6448,7.6641,7.6448,7.6641,277403.0
2024-08-01 13:20:00,7.99,8.0,7.97,7.99,220631.0,7.6737,7.6833,7.6544,7.6737,220631.0
2024-08-01 13:30:00,7.99,8.03,7.99,8.03,193681.0,7.6737,7.7121,7.6737,7.7121,193681.0
2024-08-01 13:40:00,8.04,8.05,8.03,8.05,309866.0,7.7217,7.7313,7.7121,7.7313,309866.0
2024-08-01 13:50:00,8.05,8.06,7.98,7.98,346011.0,7.7313,7.7409,7.6641,7.6641,346011.0
2024-08-01 14:00:00,7.98,8.02,7.97,8.02,187900.0,7.6641,7.7025,7.6544,7.7025,187900.0
2024-08-01 14:10:00,8.03,8.07,8.02,8.07,473481.0,7.7121,7.7505,7.7025,7.7505,473481.0
2024-08-01 14:20:00,8.06,8.08,8.04,8.07,291510.0,7.7409,7.7601,7.7217,7.7505,291510.0
2024-08-01 14:30:00,8.07,8.09,8.07,8.08,174326.0,7.7505,7.7697,7.7505,7.7601,174326.0
2024-08-01 14:40:00,8.06,8.1,8.05,8.1,331492.0,7.7409,7.7793,7.7313,7.7793,331492.0
2024-08-01 14:50:00,8.1,8.1,8.07,8.09,197682.0,7.7793,7.7793,7.7505,7.7697,197682.0
2024-08-01 15:00:00,8.09,8.09,8.06,8.08,399091.0,7.7697,7.7697,7.7409,7.7601,399091.0
2024-08-01 15:10:00,8.07,8.07,8.04,8.05,257404.0,7.7505,7.7505,7.7217,7.7313,257404.0
2024-08-01 15:20:00,8.04,8.05,8.02,8.03,388978.0,7.7217,7.7313,7.7025,7.7121,388978.0
2024-08-01 15:30:00,8.02,8.02,8.0,8.0,385887.0,7.7025,7.7025,7.6833,7.6833,385887.0
2024-08-01 15:40:00,7.99,8.03,7.97,7.97,379692.0,7.6737,7.7121,7.6544,7.6544,379692.0
2024-08-01 15:50:00,7.97,8.01,7.94,7.95,1260514.0,7.6544,7.6929,7.6256,7.6352,1260514.0
2024-08-02 09:30:00,8.3,8.36,8.27,8.27,815689.0,7.9714,8.029,7.9426,7.9426,815689.0
2024-08-02 09:40:00,8.27,8.32,8.24,8.3,346412.0,7.9426,7.9906,7.9138,7.9714,346412.0
2024-08-02 09:50:00,8.29,8.36,8.27,8.35,491966.0,7.9618,8.029,7.9426,8.0194,491966.0
2024-08-02 10:00:00,8.36,8.49,8.33,8.47,540050.0,8.029,8.1539,8.0002,8.1347,540050.0
2024-08-02 10:10:00,8.48,8.55,8.48,8.54,317657.0,8.1443,8.2115,8.1443,8.2019,317657.0
2024-08-02 10:20:00,8.53,8.55,8.5,8.51,568117.0,8.1923,8.2115,8.1635,8.1731,568117.0
2024-08-02 10:30:00,8.52,8.57,8.49,8.57,403972.0,8.1827,8.2307,8.1539,8.2307,403972.0
2024-08-02 10:40:00,8.57,8.58,8.5,8.5,336255.0,8.2307,8.2403,8.1635,8.1635,336255.0
2024-08-02 10:50:00,8.49,8.58,8.48,8.57,403798.0,8.1539,8.2403,8.1443,8.2307,403798.0
2024-08-02 11:00:00,8.58,8.6,8.57,8.58,264847.0,8.2403,8.2595,8.2307,8.2403,264847.0
2024-08-02 11:10:00,8.58,8.59,8.55,8.57,427737.0,8.2403,8.2499,8.2115,8.2307,427737.0
2024-08-02 11:20:00,8.58,8.6,8.55,8.57,376574.0,8.2403,8.2595,8.2115,8.2307,376574.0
2024-08-02 11:30:00,8.57,8.57,8.49,8.51,367066.0,8.2307,8.2307,8.1539,8.1731,367066.0
2024-08-02 11:40:00,8.51,8.51,8.44,8.46,250172.0,8.1731,8.1731,8.1058,8.125,250172.0
2024-08-02 11:50:00,8.46,8.48,8.42,8.45,578422.0,8.125,8.1443,8.0866,8.1154,578422.0
2024-08-02 12:00:00,8.44,8.46,8.42,8.45,220259.0,8.1058,8.125,8.0866,8.1154,220259.0
2024-08-02 12:10:00,8.46,8.49,8.45,8.45,388289.0,8.125,8.1539,8.1154,8.1154,388289.0
2024-08-02 12:20:00,8.43,8.44,8.4,8.42,432993.0,8.0962,8.1058,8.0674,8.0866,432993.0
2024-08-02 12:30:00,8.43,8.44,8.41,8.43,144305.0,8.0962,8.1058,8.077,8.0962,144305.0
2024-08-02 12:40:00,8.42,8.44,8.39,8.44,371312.0,8.0866,8.1058,8.0578,8.1058,371312.0
2024-08-02 12:50:00,8.45,8.51,8.45,8.48,224071.0,8.1154,8.1731,8.1154,8.1443,224071.0
2024-08-02 13:00:00,8.48,8.52,8.47,8.48,204673.0,8.1443,8.1827,8.1347,8.1443,204673.0
2024-08-02 13:10:00,8.49,8.5,8.46,8.48,356357.0,8.1539,8.1635,8.125,8.1443,356357.0
2024-08-02 13:20:00,8.48,8.51,8.48,8.51,187154.0,8.1443,8.1731,8.1443,8.1731,187154.0
2024-08-02 13:30:00,8.52,8.54,8.52,8.53,132071.0,8.1827,8.2019,8.1827,8.1923,132071.0
2024-08-02 13:40:00,8.53,8.55,8.52,8.54,136275.0,8.1923,8.2115,8.1827,8.2019,136275.0
2024-08-02 13:50:00,8.54,8.55,8.53,8.54,145698.0,8.2019,8.2115,8.1923,8.2019,145698.0
2024-08-02 14:00:00,8.54,8.56,8.53,8.53,80027.0,8.2019,8.2211,8.1923,8.1923,80027.0
2024-08-02 14:10:00,8.54,8.56,8.54,8.55,51000.0,8.2019,8.2211,8.2019,8.2115,51000.0
2024-08-02 14:20:00,8.55,8.55,8.47,8.47,109201.0,8.2115,8.2115,8.1347,8.1347,109201.0
2024-08-02 14:30:00,8.47,8.49,8.44,8.48,220288.0,8.1347,8.1539,8.1058,8.1443,220288.0
2024-08-02 14:40:00,8.48,8.5,8.46,8.48,276270.0,8.1443,8.1635,8.125,8.1443,276270.0
2024-08-02 14:50:00,8.49,8.5,8.47,8.5,230041.0,8.1539,8.1635,8.1347,8.1635,230041.0
2024-08-02 15:00:00,8.5,8.51,8.47,8.48,293186.0,8.1635,8.1731,8.1347,8.1443,293186.0
2024-08-02 15:10:00,8.5,8.5,8.46,8.46,213411.0,8.1635,8.1635,8.125,8.125,213411.0
2024-08-02 15:20:00,8.47,8.49,8.44,8.44,304513.0,8.1347,8.1539,8.1058,8.1058,304513.0
2024-08-02 15:30:00,8.44,8.5,8.42,8.5,181248.0,8.1058,8.1635,8.0866,8.1635,181248.0
2024-08-02 15:40:00,8.51,8.51,8.44,8.47,425929.0,8.1731,8.1731,8.1058,8.1347,425929.0
2024-08-02 15:50:00,8.48,8.51,8.4,8.41,932799.0,8.1443,8.1731,8.0674,8.077,932799.0
2024-08-05 09:30:00,9.44,9.49,9.22,9.23,2861333.0,9.0662,9.1143,8.855,8.8646,2861333.0
2024-08-05 09:40:00,9.25,9.36,9.18,9.18,1472146.0,8.8838,8.9894,8.8165,8.8165,1472146.0
2024-08-05 09:50:00,9.19,9.26,9.13,9.25,791549.0,8.8261,8.8934,8.7685,8.8838,791549.0
2024-08-05 10:00:00,9.24,9.24,8.99,9.16,1676206.0,8.8742,8.8742,8.6341,8.7973,1676206.0
2024-08-05 10:10:00,9.15,9.22,9.11,9.12,1349179.0,8.7877,8.855,8.7493,8.7589,1349179.0
2024-08-05 10:20:00,9.12,9.28,9.12,9.28,1195895.0,8.7589,8.9126,8.7589,8.9126,1195895.0
2024-08-05 10:30:00,9.28,9.28,9.14,9.16,535545.0,8.9126,8.9126,8.7781,8.7973,535545.0
2024-08-05 10:40:00,9.17,9.22,9.15,9.2,848847.0,8.8069,8.855,8.7877,8.8357,848847.0
2024-08-05 10:50:00,9.19,9.22,9.08,9.21,464755.0,8.8261,8.855,8.7205,8.8454,464755.0
2024-08-05 11:00:00,9.2,9.25,9.04,9.07,1066716.0,8.8357,8.8838,8.6821,8.7109,1066716.0
2024-08-05 11:10:00,9.06,9.1,9.01,9.04,264834.0,8.7013,8.7397,8.6533,8.6821,264834.0
2024-08-05 11:20:00,9.05,9.05,8.99,9.04,317383.0,8.6917,8.6917,8.6341,8.6821,317383.0
2024-08-05 11:30:00,9.05,9.05,8.95,8.97,321743.0,8.6917,8.6917,8.5956,8.6149,321743.0
2024-08-05 11:40:00,8.98,9.04,8.98,9.03,222046.0,8.6245,8.6821,8.6245,8.6725,222046.0
2024-08-05 11:50:00,9.04,9.07,9.01,9.01,191573.0,8.6821,8.7109,8.6533,8.6533,191573.0
2024-08-05 12:00:00,9.01,9.04,8.96,8.97,259841.0,8.6533,8.6821,8.6053,8.6149,259841.0
2024-08-05 12:10:00,8.98,8.99,8.93,8.93,131003.0,8.6245,8.6341,8.5764,8.5764,131003.0
2024-08-05 12:20:00,8.93,8.95,8.87,8.87,245274.0,8.5764,8.5956,8.5188,8.5188,245274.0
2024-08-05 12:30:00,8.87,9.0,8.87,8.99,228808.0,8.5188,8.6437,8.5188,8.6341,228808.0
2024-08-05 12:40:00,8.99,9.04,8.96,9.03,303660.0,8.6341,8.6821,8.6053,8.6725,303660.0
2024-08-05 12:50:00,9.03,9.1,9.03,9.08,197668.0,8.6725,8.7397,8.6725,8.7205,197668.0
2024-08-05 13:00:00,9.08,9.11,9.04,9.06,87115.0,8.7205,8.7493,8.6821,8.7013,87115.0
2024-08-05 13:10:00,9.06,9.08,9.03,9.03,134629.0,8.7013,8.7205,8.6725,8.6725,134629.0
2024-08-05 13:20:00,9.03,9.05,8.99,9.05,132315.0,8.6725,8.6917,8.6341,8.6917,132315.0
2024-08-05 13:30:00,9.04,9.05,9.02,9.03,188136.0,8.6821,8.6917,8.6629,8.6725,188136.0
2024-08-05 13:40:00,9.03,9.05,8.99,9.05,168503.0,8.6725,8.6917,8.6341,8.6917,168503.0
2024-08-05 13:50:00,9.05,9.09,9.03,9.07,207754.0,8.6917,8.7301,8.6725,8.7109,207754.0
2024-08-05 14:00:00,9.08,9.13,9.08,9.1,519369.0,8.7205,8.7685,8.7205,8.7397,519369.0
2024-08-05 14:10:00,9.11,9.13,9.09,9.1,183904.0,8.7493,8.7685,8.7301,8.7397,183904.0
2024-08-05 14:20:00,9.1,9.11,9.08,9.08,75845.0,8.7397,8.7493,8.7205,8.7205,75845.0
2024-08-05 14:30:00,9.08,9.13,9.07,9.13,200511.0,8.7205,8.7685,8.7109,8.7685,200511.0
2024-08-05 14:40:00,9.13,9.23,9.13,9.23,535841.0,8.7685,8.8646,8.7685,8.8646,535841.0
2024-08-05 14:50:00,9.23,9.23,9.17,9.23,129649.0,8.8646,8.8646,8.8069,8.8646,129649.0
2024-08-05 15:00:00,9.23,9.23,9.17,9.22,221651.0,8.8646,8.8646,8.8069,8.855,221651.0
2024-08-05 15:10:00,9.22,9.25,9.21,9.23,170818.0,8.855,8.8838,8.8454,8.8646,170818.0
2024-08-05 15:20:00,9.23,9.23,9.2,9.21,340498.0,8.8646,8.8646,8.8357,8.8454,340498.0
2024-08-05 15:30:00,9.2,9.24,9.19,9.21,398929.0,8.8357,8.8742,8.8261,8.8454,398929.0
2024-08-05 15:40:00,9.21,9.27,9.21,9.25,186030.0,8.8454,8.903,8.8454,8.8838,186030.0
2024-08-05 15:50:00,9.26,9.27,9.14,9.15,663569.0,8.8934,8.903,8.7781,8.7877,663569.0
2024-08-06 09:30:00,9.06,9.09,8.99,9.04,934293.0,8.7013,8.7301,8.6341,8.6821,934293.0
2024-08-06 09:40:00,9.03,9.13,9.03,9.04,575668.0,8.6725,8.7685,8.6725,8.6821,575668.0
2024-08-06 09:50:00,9.05,9.05,8.89,8.94,299129.0,8.6917,8.6917,8.538,8.586,299129.0
2024-08-06 10:00:00,8.94,8.95,8.81,8.81,284864.0,8.586,8.5956,8.4612,8.4612,284864.0
2024-08-06 10:10:00,8.81,8.88,8.81,8.83,270316.0,8.4612,8.5284,8.4612,8.4804,270316.0
2024-08-06 10:20:00,8.83,8.86,8.79,8.86,310306.0,8.4804,8.5092,8.442,8.5092,310306.0
2024-08-06 10:30:00,8.86,8.9,8.78,8.81,561023.0,8.5092,8.5476,8.4324,8.4612,561023.0
2024-08-06 10:40:00,8.8,8.81,8.68,8.68,174399.0,8.4516,8.4612,8.3363,8.3363,174399.0
2024-08-06 10:50:00,8.7,8.75,8.7,8.73,268298.0,8.3555,8.4036,8.3555,8.3844,268298.0
2024-08-06 11:00:00,8.73,8.74,8.72,8.73,88407.0,8.3844,8.394,8.3748,8.3844,88407.0
2024-08-06 11:10:00,8.73,8.81,8.73,8.79,126917.0,8.3844,8.4612,8.3844,8.442,126917.0
2024-08-06 11:20:00,8.79,8.88,8.79,8.88,314274.0,8.442,8.5284,8.442,8.5284,314274.0
2024-08-06 11:30:00,8.88,8.88,8.8,8.83,125313.0,8.5284,8.5284,8.4516,8.4804,125313.0
2024-08-06 11:40:00,8.82,8.83,8.75,8.75,88975.0,8.4708,8.4804,8.4036,8.4036,88975.0
2024-08-06 11:50:00,8.75,8.75,8.71,8.71,216554.0,8.4036,8.4036,8.3651,8.3651,216554.0
2024-08-06 12:00:00,8.7,8.72,8.69,8.7,288323.0,8.3555,8.3748,8.3459,8.3555,288323.0
2024-08-06 12:10:00,8.7,8.71,8.65,8.66,115928.0,8.3555,8.3651,8.3075,8.3171,115928.0
2024-08-06 12:20:00,8.66,8.72,8.66,8.7,169413.0,8.3171,8.3748,8.3171,8.3555,169413.0
2024-08-06 12:30:00,8.7,8.72,8.69,8.7,193852.0,8.3555,8.3748,8.3459,8.3555,193852.0
2024-08-06 12:40:00,8.69,8.69,8.67,8.68,121753.0,8.3459,8.3459,8.3267,8.3363,121753.0
2024-08-06 12:50:00,8.68,8.68,8.6,8.61,158615.0,8.3363,8.3363,8.2595,8.2691,158615.0
2024-08-06 13:00:00,8.61,8.62,8.59,8.61,123634.0,8.2691,8.2787,8.2499,8.2691,123634.0
2024-08-06 13:10:00,8.61,8.63,8.61,8.62,97101.0,8.2691,8.2883,8.2691,8.2787,97101.0
2024-08-06 13:20:00,8.62,8.64,8.61,8.61,134777.0,8.2787,8.2979,8.2691,8.2691,134777.0
2024-08-06 13:30:00,8.6,8.61,8.59,8.6,77559.0,8.2595,8.2691,8.2499,8.2595,77559.0
2024-08-06 13:40:00,8.59,8.63,8.59,8.61,89075.0,8.2499,8.2883,8.2499,8.2691,89075.0
2024-08-06 13:50:00,8.61,8.61,8.57,8.6,95455.0,8.2691,8.2691,8.2307,8.2595,95455.0
2024-08-06 14:00:00,8.6,8.65,8.6,8.64,164173.0,8.2595,8.3075,8.2595,8.2979,164173.0
2024-08-06 14:10:00,8.64,8.64,8.6,8.6,43047.0,8.2979,8.2979,8.2595,8.2595,43047.0
2024-08-06 14:20:00,8.59,8.59,8.55,8.55,118130.0,8.2499,8.2499,8.2115,8.2115,118130.0
2024-08-06 14:30:00,8.55,8.56,8.51,8.52,84019.0,8.2115,8.2211,8.1731,8.1827,84019.0
2024-08-06 14:40:00,8.53,8.53,8.51,8.51,104322.0,8.1923,8.1923,8.1731,8.1731,104322.0
2024-08-06 14:50:00,8.52,8.61,8.51,8.61,149790.0,8.1827,8.2691,8.1731,8.2691,149790.0
2024-08-06 15:00:00,8.63,8.74,8.62,8.7,507889.0,8.2883,8.394,8.2787,8.3555,507889.0
2024-08-06 15:10:00,8.7,8.74,8.68,8.72,217476.0,8.3555,8.394,8.3363,8.3748,217476.0
2024-08-06 15:20:00,8.71,8.72,8.62,8.65,142384.0,8.3651,8.3748,8.2787,8.3075,142384.0
2024-08-06 15:30:00,8.66,8.69,8.64,8.68,198546.0,8.3171,8.3459,8.2979,8.3363,198546.0
2024-08-06 15:40:00,8.68,8.78,8.68,8.77,245418.0,8.3363,8.4324,8.3363,8.4228,245418.0
2024-08-06 15:50:00,8.78,8.91,8.74,8.91,833772.0,8.4324,8.5572,8.394,8.5572,833772.0
2024-08-07 09:30:00,8.58,8.6,8.51,8.52,654635.0,8.2403,8.2595,8.1731,8.1827,654635.0
2024-08-07 09:40:00,8.53,8.55,8.49,8.5,245044.0,8.1923,8.2115,8.1539,8.1635,245044.0
2024-08-07 09:50:00,8.5,8.52,8.46,8.46,401842.0,8.1635,8.1827,8.125,8.125,401842.0
2024-08-07 10:00:00,8.45,8.51,8.43,8.46,198592.0,8.1154,8.1731,8.0962,8.125,198592.0
2024-08-07 10:10:00,8.45,8.57,8.45,8.56,313013.0,8.1154,8.2307,8.1154,8.2211,313013.0
2024-08-07 10:20:00,8.53,8.59,8.51,8.57,212097.0,8.1923,8.2499,8.1731,8.2307,212097.0
2024-08-07 10:30:00,8.57,8.58,8.54,8.57,207073.0,8.2307,8.2403,8.2019,8.2307,207073.0
2024-08-07 10:40:00,8.57,8.57,8.46,8.48,158675.0,8.2307,8.2307,8.125,8.1443,158675.0
2024-08-07 10:50:00,8.48,8.5,8.46,8.48,120545.0,8.1443,8.1635,8.125,8.1443,120545.0
2024-08-07 11:00:00,8.48,8.51,8.46,8.47,91071.0,8.1443,8.1731,8.125,8.1347,91071.0
2024-08-07 11:10:00,8.47,8.55,8.47,8.54,262724.0,8.1347,8.2115,8.1347,8.2019,262724.0
2024-08-07 11:20:00,8.55,8.56,8.53,8.53,89200.0,8.2115,8.2211,8.1923,8.1923,89200.0
2024-08-07 11:30:00,8.53,8.54,8.51,8.53,86065.0,8.1923,8.2019,8.1731,8.1923,86065.0
2024-08-07 11:40:00,8.54,8.65,8.53,8.64,274704.0,8.2019,8.3075,8.1923,8.2979,274704.0
2024-08-07 11:50:00,8.63,8.64,8.6,8.61,157830.0,8.2883,8.2979,8.2595,8.2691,157830.0
2024-08-07 12:00:00,8.62,8.72,8.62,8.69,443607.0,8.2787,8.3748,8.2787,8.3459,443607.0
2024-08-07 12:10:00,8.69,8.69,8.65,8.66,241278.0,8.3459,8.3459,8.3075,8.3171,241278.0
2024-08-07 12:20:00,8.67,8.67,8.61,8.62,253467.0,8.3267,8.3267,8.2691,8.2787,253467.0
2024-08-07 12:30:00,8.63,8.65,8.63,8.65,198213.0,8.2883,8.3075,8.2883,8.3075,198213.0
2024-08-07 12:40:00,8.65,8.74,8.64,8.74,394386.0,8.3075,8.394,8.2979,8.394,394386.0
2024-08-07 12:50:00,8.74,8.78,8.74,8.76,379083.0,8.394,8.4324,8.394,8.4132,379083.0
2024-08-07 13:00:00,8.76,8.82,8.75,8.82,239597.0,8.4132,8.4708,8.4036,8.4708,239597.0
2024-08-07 13:10:00,8.82,8.9,8.81,8.88,363021.0,8.4708,8.5476,8.4612,8.5284,363021.0
2024-08-07 13:20:00,8.87,8.87,8.79,8.83,322581.0,8.5188,8.5188,8.442,8.4804,322581.0
2024-08-07 13:30:00,8.83,8.83,8.77,8.79,327327.0,8.4804,8.4804,8.4228,8.442,327327.0
2024-08-07 13:40:00,8.79,8.9,8.79,8.9,303783.0,8.442,8.5476,8.442,8.5476,303783.0
2024-08-07 13:50:00,8.9,8.94,8.89,8.91,192861.0,8.5476,8.586,8.538,8.5572,192861.0
2024-08-07 14:00:00,8.92,8.97,8.91,8.95,333519.0,8.5668,8.6149,8.5572,8.5956,333519.0
2024-08-07 14:10:00,8.96,9.04,8.96,9.03,412724.0,8.6053,8.6821,8.6053,8.6725,412724.0
2024-08-07 14:20:00,9.03,9.03,8.96,8.98,248904.0,8.6725,8.6725,8.6053,8.6245,248904.0
2024-08-07 14:30:00,8.99,9.04,8.99,9.02,207194.0,8.6341,8.6821,8.6341,8.6629,207194.0
2024-08-07 14:40:00,9.02,9.07,8.99,9.05,283625.0,8.6629,8.7109,8.6341,8.6917,283625.0
2024-08-07 14:50:00,9.05,9.07,9.03,9.05,244165.0,8.6917,8.7109,8.6725,8.6917,244165.0
2024-08-07 15:00:00,9.04,9.05,8.92,8.95,344799.0,8.6821,8.6917,8.5668,8.5956,344799.0
2024-08-07 15:10:00,8.95,8.98,8.94,8.94,169384.0,8.5956,8.6245,8.586,8.586,169384.0
2024-08-07 15:20:00,8.94,8.99,8.92,8.96,261846.0,8.586,8.6341,8.5668,8.6053,261846.0
2024-08-07 15:30:00,8.97,8.99,8.94,8.96,388202.0,8.6149,8.6341,8.586,8.6053,388202.0
2024-08-07 15:40:00,8.97,9.0,8.96,8.97,333624.0,8.6149,8.6437,8.6053,8.6149,333624.0
2024-08-07 15:50:00,8.97,9.12,8.97,9.09,526382.0,8.6149,8.7589,8.6149,8.7301,526382.0
2024-08-08 09:30:00,8.81,8.85,8.8,8.82,609525.0,8.4612,8.4996,8.4516,8.4708,609525.0
2024-08-08 09:40:00,8.84,8.91,8.81,8.89,415676.0,8.49,8.5572,8.4612,8.538,415676.0
2024-08-08 09:50:00,8.89,8.92,8.76,8.76,251657.0,8.538,8.5668,8.4132,8.4132,251657.0
2024-08-08 10:00:00,8.76,8.77,8.69,8.71,349958.0,8.4132,8.4228,8.3459,8.3651,349958.0
2024-08-08 10:10:00,8.71,8.73,8.65,8.68,310514.0,8.3651,8.3844,8.3075,8.3363,310514.0
2024-08-08 10:20:00,8.69,8.7,8.62,8.62,416653.0,8.3459,8.3555,8.2787,8.2787,416653.0
2024-08-08 10:30:00,8.61,8.63,8.59,8.61,242564.0,8.2691,8.2883,8.2499,8.2691,242564.0
2024-08-08 10:40:00,8.61,8.64,8.59,8.59,186849.0,8.2691,8.2979,8.2499,8.2499,186849.0
2024-08-08 10:50:00,8.58,8.61,8.58,8.59,137449.0,8.2403,8.2691,8.2403,8.2499,137449.0
2024-08-08 11:00:00,8.59,8.62,8.59,8.61,181842.0,8.2499,8.2787,8.2499,8.2691,181842.0
2024-08-08 11:10:00,8.6,8.68,8.6,8.67,249758.0,8.2595,8.3363,8.2595,8.3267,249758.0
2024-08-08 11:20:00,8.66,8.66,8.58,8.6,208125.0,8.3171,8.3171,8.2403,8.2595,208125.0
2024-08-08 11:30:00,8.6,8.62,8.59,8.61,134608.0,8.2595,8.2787,8.2499,8.2691,134608.0
2024-08-08 11:40:00,8.63,8.65,8.63,8.64,92505.0,8.2883,8.3075,8.2883,8.2979,92505.0
2024-08-08 11:50:00,8.65,8.65,8.6,8.61,285781.0,8.3075,8.3075,8.2595,8.2691,285781.0
2024-08-08 12:00:00,8.62,8.62,8.55,8.55,64237.0,8.2787,8.2787,8.2115,8.2115,64237.0
2024-08-08 12:10:00,8.56,8.6,8.56,8.58,217175.0,8.2211,8.2595,8.2211,8.2403,217175.0
2024-08-08 12:20:00,8.57,8.58,8.56,8.58,118841.0,8.2307,8.2403,8.2211,8.2403,118841.0
2024-08-08 12:30:00,8.58,8.66,8.58,8.66,197718.0,8.2403,8.3171,8.2403,8.3171,197718.0
2024-08-08 12:40:00,8.65,8.67,8.61,8.61,217424.0,8.3075,8.3267,8.2691,8.2691,217424.0
2024-08-08 12:50:00,8.61,8.62,8.59,8.61,141538.0,8.2691,8.2787,8.2499,8.2691,141538.0
2024-08-08 13:00:00,8.61,8.66,8.6,8.62,274744.0,8.2691,8.3171,8.2595,8.2787,274744.0
2024-08-08 13:10:00,8.61,8.61,8.55,8.55,218607.0,8.2691,8.2691,8.2115,8.2115,218607.0
2024-08-08 13:20:00,8.55,8.55,8.5,8.5,243555.0,8.2115,8.2115,8.1635,8.1635,243555.0
2024-08-08 13:30:00,8.5,8.51,8.48,8.49,286170.0,8.1635,8.1731,8.1443,8.1539,286170.0
2024-08-08 13:40:00,8.49,8.49,8.48,8.49,107836.0,8.1539,8.1539,8.1443,8.1539,107836.0
2024-08-08 13:50:00,8.48,8.49,8.48,8.49,115463.0,8.1443,8.1539,8.1443,8.1539,115463.0
2024-08-08 14:00:00,8.49,8.49,8.45,8.46,207609.0,8.1539,8.1539,8.1154,8.125,207609.0
2024-08-08 14:10:00,8.46,8.46,8.43,8.44,178204.0,8.125,8.125,8.0962,8.1058,178204.0
2024-08-08 14:20:00,8.43,8.49,8.43,8.48,122404.0,8.0962,8.1539,8.0962,8.1443,122404.0
2024-08-08 14:30:00,8.48,8.48,8.45,8.48,204280.0,8.1443,8.1443,8.1154,8.1443,204280.0
2024-08-08 14:40:00,8.49,8.52,8.48,8.49,184730.0,8.1539,8.1827,8.1443,8.1539,184730.0
2024-08-08 14:50:00,8.49,8.49,8.47,8.49,166065.0,8.1539,8.1539,8.1347,8.1539,166065.0
2024-08-08 15:00:00,8.5,8.54,8.48,8.48,358997.0,8.1635,8.2019,8.1443,8.1443,358997.0
2024-08-08 15:10:00,8.48,8.5,8.47,8.5,324990.0,8.1443,8.1635,8.1347,8.1635,324990.0
2024-08-08 15:20:00,8.49,8.53,8.47,8.53,217757.0,8.1539,8.1923,8.1347,8.1923,217757.0
2024-08-08 15:30:00,8.53,8.58,8.53,8.55,454312.0,8.1923,8.2403,8.1923,8.2115,454312.0
2024-08-08 15:40:00,8.54,8.54,8.47,8.49,315060.0,8.2019,8.2019,8.1347,8.1539,315060.0
2024-08-08 15:50:00,8.5,8.53,8.45,8.47,620586.0,8.1635,8.1923,8.1154,8.1347,620586.0
2024-08-09 09:30:00,8.53,8.53,8.46,8.46,375665.0,8.1923,8.1923,8.125,8.125,375665.0
2024-08-09 09:40:00,8.48,8.57,8.48,8.57,156195.0,8.1443,8.2307,8.1443,8.2307,156195.0
2024-08-09 09:50:00,8.57,8.57,8.52,8.54,182399.0,8.2307,8.2307,8.1827,8.2019,182399.0
2024-08-09 10:00:00,8.55,8.56,8.49,8.5,247217.0,8.2115,8.2211,8.1539,8.1635,247217.0
2024-08-09 10:10:00,8.49,8.49,8.43,8.48,248337.0,8.1539,8.1539,8.0962,8.1443,248337.0
2024-08-09 10:20:00,8.47,8.48,8.46,8.48,276706.0,8.1347,8.1443,8.125,8.1443,276706.0
2024-08-09 10:30:00,8.48,8.53,8.47,8.51,344867.0,8.1443,8.1923,8.1347,8.1731,344867.0
2024-08-09 10:40:00,8.5,8.51,8.46,8.46,191196.0,8.1635,8.1731,8.125,8.125,191196.0
2024-08-09 10:50:00,8.46,8.47,8.4,8.44,285071.0,8.125,8.1347,8.0674,8.1058,285071.0
2024-08-09 11:00:00,8.43,8.43,8.39,8.4,204285.0,8.0962,8.0962,8.0578,8.0674,204285.0
2024-08-09 11:10:00,8.41,8.43,8.41,8.42,195253.0,8.077,8.0962,8.077,8.0866,195253.0
2024-08-09 11:20:00,8.43,8.46,8.42,8.46,123870.0,8.0962,8.125,8.0866,8.125,123870.0
2024-08-09 11:30:00,8.46,8.47,8.44,8.46,229916.0,8.125,8.1347,8.1058,8.125,229916.0
2024-08-09 11:40:00,8.46,8.47,8.43,8.44,267203.0,8.125,8.1347,8.0962,8.1058,267203.0
2024-08-09 11:50:00,8.44,8.5,8.43,8.5,194903.0,8.1058,8.1635,8.0962,8.1635,194903.0
2024-08-09 12:00:00,8.49,8.5,8.48,8.5,186796.0,8.1539,8.1635,8.1443,8.1635,186796.0
2024-08-09 12:10:00,8.5,8.51,8.5,8.51,170290.0,8.1635,8.1731,8.1635,8.1731,170290.0
2024-08-09 12:20:00,8.5,8.51,8.49,8.5,116639.0,8.1635,8.1731,8.1539,8.1635,116639.0
2024-08-09 12:30:00,8.49,8.49,8.47,8.47,77346.0,8.1539,8.1539,8.1347,8.1347,77346.0
2024-08-09 12:40:00,8.46,8.48,8.46,8.46,154450.0,8.125,8.1443,8.125,8.125,154450.0
2024-08-09 12:50:00,8.45,8.46,8.45,8.45,47825.0,8.1154,8.125,8.1154,8.1154,47825.0
2024-08-09 13:00:00,8.44,8.44,8.43,8.43,93903.0,8.1058,8.1058,8.0962,8.0962,93903.0
2024-08-09 13:10:00,8.42,8.42,8.36,8.36,151682.0,8.0866,8.0866,8.029,8.029,151682.0
2024-08-09 13:20:00,8.36,8.36,8.32,8.32,115264.0,8.029,8.029,7.9906,7.9906,115264.0
2024-08-09 13:30:00,8.31,8.32,8.3,8.31,250018.0,7.981,7.9906,7.9714,7.981,250018.0
2024-08-09 13:40:00,8.31,8.35,8.31,8.35,147012.0,7.981,8.0194,7.981,8.0194,147012.0
2024-08-09 13:50:00,8.35,8.39,8.35,8.39,181459.0,8.0194,8.0578,8.0194,8.0578,181459.0
2024-08-09 14:00:00,8.39,8.4,8.37,8.38,93880.0,8.0578,8.0674,8.0386,8.0482,93880.0
2024-08-09 14:10:00,8.38,8.42,8.38,8.41,94778.0,8.0482,8.0866,8.0482,8.077,94778.0
2024-08-09 14:20:00,8.41,8.42,8.41,8.41,135099.0,8.077,8.0866,8.077,8.077,135099.0
2024-08-09 14:30:00,8.41,8.43,8.4,8.4,142263.0,8.077,8.0962,8.0674,8.0674,142263.0
2024-08-09 14:40:00,8.4,8.4,8.38,8.39,86735.0,8.0674,8.0674,8.0482,8.0578,86735.0
2024-08-09 14:50:00,8.4,8.43,8.4,8.4,87998.0,8.0674,8.0962,8.0674,8.0674,87998.0
2024-08-09 15:00:00,8.39,8.41,8.39,8.39,111034.0,8.0578,8.077,8.0578,8.0578,111034.0
2024-08-09 15:10:00,8.38,8.38,8.37,8.37,125874.0,8.0482,8.0482,8.0386,8.0386,125874.0
2024-08-09 15:20:00,8.37,8.4,8.37,8.37,136603.0,8.0386,8.0674,8.0386,8.0386,136603.0
2024-08-09 15:30:00,8.37,8.38,8.35,8.38,147010.0,8.0386,8.0482,8.0194,8.0482,147010.0
2024-08-09 15:40:00,8.38,8.38,8.36,8.37,153115.0,8.0482,8.0482,8.029,8.0386,153115.0
2024-08-09 15:50:00,8.36,8.4,8.35,8.36,286758.0,8.029,8.0674,8.0194,8.029,286758.0
2024-08-12 09:30:00,8.31,8.36,8.31,8.36,467038.0,7.981,8.029,7.981,8.029,467038.0
2024-08-12 09:40:00,8.36,8.45,8.36,8.44,259871.0,8.029,8.1154,8.029,8.1058,259871.0
2024-08-12 09:50:00,8.44,8.46,8.4,8.44,221632.0,8.1058,8.125,8.0674,8.1058,221632.0
2024-08-12 10:00:00,8.45,8.45,8.36,8.36,202143.0,8.1154,8.1154,8.029,8.029,202143.0
2024-08-12 10:10:00,8.35,8.36,8.32,8.33,299153.0,8.0194,8.029,7.9906,8.0002,299153.0
2024-08-12 10:20:00,8.33,8.33,8.29,8.32,193306.0,8.0002,8.0002,7.9618,7.9906,193306.0
2024-08-12 10:30:00,8.31,8.31,8.28,8.29,250528.0,7.981,7.981,7.9522,7.9618,250528.0
2024-08-12 10:40:00,8.28,8.29,8.27,8.27,219250.0,7.9522,7.9618,7.9426,7.9426,219250.0
2024-08-12 10:50:00,8.27,8.28,8.27,8.27,241851.0,7.9426,7.9522,7.9426,7.9426,241851.0
2024-08-12 11:00:00,8.26,8.26,8.24,8.26,210436.0,7.933,7.933,7.9138,7.933,210436.0
2024-08-12 11:10:00,8.26,8.27,8.24,8.27,155933.0,7.933,7.9426,7.9138,7.9426,155933.0
2024-08-12 11:20:00,8.27,8.42,8.27,8.38,505954.0,7.9426,8.0866,7.9426,8.0482,505954.0
2024-08-12 11:30:00,8.38,8.4,8.38,8.38,270303.0,8.0482,8.0674,8.0482,8.0482,270303.0
2024-08-12 11:40:00,8.38,8.39,8.36,8.36,287276.0,8.0482,8.0578,8.029,8.029,287276.0
2024-08-12 11:50:00,8.35,8.35,8.28,8.28,279480.0,8.0194,8.0194,7.9522,7.9522,279480.0
2024-08-12 12:00:00,8.29,8.32,8.28,8.31,287224.0,7.9618,7.9906,7.9522,7.981,287224.0
2024-08-12 12:10:00,8.31,8.33,8.31,8.32,324006.0,7.981,8.0002,7.981,7.9906,324006.0
2024-08-12 12:20:00,8.33,8.33,8.31,8.32,244045.0,8.0002,8.0002,7.981,7.9906,244045.0
2024-08-12 12:30:00,8.32,8.33,8.31,8.31,161856.0,7.9906,8.0002,7.981,7.981,161856.0
2024-08-12 12:40:00,8.31,8.33,8.3,8.3,97478.0,7.981,8.0002,7.9714,7.9714,97478.0
2024-08-12 12:50:00,8.31,8.37,8.31,8.37,302270.0,7.981,8.0386,7.981,8.0386,302270.0
2024-08-12 13:00:00,8.38,8.41,8.38,8.38,197974.0,8.0482,8.077,8.0482,8.0482,197974.0
2024-08-12 13:10:00,8.38,8.38,8.34,8.34,319148.0,8.0482,8.0482,8.0098,8.0098,319148.0
2024-08-12 13:20:00,8.34,8.37,8.32,8.34,223647.0,8.0098,8.0386,7.9906,8.0098,223647.0
2024-08-12 13:30:00,8.34,8.36,8.34,8.35,160842.0,8.0098,8.029,8.0098,8.0194,160842.0
2024-08-12 13:40:00,8.35,8.39,8.35,8.39,222689.0,8.0194,8.0578,8.0194,8.0578,222689.0
2024-08-12 13:50:00,8.4,8.42,8.39,8.39,71970.0,8.0674,8.0866,8.0578,8.0578,71970.0
2024-08-12 14:00:00,8.39,8.4,8.38,8.4,206111.0,8.0578,8.0674,8.0482,8.0674,206111.0
2024-08-12 14:10:00,8.39,8.4,8.38,8.38,131917.0,8.0578,8.0674,8.0482,8.0482,131917.0
2024-08-12 14:20:00,8.38,8.39,8.37,8.38,121075.0,8.0482,8.0578,8.0386,8.0482,121075.0
2024-08-12 14:30:00,8.39,8.39,8.37,8.37,193899.0,8.0578,8.0578,8.0386,8.0386,193899.0
2024-08-12 14:40:00,8.37,8.38,8.37,8.37,158425.0,8.0386,8.0482,8.0386,8.0386,158425.0
2024-08-12 14:50:00,8.37,8.37,8.36,8.36,207969.0,8.0386,8.0386,8.029,8.029,207969.0
2024-08-12 15:00:00,8.36,8.39,8.36,8.39,165281.0,8.029,8.0578,8.029,8.0578,165281.0
2024-08-12 15:10:00,8.38,8.39,8.37,8.38,154060.0,8.0482,8.0578,8.0386,8.0482,154060.0
2024-08-12 15:20:00,8.38,8.39,8.38,8.38,79200.0,8.0482,8.0578,8.0482,8.0482,79200.0
2024-08-12 15:30:00,8.38,8.41,8.37,8.41,101300.0,8.0482,8.077,8.0386,8.077,101300.0
2024-08-12 15:40:00,8.4,8.41,8.4,8.41,253133.0,8.0674,8.077,8.0674,8.077,253133.0
2024-08-12 15:50:00,8.41,8.42,8.36,8.36,507592.0,8.077,8.0866,8.029,8.029,507592.0
2024-08-13 09:30:00,8.21,8.21,8.16,8.17,307161.0,7.8849,7.8849,7.8369,7.8465,307161.0
2024-08-13 09:40:00,8.17,8.18,8.13,8.13,254219.0,7.8465,7.8561,7.8081,7.8081,254219.0
2024-08-13 09:50:00,8.13,8.18,8.12,8.15,190385.0,7.8081,7.8561,7.7985,7.8273,190385.0
2024-08-13 10:00:00,8.15,8.18,8.15,8.18,248518.0,7.8273,7.8561,7.8273,7.8561,248518.0
2024-08-13 10:10:00,8.18,8.2,8.16,8.19,223811.0,7.8561,7.8753,7.8369,7.8657,223811.0
2024-08-13 10:20:00,8.19,8.19,8.17,8.17,122440.0,7.8657,7.8657,7.8465,7.8465,122440.0
2024-08-13 10:30:00,8.17,8.21,8.17,8.17,205689.0,7.8465,7.8849,7.8465,7.8465,205689.0
2024-08-13 10:40:00,8.17,8.17,8.13,8.13,66249.0,7.8465,7.8465,7.8081,7.8081,66249.0
2024-08-13 10:50:00,8.12,8.13,8.12,8.13,65153.0,7.7985,7.8081,7.7985,7.8081,65153.0
2024-08-13 11:00:00,8.12,8.12,8.11,8.11,149118.0,7.7985,7.7985,7.7889,7.7889,149118.0
2024-08-13 11:10:00,8.12,8.12,8.11,8.11,133299.0,7.7985,7.7985,7.7889,7.7889,133299.0
2024-08-13 11:20:00,8.11,8.11,8.1,8.1,162549.0,7.7889,7.7889,7.7793,7.7793,162549.0
2024-08-13 11:30:00,8.11,8.11,8.1,8.1,65075.0,7.7889,7.7889,7.7793,7.7793,65075.0
2024-08-13 11:40:00,8.1,8.1,8.09,8.09,104079.0,7.7793,7.7793,7.7697,7.7697,104079.0
2024-08-13 11:50:00,8.09,8.09,8.08,8.09,142839.0,7.7697,7.7697,7.7601,7.7697,142839.0
2024-08-13 12:00:00,8.1,8.1,8.08,8.08,79528.0,7.7793,7.7793,7.7601,7.7601,79528.0
2024-08-13 12:10:00,8.07,8.08,8.06,8.06,59518.0,7.7505,7.7601,7.7409,7.7409,59518.0
2024-08-13 12:20:00,8.05,8.06,8.04,8.06,124654.0,7.7313,7.7409,7.7217,7.7409,124654.0
2024-08-13 12:30:00,8.06,8.07,8.05,8.05,25093.0,7.7409,7.7505,7.7313,7.7313,25093.0
2024-08-13 12:40:00,8.04,8.04,8.01,8.01,42255.0,7.7217,7.7217,7.6929,7.6929,42255.0
2024-08-13 12:50:00,8.0,8.0,8.0,8.0,76226.0,7.6833,7.6833,7.6833,7.6833,76226.0
2024-08-13 13:00:00,8.0,8.01,8.0,8.01,87968.0,7.6833,7.6929,7.6833,7.6929,87968.0
2024-08-13 13:10:00,8.01,8.01,8.01,8.01,42194.0,7.6929,7.6929,7.6929,7.6929,42194.0
2024-08-13 13:20:00,8.01,8.01,8.01,8.01,102415.0,7.6929,7.6929,7.6929,7.6929,102415.0
2024-08-13 13:30:00,8.0,8.02,8.0,8.02,63047.0,7.6833,7.7025,7.6833,7.7025,63047.0
2024-08-13 13:40:00,8.01,8.06,8.01,8.04,326203.0,7.6929,7.7409,7.6929,7.7217,326203.0
2024-08-13 13:50:00,8.04,8.04,8.01,8.01,204217.0,7.7217,7.7217,7.6929,7.6929,204217.0
2024-08-13 14:00:00,8.01,8.01,8.01,8.01,112021.0,7.6929,7.6929,7.6929,7.6929,112021.0
2024-08-13 14:10:00,8.01,8.02,8.0,8.02,161602.0,7.6929,7.7025,7.6833,7.7025,161602.0
2024-08-13 14:20:00,8.02,8.02,8.01,8.01,65863.0,7.7025,7.7025,7.6929,7.6929,65863.0
2024-08-13 14:30:00,8.0,8.0,7.98,7.98,157273.0,7.6833,7.6833,7.6641,7.6641,157273.0
2024-08-13 14:40:00,7.99,7.99,7.99,7.99,37651.0,7.6737,7.6737,7.6737,7.6737,37651.0
2024-08-13 14:50:00,7.98,7.98,7.98,7.98,70715.0,7.6641,7.6641,7.6641,7.6641,70715.0
2024-08-13 15:00:00,7.98,8.0,7.96,7.99,198407.0,7.6641,7.6833,7.6448,7.6737,198407.0
2024-08-13 15:10:00,7.99,8.0,7.99,8.0,18511.0,7.6737,7.6833,7.6737,7.6833,18511.0
2024-08-13 15:20:00,8.01,8.02,7.99,7.99,44016.0,7.6929,7.7025,7.6737,7.6737,44016.0
2024-08-13 15:30:00,7.99,7.99,7.99,7.99,149083.0,7.6737,7.6737,7.6737,7.6737,149083.0
2024-08-13 15:40:00,7.99,7.99,7.95,7.95,143373.0,7.6737,7.6737,7.6352,7.6352,143373.0
2024-08-13 15:50:00,7.95,8.0,7.94,7.95,489134.0,7.6352,7.6833,7.6256,7.6352,489134.0
2024-08-14 09:30:00,7.91,7.95,7.91,7.93,286727.0,7.5968,7.6352,7.5968,7.616,286727.0
2024-08-14 09:40:00,7.93,7.97,7.93,7.96,352355.0,7.616,7.6544,7.616,7.6448,352355.0
2024-08-14 09:50:00,7.95,7.98,7.95,7.98,115341.0,7.6352,7.6641,7.6352,7.6641,115341.0
2024-08-14 10:00:00,7.98,7.99,7.96,7.98,267605.0,7.6641,7.6737,7.6448,7.6641,267605.0
2024-08-14 10:10:00,7.98,8.01,7.98,7.98,286259.0,7.6641,7.6929,7.6641,7.6641,286259.0
2024-08-14 10:20:00,7.97,7.99,7.96,7.96,266006.0,7.6544,7.6737,7.6448,7.6448,266006.0
2024-08-14 10:30:00,7.96,8.03,7.96,8.01,290443.0,7.6448,7.7121,7.6448,7.6929,290443.0
2024-08-14 10:40:00,8.0,8.0,7.96,7.96,364045.0,7.6833,7.6833,7.6448,7.6448,364045.0
2024-08-14 10:50:00,7.96,7.96,7.94,7.94,130402.0,7.6448,7.6448,7.6256,7.6256,130402.0
2024-08-14 11:00:00,7.94,7.94,7.92,7.93,81714.0,7.6256,7.6256,7.6064,7.616,81714.0
2024-08-14 11:10:00,7.93,7.93,7.92,7.92,13908.0,7.616,7.616,7.6064,7.6064,13908.0
2024-08-14 11:20:00,7.92,7.92,7.91,7.91,135184.0,7.6064,7.6064,7.5968,7.5968,135184.0
2024-08-14 11:30:00,7.9,7.9,7.87,7.87,214240.0,7.5872,7.5872,7.5584,7.5584,214240.0
2024-08-14 11:40:00,7.87,7.88,7.87,7.87,177211.0,7.5584,7.568,7.5584,7.5584,177211.0
2024-08-14 11:50:00,7.87,7.87,7.84,7.84,22969.0,7.5584,7.5584,7.5296,7.5296,22969.0
2024-08-14 12:00:00,7.84,7.84,7.83,7.83,114368.0,7.5296,7.5296,7.52,7.52,114368.0
2024-08-14 12:10:00,7.84,7.88,7.84,7.87,171127.0,7.5296,7.568,7.5296,7.5584,171127.0
2024-08-14 12:20:00,7.87,7.94,7.87,7.92,147863.0,7.5584,7.6256,7.5584,7.6064,147863.0
2024-08-14 12:30:00,7.93,7.93,7.91,7.91,169924.0,7.616,7.616,7.5968,7.5968,169924.0
2024-08-14 12:40:00,7.91,7.96,7.91,7.94,162950.0,7.5968,7.6448,7.5968,7.6256,162950.0
2024-08-14 12:50:00,7.94,7.94,7.91,7.91,130985.0,7.6256,7.6256,7.5968,7.5968,130985.0
2024-08-14 13:00:00,7.91,7.92,7.89,7.9,165120.0,7.5968,7.6064,7.5776,7.5872,165120.0
2024-08-14 13:10:00,7.9,7.93,7.9,7.91,163655.0,7.5872,7.616,7.5872,7.5968,163655.0
2024-08-14 13:20:00,7.91,7.92,7.91,7.91,109651.0,7.5968,7.6064,7.5968,7.5968,109651.0
2024-08-14 13:30:00,7.9,7.9,7.89,7.9,129409.0,7.5872,7.5872,7.5776,7.5872,129409.0
2024-08-14 13:40:00,7.9,7.91,7.89,7.9,127531.0,7.5872,7.5968,7.5776,7.5872,127531.0
2024-08-14 13:50:00,7.9,7.9,7.89,7.89,175536.0,7.5872,7.5872,7.5776,7.5776,175536.0
2024-08-14 14:00:00,7.9,7.92,7.9,7.91,170788.0,7.5872,7.6064,7.5872,7.5968,170788.0
2024-08-14 14:10:00,7.91,7.91,7.91,7.91,99263.0,7.5968,7.5968,7.5968,7.5968,99263.0
2024-08-14 14:20:00,7.91,7.91,7.9,7.9,198690.0,7.5968,7.5968,7.5872,7.5872,198690.0
2024-08-14 14:30:00,7.89,7.89,7.89,7.89,84642.0,7.5776,7.5776,7.5776,7.5776,84642.0
2024-08-14 14:40:00,7.89,7.89,7.89,7.89,0.0,7.5776,7.5776,7.5776,7.5776,0.0
2024-08-14 14:50:00,7.88,7.88,7.86,7.86,17888.0,7.568,7.568,7.5488,7.5488,17888.0
2024-08-14 15:00:00,7.86,7.86,7.86,7.86,85422.0,7.5488,7.5488,7.5488,7.5488,85422.0
2024-08-14 15:10:00,7.87,7.91,7.87,7.91,107427.0,7.5584,7.5968,7.5584,7.5968,107427.0
2024-08-14 15:20:00,7.91,7.91,7.9,7.9,216940.0,7.5968,7.5968,7.5872,7.5872,216940.0
2024-08-14 15:30:00,7.91,7.91,7.91,7.91,91483.0,7.5968,7.5968,7.5968,7.5968,91483.0
2024-08-14 15:40:00,7.9,7.9,7.88,7.88,69762.0,7.5872,7.5872,7.568,7.568,69762.0
2024-08-14 15:50:00,7.88,7.89,7.84,7.86,330670.0,7.568,7.5776,7.5296,7.5488,330670.0
2024-08-15 09:30:00,7.63,7.63,7.61,7.62,412790.0,7.3279,7.3279,7.3087,7.3183,412790.0
2024-08-15 09:40:00,7.62,7.65,7.62,7.62,370585.0,7.3183,7.3471,7.3183,7.3183,370585.0
2024-08-15 09:50:00,7.62,7.63,7.6,7.6,135849.0,7.3183,7.3279,7.2991,7.2991,135849.0
2024-08-15 10:00:00,7.6,7.65,7.58,7.64,305028.0,7.2991,7.3471,7.2799,7.3375,305028.0
2024-08-15 10:10:00,7.65,7.65,7.62,7.62,228881.0,7.3471,7.3471,7.3183,7.3183,228881.0
2024-08-15 10:20:00,7.61,7.61,7.59,7.59,144922.0,7.3087,7.3087,7.2895,7.2895,144922.0
2024-08-15 10:30:00,7.59,7.59,7.58,7.58,109357.0,7.2895,7.2895,7.2799,7.2799,109357.0
2024-08-15 10:40:00,7.58,7.58,7.56,7.57,77266.0,7.2799,7.2799,7.2607,7.2703,77266.0
2024-08-15 10:50:00,7.57,7.58,7.57,7.58,151139.0,7.2703,7.2799,7.2703,7.2799,151139.0
2024-08-15 11:00:00,7.57,7.57,7.55,7.56,70984.0,7.2703,7.2703,7.2511,7.2607,70984.0
2024-08-15 11:10:00,7.55,7.55,7.53,7.54,60421.0,7.2511,7.2511,7.2319,7.2415,60421.0
2024-08-15 11:20:00,7.54,7.54,7.54,7.54,25667.0,7.2415,7.2415,7.2415,7.2415,25667.0
2024-08-15 11:30:00,7.55,7.55,7.54,7.54,119213.0,7.2511,7.2511,7.2415,7.2415,119213.0
2024-08-15 11:40:00,7.54,7.54,7.53,7.53,98104.0,7.2415,7.2415,7.2319,7.2319,98104.0
2024-08-15 11:50:00,7.52,7.53,7.52,7.53,33682.0,7.2223,7.2319,7.2223,7.2319,33682.0
2024-08-15 12:00:00,7.54,7.54,7.53,7.53,1118.0,7.2415,7.2415,7.2319,7.2319,1118.0
2024-08-15 12:10:00,7.52,7.52,7.51,7.51,105336.0,7.2223,7.2223,7.2127,7.2127,105336.0
2024-08-15 12:20:00,7.51,7.51,7.5,7.5,105124.0,7.2127,7.2127,7.2031,7.2031,105124.0
2024-08-15 12:30:00,7.5,7.51,7.5,7.51,89664.0,7.2031,7.2127,7.2031,7.2127,89664.0
2024-08-15 12:40:00,7.52,7.55,7.52,7.54,94099.0,7.2223,7.2511,7.2223,7.2415,94099.0
2024-08-15 12:50:00,7.54,7.54,7.53,7.53,34470.0,7.2415,7.2415,7.2319,7.2319,34470.0
2024-08-15 13:00:00,7.53,7.54,7.53,7.54,71808.0,7.2319,7.2415,7.2319,7.2415,71808.0
2024-08-15 13:10:00,7.54,7.54,7.53,7.53,86237.0,7.2415,7.2415,7.2319,7.2319,86237.0
2024-08-15 13:20:00,7.53,7.53,7.52,7.52,137636.0,7.2319,7.2319,7.2223,7.2223,137636.0
2024-08-15 13:30:00,7.52,7.52,7.51,7.51,27854.0,7.2223,7.2223,7.2127,7.2127,27854.0
2024-08-15 13:40:00,7.51,7.51,7.51,7.51,47384.0,7.2127,7.2127,7.2127,7.2127,47384.0
2024-08-15 13:50:00,7.5,7.5,7.5,7.5,87717.0,7.2031,7.2031,7.2031,7.2031,87717.0
2024-08-15 14:00:00,7.49,7.49,7.49,7.49,73324.0,7.1935,7.1935,7.1935,7.1935,73324.0
2024-08-15 14:10:00,7.49,7.5,7.49,7.5,21693.0,7.1935,7.2031,7.1935,7.2031,21693.0
2024-08-15 14:20:00,7.49,7.49,7.49,7.49,18480.0,7.1935,7.1935,7.1935,7.1935,18480.0
2024-08-15 14:30:00,7.49,7.49,7.49,7.49,48716.0,7.1935,7.1935,7.1935,7.1935,48716.0
2024-08-15 14:40:00,7.48,7.48,7.48,7.48,41991.0,7.1838,7.1838,7.1838,7.1838,41991.0
2024-08-15 14:50:00,7.49,7.49,7.49,7.49,34952.0,7.1935,7.1935,7.1935,7.1935,34952.0
2024-08-15 15:00:00,7.49,7.5,7.49,7.49,85529.0,7.1935,7.2031,7.1935,7.1935,85529.0
2024-08-15 15:10:00,7.49,7.49,7.49,7.49,45466.0,7.1935,7.1935,7.1935,7.1935,45466.0
2024-08-15 15:20:00,7.48,7.48,7.47,7.48,144768.0,7.1838,7.1838,7.1742,7.1838,144768.0
2024-08-15 15:30:00,7.48,7.48,7.47,7.47,126818.0,7.1838,7.1838,7.1742,7.1742,126818.0
2024-08-15 15:40:00,7.47,7.49,7.47,7.49,139947.0,7.1742,7.1935,7.1742,7.1935,139947.0
2024-08-15 15:50:00,7.5,7.53,7.48,7.48,505824.0,7.2031,7.2319,7.1838,7.1838,505824.0
2024-08-16 09:30:00,7.55,7.56,7.54,7.54,262402.0,7.2511,7.2607,7.2415,7.2415,262402.0
2024-08-16 09:40:00,7.53,7.54,7.52,7.53,205604.0,7.2319,7.2415,7.2223,7.2319,205604.0
2024-08-16 09:50:00,7.53,7.53,7.52,7.52,113385.0,7.2319,7.2319,7.2223,7.2223,113385.0
2024-08-16 10:00:00,7.52,7.52,7.49,7.5,178094.0,7.2223,7.2223,7.1935,7.2031,178094.0
2024-08-16 10:10:00,7.5,7.5,7.48,7.48,182356.0,7.2031,7.2031,7.1838,7.1838,182356.0
2024-08-16 10:20:00,7.47,7.49,7.47,7.49,169183.0,7.1742,7.1935,7.1742,7.1935,169183.0
2024-08-16 10:30:00,7.49,7.51,7.49,7.5,108950.0,7.1935,7.2127,7.1935,7.2031,108950.0
2024-08-16 10:40:00,7.51,7.54,7.51,7.54,109190.0,7.2127,7.2415,7.2127,7.2415,109190.0
2024-08-16 10:50:00,7.54,7.54,7.5,7.53,266238.0,7.2415,7.2415,7.2031,7.2319,266238.0
2024-08-16 11:00:00,7.53,7.53,7.51,7.51,258860.0,7.2319,7.2319,7.2127,7.2127,258860.0
2024-08-16 11:10:00,7.52,7.52,7.51,7.52,143534.0,7.2223,7.2223,7.2127,7.2223,143534.0
2024-08-16 11:20:00,7.52,7.53,7.51,7.51,269019.0,7.2223,7.2319,7.2127,7.2127,269019.0
2024-08-16 11:30:00,7.51,7.51,7.5,7.5,132535.0,7.2127,7.2127,7.2031,7.2031,132535.0
2024-08-16 11:40:00,7.49,7.49,7.49,7.49,5313.0,7.1935,7.1935,7.1935,7.1935,5313.0
2024-08-16 11:50:00,7.49,7.5,7.48,7.48,55030.0,7.1935,7.2031,7.1838,7.1838,55030.0
2024-08-16 12:00:00,7.48,7.49,7.48,7.48,95121.0,7.1838,7.1935,7.1838,7.1838,95121.0
2024-08-16 12:10:00,7.47,7.47,7.45,7.45,129749.0,7.1742,7.1742,7.155,7.155,129749.0
2024-08-16 12:20:00,7.45,7.46,7.45,7.46,151547.0,7.155,7.1646,7.155,7.1646,151547.0
2024-08-16 12:30:00,7.46,7.46,7.45,7.45,94842.0,7.1646,7.1646,7.155,7.155,94842.0
2024-08-16 12:40:00,7.45,7.45,7.45,7.45,108343.0,7.155,7.155,7.155,7.155,108343.0
2024-08-16 12:50:00,7.44,7.44,7.42,7.42,152692.0,7.1454,7.1454,7.1262,7.1262,152692.0
2024-08-16 13:00:00,7.42,7.43,7.42,7.43,123452.0,7.1262,7.1358,7.1262,7.1358,123452.0
2024-08-16 13:10:00,7.43,7.43,7.43,7.43,54593.0,7.1358,7.1358,7.1358,7.1358,54593.0
2024-08-16 13:20:00,7.43,7.43,7.43,7.43,66706.0,7.1358,7.1358,7.1358,7.1358,66706.0
2024-08-16 13:30:00,7.43,7.43,7.43,7.43,0.0,7.1358,7.1358,7.1358,7.1358,0.0
2024-08-16 13:40:00,7.42,7.43,7.42,7.43,69342.0,7.1262,7.1358,7.1262,7.1358,69342.0
2024-08-16 13:50:00,7.43,7.45,7.43,7.44,74117.0,7.1358,7.155,7.1358,7.1454,74117.0
2024-08-16 14:00:00,7.44,7.45,7.44,7.45,151139.0,7.1454,7.155,7.1454,7.155,151139.0
2024-08-16 14:10:00,7.45,7.45,7.45,7.45,16419.0,7.155,7.155,7.155,7.155,16419.0
2024-08-16 14:20:00,7.45,7.45,7.45,7.45,64260.0,7.155,7.155,7.155,7.155,64260.0
2024-08-16 14:30:00,7.44,7.44,7.44,7.44,112063.0,7.1454,7.1454,7.1454,7.1454,112063.0
2024-08-16 14:40:00,7.44,7.45,7.44,7.45,92524.0,7.1454,7.155,7.1454,7.155,92524.0
2024-08-16 14:50:00,7.45,7.45,7.43,7.43,50040.0,7.155,7.155,7.1358,7.1358,50040.0
2024-08-16 15:00:00,7.43,7.43,7.43,7.43,173778.0,7.1358,7.1358,7.1358,7.1358,173778.0
2024-08-16 15:10:00,7.44,7.45,7.44,7.44,193169.0,7.1454,7.155,7.1454,7.1454,193169.0
2024-08-16 15:20:00,7.44,7.45,7.44,7.45,34621.0,7.1454,7.155,7.1454,7.155,34621.0
2024-08-16 15:30:00,7.45,7.45,7.44,7.44,77202.0,7.155,7.155,7.1454,7.1454,77202.0
2024-08-16 15:40:00,7.44,7.46,7.44,7.46,161493.0,7.1454,7.1646,7.1454,7.1646,161493.0
2024-08-16 15:50:00,7.46,7.46,7.44,7.45,179419.0,7.1646,7.1646,7.1454,7.155,179419.0
2024-08-19 09:30:00,7.42,7.43,7.41,7.42,320083.0,7.1262,7.1358,7.1166,7.1262,320083.0
2024-08-19 09:40:00,7.42,7.42,7.39,7.4,153184.0,7.1262,7.1262,7.0974,7.107,153184.0
2024-08-19 09:50:00,7.41,7.42,7.41,7.42,142044.0,7.1166,7.1262,7.1166,7.1262,142044.0
2024-08-19 10:00:00,7.41,7.43,7.39,7.4,110138.0,7.1166,7.1358,7.0974,7.107,110138.0
2024-08-19 10:10:00,7.39,7.46,7.39,7.46,175886.0,7.0974,7.1646,7.0974,7.1646,175886.0
2024-08-19 10:20:00,7.45,7.46,7.4,7.4,175751.0,7.155,7.1646,7.107,7.107,175751.0
2024-08-19 10:30:00,7.4,7.4,7.39,7.4,39476.0,7.107,7.107,7.0974,7.107,39476.0
2024-08-19 10:40:00,7.4,7.4,7.38,7.38,157156.0,7.107,7.107,7.0878,7.0878,157156.0
2024-08-19 10:50:00,7.38,7.38,7.35,7.36,110879.0,7.0878,7.0878,7.059,7.0686,110879.0
2024-08-19 11:00:00,7.36,7.36,7.34,7.34,102057.0,7.0686,7.0686,7.0494,7.0494,102057.0
2024-08-19 11:10:00,7.35,7.36,7.35,7.36,15262.0,7.059,7.0686,7.059,7.0686,15262.0
2024-08-19 11:20:00,7.36,7.36,7.36,7.36,6300.0,7.0686,7.0686,7.0686,7.0686,6300.0
2024-08-19 11:30:00,7.36,7.36,7.34,7.35,34291.0,7.0686,7.0686,7.0494,7.059,34291.0
2024-08-19 11:40:00,7.35,7.35,7.35,7.35,62651.0,7.059,7.059,7.059,7.059,62651.0
2024-08-19 11:50:00,7.35,7.38,7.34,7.37,170211.0,7.059,7.0878,7.0494,7.0782,170211.0
2024-08-19 12:00:00,7.37,7.38,7.36,7.37,79566.0,7.0782,7.0878,7.0686,7.0782,79566.0
2024-08-19 12:10:00,7.36,7.36,7.36,7.36,119832.0,7.0686,7.0686,7.0686,7.0686,119832.0
2024-08-19 12:20:00,7.35,7.35,7.34,7.34,37506.0,7.059,7.059,7.0494,7.0494,37506.0
2024-08-19 12:30:00,7.35,7.35,7.35,7.35,108385.0,7.059,7.059,7.059,7.059,108385.0
2024-08-19 12:40:00,7.34,7.34,7.34,7.34,35751.0,7.0494,7.0494,7.0494,7.0494,35751.0
2024-08-19 12:50:00,7.33,7.33,7.32,7.32,73539.0,7.0398,7.0398,7.0302,7.0302,73539.0
2024-08-19 13:00:00,7.32,7.32,7.32,7.32,0.0,7.0302,7.0302,7.0302,7.0302,0.0
2024-08-19 13:10:00,7.33,7.33,7.33,7.33,30809.0,7.0398,7.0398,7.0398,7.0398,30809.0
2024-08-19 13:20:00,7.33,7.33,7.33,7.33,9213.0,7.0398,7.0398,7.0398,7.0398,9213.0
2024-08-19 13:30:00,7.33,7.33,7.33,7.33,115399.0,7.0398,7.0398,7.0398,7.0398,115399.0
2024-08-19 13:40:00,7.33,7.33,7.32,7.32,700.0,7.0398,7.0398,7.0302,7.0302,700.0
2024-08-19 13:50:00,7.32,7.32,7.32,7.32,17710.0,7.0302,7.0302,7.0302,7.0302,17710.0
2024-08-19 14:00:00,7.31,7.31,7.31,7.31,137276.0,7.0206,7.0206,7.0206,7.0206,137276.0
2024-08-19 14:10:00,7.31,7.31,7.31,7.31,0.0,7.0206,7.0206,7.0206,7.0206,0.0
2024-08-19 14:20:00,7.32,7.32,7.3,7.31,39567.0,7.0302,7.0302,7.011,7.0206,39567.0
2024-08-19 14:30:00,7.31,7.31,7.31,7.31,0.0,7.0206,7.0206,7.0206,7.0206,0.0
2024-08-19 14:40:00,7.3,7.3,7.28,7.28,217506.0,7.011,7.011,6.9918,6.9918,217506.0
2024-08-19 14:50:00,7.28,7.29,7.28,7.29,26971.0,6.9918,7.0014,6.9918,7.0014,26971.0
2024-08-19 15:00:00,7.3,7.3,7.29,7.29,64128.0,7.011,7.011,7.0014,7.0014,64128.0
2024-08-19 15:10:00,7.29,7.29,7.29,7.29,477.0,7.0014,7.0014,7.0014,7.0014,477.0
2024-08-19 15:20:00,7.29,7.29,7.29,7.29,39563.0,7.0014,7.0014,7.0014,7.0014,39563.0
2024-08-19 15:30:00,7.29,7.29,7.29,7.29,1600.0,7.0014,7.0014,7.0014,7.0014,1600.0
2024-08-19 15:40:00,7.29,7.29,7.28,7.29,69173.0,7.0014,7.0014,6.9918,7.0014,69173.0
2024-08-19 15:50:00,7.29,7.29,7.24,7.24,244268.0,7.0014,7.0014,6.9534,6.9534,244268.0
2024-08-20 09:30:00,7.25,7.25,7.23,7.23,152231.0,6.963,6.963,6.9437,6.9437,152231.0
2024-08-20 09:40:00,7.22,7.22,7.21,7.21,28574.0,6.9341,6.9341,6.9245,6.9245,28574.0
2024-08-20 09:50:00,7.21,7.21,7.18,7.18,143302.0,6.9245,6.9245,6.8957,6.8957,143302.0
2024-08-20 10:00:00,7.18,7.21,7.18,7.21,115542.0,6.8957,6.9245,6.8957,6.9245,115542.0
2024-08-20 10:10:00,7.21,7.26,7.21,7.25,190379.0,6.9245,6.9726,6.9245,6.963,190379.0
2024-08-20 10:20:00,7.26,7.26,7.25,7.26,262574.0,6.9726,6.9726,6.963,6.9726,262574.0
2024-08-20 10:30:00,7.26,7.29,7.26,7.29,148496.0,6.9726,7.0014,6.9726,7.0014,148496.0
2024-08-20 10:40:00,7.28,7.3,7.26,7.26,102630.0,6.9918,7.011,6.9726,6.9726,102630.0
2024-08-20 10:50:00,7.27,7.28,7.26,7.28,136613.0,6.9822,6.9918,6.9726,6.9918,136613.0
2024-08-20 11:00:00,7.28,7.28,7.28,7.28,141703.0,6.9918,6.9918,6.9918,6.9918,141703.0
2024-08-20 11:10:00,7.28,7.28,7.28,7.28,66197.0,6.9918,6.9918,6.9918,6.9918,66197.0
2024-08-20 11:20:00,7.28,7.29,7.28,7.29,103740.0,6.9918,7.0014,6.9918,7.0014,103740.0
2024-08-20 11:30:00,7.29,7.29,7.28,7.28,55150.0,7.0014,7.0014,6.9918,6.9918,55150.0
2024-08-20 11:40:00,7.28,7.3,7.28,7.3,143027.0,6.9918,7.011,6.9918,7.011,143027.0
2024-08-20 11:50:00,7.29,7.29,7.25,7.25,62750.0,7.0014,7.0014,6.963,6.963,62750.0
2024-08-20 12:00:00,7.25,7.25,7.25,7.25,55704.0,6.963,6.963,6.963,6.963,55704.0
2024-08-20 12:10:00,7.25,7.28,7.25,7.28,28802.0,6.963,6.9918,6.963,6.9918,28802.0
2024-08-20 12:20:00,7.28,7.28,7.28,7.28,50477.0,6.9918,6.9918,6.9918,6.9918,50477.0
2024-08-20 12:30:00,7.27,7.29,7.27,7.28,72984.0,6.9822,7.0014,6.9822,6.9918,72984.0
2024-08-20 12:40:00,7.28,7.28,7.28,7.28,3334.0,6.9918,6.9918,6.9918,6.9918,3334.0
2024-08-20 12:50:00,7.28,7.29,7.28,7.29,99091.0,6.9918,7.0014,6.9918,7.0014,99091.0
2024-08-20 13:00:00,7.3,7.32,7.3,7.3,187647.0,7.011,7.0302,7.011,7.011,187647.0
2024-08-20 13:10:00,7.29,7.3,7.29,7.3,106792.0,7.0014,7.011,7.0014,7.011,106792.0
2024-08-20 13:20:00,7.3,7.3,7.29,7.29,117930.0,7.011,7.011,7.0014,7.0014,117930.0
2024-08-20 13:30:00,7.3,7.3,7.3,7.3,63933.0,7.011,7.011,7.011,7.011,63933.0
2024-08-20 13:40:00,7.29,7.29,7.29,7.29,11858.0,7.0014,7.0014,7.0014,7.0014,11858.0
2024-08-20 13:50:00,7.29,7.29,7.29,7.29,0.0,7.0014,7.0014,7.0014,7.0014,0.0
2024-08-20 14:00:00,7.28,7.28,7.27,7.27,9100.0,6.9918,6.9918,6.9822,6.9822,9100.0
2024-08-20 14:10:00,7.26,7.26,7.25,7.25,3022.0,6.9726,6.9726,6.963,6.963,3022.0
2024-08-20 14:20:00,7.24,7.24,7.23,7.24,21447.0,6.9534,6.9534,6.9437,6.9534,21447.0
2024-08-20 14:30:00,7.24,7.24,7.24,7.24,0.0,6.9534,6.9534,6.9534,6.9534,0.0
2024-08-20 14:40:00,7.25,7.25,7.25,7.25,57387.0,6.963,6.963,6.963,6.963,57387.0
2024-08-20 14:50:00,7.25,7.26,7.25,7.25,98480.0,6.963,6.9726,6.963,6.963,98480.0
2024-08-20 15:00:00,7.25,7.25,7.25,7.25,4500.0,6.963,6.963,6.963,6.963,4500.0
2024-08-20 15:10:00,7.26,7.26,7.26,7.26,18882.0,6.9726,6.9726,6.9726,6.9726,18882.0
2024-08-20 15:20:00,7.26,7.27,7.26,7.27,88300.0,6.9726,6.9822,6.9726,6.9822,88300.0
2024-08-20 15:30:00,7.27,7.27,7.26,7.26,12430.0,6.9822,6.9822,6.9726,6.9726,12430.0
2024-08-20 15:40:00,7.27,7.28,7.27,7.27,82667.0,6.9822,6.9918,6.9822,6.9822,82667.0
2024-08-20 15:50:00,7.26,7.28,7.26,7.28,110858.0,6.9726,6.9918,6.9726,6.9918,110858.0
2024-08-21 09:30:00,7.24,7.24,7.23,7.23,233823.0,6.9534,6.9534,6.9437,6.9437,233823.0
2024-08-21 09:40:00,7.22,7.24,7.22,7.23,33609.0,6.9341,6.9534,6.9341,6.9437,33609.0
2024-08-21 09:50:00,7.22,7.23,7.21,7.21,65426.0,6.9341,6.9437,6.9245,6.9245,65426.0
2024-08-21 10:00:00,7.21,7.21,7.2,7.21,110785.0,6.9245,6.9245,6.9149,6.9245,110785.0
2024-08-21 10:10:00,7.21,7.25,7.21,7.23,156047.0,6.9245,6.963,6.9245,6.9437,156047.0
2024-08-21 10:20:00,7.22,7.22,7.21,7.21,190015.0,6.9341,6.9341,6.9245,6.9245,190015.0
2024-08-21 10:30:00,7.21,7.24,7.17,7.18,309752.0,6.9245,6.9534,6.8861,6.8957,309752.0
2024-08-21 10:40:00,7.17,7.19,7.15,7.19,242108.0,6.8861,6.9053,6.8669,6.9053,242108.0
2024-08-21 10:50:00,7.2,7.27,7.2,7.25,283059.0,6.9149,6.9822,6.9149,6.963,283059.0
2024-08-21 11:00:00,7.26,7.28,7.24,7.24,226218.0,6.9726,6.9918,6.9534,6.9534,226218.0
2024-08-21 11:10:00,7.24,7.24,7.22,7.22,157230.0,6.9534,6.9534,6.9341,6.9341,157230.0
2024-08-21 11:20:00,7.22,7.22,7.22,7.22,126656.0,6.9341,6.9341,6.9341,6.9341,126656.0
2024-08-21 11:30:00,7.23,7.23,7.22,7.22,209011.0,6.9437,6.9437,6.9341,6.9341,209011.0
2024-08-21 11:40:00,7.23,7.25,7.23,7.25,183379.0,6.9437,6.963,6.9437,6.963,183379.0
2024-08-21 11:50:00,7.26,7.27,7.26,7.27,146560.0,6.9726,6.9822,6.9726,6.9822,146560.0
2024-08-21 12:00:00,7.27,7.3,7.27,7.28,232582.0,6.9822,7.011,6.9822,6.9918,232582.0
2024-08-21 12:10:00,7.27,7.27,7.26,7.26,126843.0,6.9822,6.9822,6.9726,6.9726,126843.0
2024-08-21 12:20:00,7.26,7.26,7.25,7.25,69809.0,6.9726,6.9726,6.963,6.963,69809.0
2024-08-21 12:30:00,7.24,7.24,7.24,7.24,400.0,6.9534,6.9534,6.9534,6.9534,400.0
2024-08-21 12:40:00,7.23,7.23,7.23,7.23,8389.0,6.9437,6.9437,6.9437,6.9437,8389.0
2024-08-21 12:50:00,7.23,7.23,7.22,7.22,161449.0,6.9437,6.9437,6.9341,6.9341,161449.0
2024-08-21 13:00:00,7.22,7.22,7.22,7.22,90923.0,6.9341,6.9341,6.9341,6.9341,90923.0
2024-08-21 13:10:00,7.22,7.22,7.22,7.22,11483.0,6.9341,6.9341,6.9341,6.9341,11483.0
2024-08-21 13:20:00,7.22,7.22,7.22,7.22,129380.0,6.9341,6.9341,6.9341,6.9341,129380.0
2024-08-21 13:30:00,7.22,7.22,7.22,7.22,128031.0,6.9341,6.9341,6.9341,6.9341,128031.0
2024-08-21 13:40:00,7.22,7.22,7.21,7.21,130984.0,6.9341,6.9341,6.9245,6.9245,130984.0
2024-08-21 13:50:00,7.21,7.21,7.2,7.21,6978.0,6.9245,6.9245,6.9149,6.9245,6978.0
2024-08-21 14:00:00,7.2,7.21,7.18,7.2,413158.0,6.9149,6.9245,6.8957,6.9149,413158.0
2024-08-21 14:10:00,7.2,7.21,7.2,7.2,155138.0,6.9149,6.9245,6.9149,6.9149,155138.0
2024-08-21 14:20:00,7.19,7.19,7.18,7.18,83912.0,6.9053,6.9053,6.8957,6.8957,83912.0
2024-08-21 14:30:00,7.17,7.2,7.16,7.2,203303.0,6.8861,6.9149,6.8765,6.9149,203303.0
2024-08-21 14:40:00,7.2,7.2,7.2,7.2,164905.0,6.9149,6.9149,6.9149,6.9149,164905.0
2024-08-21 14:50:00,7.19,7.19,7.19,7.19,25750.0,6.9053,6.9053,6.9053,6.9053,25750.0
2024-08-21 15:00:00,7.19,7.23,7.19,7.23,118604.0,6.9053,6.9437,6.9053,6.9437,118604.0
2024-08-21 15:10:00,7.22,7.22,7.22,7.22,90083.0,6.9341,6.9341,6.9341,6.9341,90083.0
2024-08-21 15:20:00,7.23,7.25,7.22,7.22,104047.0,6.9437,6.963,6.9341,6.9341,104047.0
2024-08-21 15:30:00,7.22,7.23,7.22,7.22,35684.0,6.9341,6.9437,6.9341,6.9341,35684.0
2024-08-21 15:40:00,7.22,7.23,7.22,7.22,153440.0,6.9341,6.9437,6.9341,6.9341,153440.0
2024-08-21 15:50:00,7.21,7.21,7.19,7.19,404996.0,6.9245,6.9245,6.9053,6.9053,404996.0
2024-08-22 09:30:00,7.12,7.13,7.11,7.12,219219.0,6.8381,6.8477,6.8285,6.8381,219219.0
2024-08-22 09:40:00,7.12,7.14,7.11,7.14,468631.0,6.8381,6.8573,6.8285,6.8573,468631.0
2024-08-22 09:50:00,7.15,7.16,7.12,7.14,211130.0,6.8669,6.8765,6.8381,6.8573,211130.0
2024-08-22 10:00:00,7.14,7.18,7.14,7.18,165950.0,6.8573,6.8957,6.8573,6.8957,165950.0
2024-08-22 10:10:00,7.19,7.2,7.19,7.19,172861.0,6.9053,6.9149,6.9053,6.9053,172861.0
2024-08-22 10:20:00,7.2,7.2,7.18,7.19,200264.0,6.9149,6.9149,6.8957,6.9053,200264.0
2024-08-22 10:30:00,7.19,7.21,7.19,7.19,233959.0,6.9053,6.9245,6.9053,6.9053,233959.0
2024-08-22 10:40:00,7.19,7.21,7.19,7.21,139129.0,6.9053,6.9245,6.9053,6.9245,139129.0
2024-08-22 10:50:00,7.21,7.21,7.2,7.2,176473.0,6.9245,6.9245,6.9149,6.9149,176473.0
2024-08-22 11:00:00,7.2,7.21,7.19,7.21,199920.0,6.9149,6.9245,6.9053,6.9245,199920.0
2024-08-22 11:10:00,7.21,7.24,7.21,7.24,171602.0,6.9245,6.9534,6.9245,6.9534,171602.0
2024-08-22 11:20:00,7.25,7.26,7.25,7.25,236816.0,6.963,6.9726,6.963,6.963,236816.0
2024-08-22 11:30:00,7.26,7.28,7.26,7.28,142972.0,6.9726,6.9918,6.9726,6.9918,142972.0
2024-08-22 11:40:00,7.28,7.33,7.28,7.33,256405.0,6.9918,7.0398,6.9918,7.0398,256405.0
2024-08-22 11:50:00,7.33,7.33,7.3,7.31,163685.0,7.0398,7.0398,7.011,7.0206,163685.0
2024-08-22 12:00:00,7.31,7.31,7.29,7.29,155559.0,7.0206,7.0206,7.0014,7.0014,155559.0
2024-08-22 12:10:00,7.29,7.29,7.28,7.28,237381.0,7.0014,7.0014,6.9918,6.9918,237381.0
2024-08-22 12:20:00,7.27,7.27,7.24,7.24,118227.0,6.9822,6.9822,6.9534,6.9534,118227.0
2024-08-22 12:30:00,7.23,7.24,7.23,7.23,186650.0,6.9437,6.9534,6.9437,6.9437,186650.0
2024-08-22 12:40:00,7.23,7.26,7.23,7.26,253872.0,6.9437,6.9726,6.9437,6.9726,253872.0
2024-08-22 12:50:00,7.26,7.33,7.26,7.32,281571.0,6.9726,7.0398,6.9726,7.0302,281571.0
2024-08-22 13:00:00,7.32,7.34,7.32,7.33,216094.0,7.0302,7.0494,7.0302,7.0398,216094.0
2024-08-22 13:10:00,7.32,7.32,7.29,7.31,141074.0,7.0302,7.0302,7.0014,7.0206,141074.0
2024-08-22 13:20:00,7.31,7.32,7.31,7.32,78453.0,7.0206,7.0302,7.0206,7.0302,78453.0
2024-08-22 13:30:00,7.32,7.37,7.32,7.34,308957.0,7.0302,7.0782,7.0302,7.0494,308957.0
2024-08-22 13:40:00,7.35,7.37,7.35,7.37,184050.0,7.059,7.0782,7.059,7.0782,184050.0
2024-08-22 13:50:00,7.37,7.4,7.37,7.4,255197.0,7.0782,7.107,7.0782,7.107,255197.0
2024-08-22 14:00:00,7.4,7.4,7.38,7.38,304990.0,7.107,7.107,7.0878,7.0878,304990.0
2024-08-22 14:10:00,7.38,7.38,7.35,7.35,161794.0,7.0878,7.0878,7.059,7.059,161794.0
2024-08-22 14:20:00,7.34,7.36,7.34,7.35,135175.0,7.0494,7.0686,7.0494,7.059,135175.0
2024-08-22 14:30:00,7.35,7.35,7.35,7.35,103283.0,7.059,7.059,7.059,7.059,103283.0
2024-08-22 14:40:00,7.35,7.35,7.34,7.35,115605.0,7.059,7.059,7.0494,7.059,115605.0
2024-08-22 14:50:00,7.35,7.38,7.35,7.38,131989.0,7.059,7.0878,7.059,7.0878,131989.0
2024-08-22 15:00:00,7.38,7.38,7.34,7.35,142454.0,7.0878,7.0878,7.0494,7.059,142454.0
2024-08-22 15:10:00,7.36,7.36,7.35,7.36,137299.0,7.0686,7.0686,7.059,7.0686,137299.0
2024-08-22 15:20:00,7.37,7.39,7.37,7.39,98445.0,7.0782,7.0974,7.0782,7.0974,98445.0
2024-08-22 15:30:00,7.38,7.39,7.38,7.39,121147.0,7.0878,7.0974,7.0878,7.0974,121147.0
2024-08-22 15:40:00,7.39,7.4,7.38,7.38,272703.0,7.0974,7.107,7.0878,7.0878,272703.0
2024-08-22 15:50:00,7.37,7.41,7.37,7.37,604763.0,7.0782,7.1166,7.0782,7.0782,604763.0
2024-08-23 09:30:00,7.26,7.28,7.25,7.25,195337.0,6.9726,6.9918,6.963,6.963,195337.0
2024-08-23 09:40:00,7.25,7.26,7.25,7.25,243703.0,6.963,6.9726,6.963,6.963,243703.0
2024-08-23 09:50:00,7.25,7.26,7.24,7.24,91026.0,6.963,6.9726,6.9534,6.9534,91026.0
2024-08-23 10:00:00,7.24,7.24,7.15,7.16,509939.0,6.9534,6.9534,6.8669,6.8765,509939.0
2024-08-23 10:10:00,7.15,7.2,7.12,7.19,553748.0,6.8669,6.9149,6.8381,6.9053,553748.0
2024-08-23 10:20:00,7.18,7.19,7.12,7.12,386198.0,6.8957,6.9053,6.8381,6.8381,386198.0
2024-08-23 10:30:00,7.13,7.18,7.13,7.18,446737.0,6.8477,6.8957,6.8477,6.8957,446737.0
2024-08-23 10:40:00,7.18,7.29,7.16,7.27,428654.0,6.8957,7.0014,6.8765,6.9822,428654.0
2024-08-23 10:50:00,7.27,7.29,7.21,7.21,484117.0,6.9822,7.0014,6.9245,6.9245,484117.0
2024-08-23 11:00:00,7.22,7.24,7.21,7.21,514474.0,6.9341,6.9534,6.9245,6.9245,514474.0
2024-08-23 11:10:00,7.21,7.25,7.14,7.15,777577.0,6.9245,6.963,6.8573,6.8669,777577.0
2024-08-23 11:20:00,7.15,7.18,7.15,7.17,256536.0,6.8669,6.8957,6.8669,6.8861,256536.0
2024-08-23 11:30:00,7.16,7.16,7.16,7.16,441555.0,6.8765,6.8765,6.8765,6.8765,441555.0
2024-08-23 11:40:00,7.15,7.22,7.14,7.2,470690.0,6.8669,6.9341,6.8573,6.9149,470690.0
2024-08-23 11:50:00,7.2,7.23,7.2,7.22,225205.0,6.9149,6.9437,6.9149,6.9341,225205.0
2024-08-23 12:00:00,7.23,7.29,7.23,7.26,382227.0,6.9437,7.0014,6.9437,6.9726,382227.0
2024-08-23 12:10:00,7.26,7.29,7.26,7.27,219569.0,6.9726,7.0014,6.9726,6.9822,219569.0
2024-08-23 12:20:00,7.27,7.31,7.27,7.29,189281.0,6.9822,7.0206,6.9822,7.0014,189281.0
2024-08-23 12:30:00,7.29,7.29,7.26,7.27,333589.0,7.0014,7.0014,6.9726,6.9822,333589.0
2024-08-23 12:40:00,7.28,7.33,7.28,7.32,617929.0,6.9918,7.0398,6.9918,7.0302,617929.0
2024-08-23 12:50:00,7.31,7.31,7.25,7.26,214241.0,7.0206,7.0206,6.963,6.9726,214241.0
2024-08-23 13:00:00,7.27,7.27,7.26,7.26,83670.0,6.9822,6.9822,6.9726,6.9726,83670.0
2024-08-23 13:10:00,7.26,7.26,7.24,7.25,195024.0,6.9726,6.9726,6.9534,6.963,195024.0
2024-08-23 13:20:00,7.25,7.25,7.22,7.22,134297.0,6.963,6.963,6.9341,6.9341,134297.0
2024-08-23 13:30:00,7.22,7.22,7.22,7.22,160142.0,6.9341,6.9341,6.9341,6.9341,160142.0
2024-08-23 13:40:00,7.21,7.21,7.2,7.21,49355.0,6.9245,6.9245,6.9149,6.9245,49355.0
2024-08-23 13:50:00,7.21,7.22,7.21,7.22,122069.0,6.9245,6.9341,6.9245,6.9341,122069.0
2024-08-23 14:00:00,7.22,7.22,7.21,7.21,212773.0,6.9341,6.9341,6.9245,6.9245,212773.0
2024-08-23 14:10:00,7.21,7.21,7.2,7.2,217969.0,6.9245,6.9245,6.9149,6.9149,217969.0
2024-08-23 14:20:00,7.2,7.22,7.2,7.2,170344.0,6.9149,6.9341,6.9149,6.9149,170344.0
2024-08-23 14:30:00,7.2,7.21,7.2,7.2,178254.0,6.9149,6.9245,6.9149,6.9149,178254.0
2024-08-23 14:40:00,7.2,7.2,7.19,7.19,104601.0,6.9149,6.9149,6.9053,6.9053,104601.0
2024-08-23 14:50:00,7.19,7.21,7.19,7.21,61938.0,6.9053,6.9245,6.9053,6.9245,61938.0
2024-08-23 15:00:00,7.21,7.22,7.21,7.21,118122.0,6.9245,6.9341,6.9245,6.9245,118122.0
2024-08-23 15:10:00,7.2,7.2,7.17,7.17,143991.0,6.9149,6.9149,6.8861,6.8861,143991.0
2024-08-23 15:20:00,7.17,7.17,7.15,7.15,144150.0,6.8861,6.8861,6.8669,6.8669,144150.0
2024-08-23 15:30:00,7.15,7.17,7.15,7.17,122171.0,6.8669,6.8861,6.8669,6.8861,122171.0
2024-08-23 15:40:00,7.17,7.2,7.17,7.17,248268.0,6.8861,6.9149,6.8861,6.8861,248268.0
2024-08-23 15:50:00,7.16,7.17,7.13,7.14,287214.0,6.8765,6.8861,6.8477,6.8573,287214.0
2024-08-26 09:30:00,7.12,7.12,7.08,7.08,307389.0,6.8381,6.8381,6.7997,6.7997,307389.0
2024-08-26 09:40:00,7.1,7.12,7.1,7.12,68404.0,6.8189,6.8381,6.8189,6.8381,68404.0
2024-08-26 09:50:00,7.12,7.13,7.11,7.12,80425.0,6.8381,6.8477,6.8285,6.8381,80425.0
2024-08-26 10:00:00,7.12,7.15,7.12,7.15,265612.0,6.8381,6.8669,6.8381,6.8669,265612.0
2024-08-26 10:10:00,7.15,7.17,7.15,7.17,285135.0,6.8669,6.8861,6.8669,6.8861,285135.0
2024-08-26 10:20:00,7.17,7.17,7.16,7.16,141229.0,6.8861,6.8861,6.8765,6.8765,141229.0
2024-08-26 10:30:00,7.17,7.22,7.17,7.22,130376.0,6.8861,6.9341,6.8861,6.9341,130376.0
2024-08-26 10:40:00,7.22,7.22,7.2,7.2,68757.0,6.9341,6.9341,6.9149,6.9149,68757.0
2024-08-26 10:50:00,7.21,7.21,7.19,7.19,105139.0,6.9245,6.9245,6.9053,6.9053,105139.0
2024-08-26 11:00:00,7.19,7.21,7.19,7.21,265084.0,6.9053,6.9245,6.9053,6.9245,265084.0
2024-08-26 11:10:00,7.21,7.21,7.2,7.2,164577.0,6.9245,6.9245,6.9149,6.9149,164577.0
2024-08-26 11:20:00,7.21,7.21,7.2,7.21,113981.0,6.9245,6.9245,6.9149,6.9245,113981.0
2024-08-26 11:30:00,7.21,7.22,7.21,7.22,220049.0,6.9245,6.9341,6.9245,6.9341,220049.0
2024-08-26 11:40:00,7.21,7.23,7.2,7.22,385310.0,6.9245,6.9437,6.9149,6.9341,385310.0
2024-08-26 11:50:00,7.22,7.24,7.22,7.24,205319.0,6.9341,6.9534,6.9341,6.9534,205319.0
2024-08-26 12:00:00,7.24,7.24,7.23,7.24,120701.0,6.9534,6.9534,6.9437,6.9534,120701.0
2024-08-26 12:10:00,7.23,7.23,7.22,7.22,155714.0,6.9437,6.9437,6.9341,6.9341,155714.0
2024-08-26 12:20:00,7.21,7.21,7.19,7.19,42350.0,6.9245,6.9245,6.9053,6.9053,42350.0
2024-08-26 12:30:00,7.18,7.19,7.18,7.19,57318.0,6.8957,6.9053,6.8957,6.9053,57318.0
2024-08-26 12:40:00,7.18,7.18,7.18,7.18,37600.0,6.8957,6.8957,6.8957,6.8957,37600.0
2024-08-26 12:50:00,7.18,7.18,7.18,7.18,84200.0,6.8957,6.8957,6.8957,6.8957,84200.0
2024-08-26 13:00:00,7.18,7.19,7.18,7.19,103199.0,6.8957,6.9053,6.8957,6.9053,103199.0
2024-08-26 13:10:00,7.19,7.2,7.19,7.2,112490.0,6.9053,6.9149,6.9053,6.9149,112490.0
2024-08-26 13:20:00,7.2,7.2,7.18,7.19,146525.0,6.9149,6.9149,6.8957,6.9053,146525.0
2024-08-26 13:30:00,7.2,7.23,7.2,7.23,328153.0,6.9149,6.9437,6.9149,6.9437,328153.0
2024-08-26 13:40:00,7.23,7.26,7.23,7.26,282889.0,6.9437,6.9726,6.9437,6.9726,282889.0
2024-08-26 13:50:00,7.26,7.26,7.25,7.25,42855.0,6.9726,6.9726,6.963,6.963,42855.0
2024-08-26 14:00:00,7.25,7.26,7.25,7.26,35182.0,6.963,6.9726,6.963,6.9726,35182.0
2024-08-26 14:10:00,7.26,7.26,7.25,7.25,159246.0,6.9726,6.9726,6.963,6.963,159246.0
2024-08-26 14:20:00,7.24,7.24,7.23,7.23,266189.0,6.9534,6.9534,6.9437,6.9437,266189.0
2024-08-26 14:30:00,7.23,7.23,7.21,7.21,272788.0,6.9437,6.9437,6.9245,6.9245,272788.0
2024-08-26 14:40:00,7.21,7.21,7.21,7.21,75076.0,6.9245,6.9245,6.9245,6.9245,75076.0
2024-08-26 14:50:00,7.21,7.22,7.21,7.21,149000.0,6.9245,6.9341,6.9245,6.9245,149000.0
2024-08-26 15:00:00,7.21,7.22,7.21,7.22,27490.0,6.9245,6.9341,6.9245,6.9341,27490.0
2024-08-26 15:10:00,7.21,7.21,7.21,7.21,69488.0,6.9245,6.9245,6.9245,6.9245,69488.0
2024-08-26 15:20:00,7.21,7.21,7.21,7.21,127328.0,6.9245,6.9245,6.9245,6.9245,127328.0
2024-08-26 15:30:00,7.22,7.22,7.22,7.22,54039.0,6.9341,6.9341,6.9341,6.9341,54039.0
2024-08-26 15:40:00,7.22,7.23,7.21,7.23,86868.0,6.9341,6.9437,6.9245,6.9437,86868.0
2024-08-26 15:50:00,7.23,7.24,7.21,7.21,340384.0,6.9437,6.9534,6.9245,6.9245,340384.0
2024-08-27 09:30:00,7.26,7.29,7.26,7.29,321949.0,6.9726,7.0014,6.9726,7.0014,321949.0
2024-08-27 09:40:00,7.29,7.3,7.26,7.26,152312.0,7.0014,7.011,6.9726,6.9726,152312.0
2024-08-27 09:50:00,7.26,7.26,7.23,7.25,44412.0,6.9726,6.9726,6.9437,6.963,44412.0
2024-08-27 10:00:00,7.23,7.25,7.23,7.24,169876.0,6.9437,6.963,6.9437,6.9534,169876.0
2024-08-27 10:10:00,7.23,7.25,7.23,7.24,181579.0,6.9437,6.963,6.9437,6.9534,181579.0
2024-08-27 10:20:00,7.23,7.23,7.2,7.2,125964.0,6.9437,6.9437,6.9149,6.9149,125964.0
2024-08-27 10:30:00,7.19,7.2,7.18,7.19,137414.0,6.9053,6.9149,6.8957,6.9053,137414.0
2024-08-27 10:40:00,7.19,7.19,7.19,7.19,145274.0,6.9053,6.9053,6.9053,6.9053,145274.0
2024-08-27 10:50:00,7.19,7.19,7.18,7.18,108504.0,6.9053,6.9053,6.8957,6.8957,108504.0
2024-08-27 11:00:00,7.17,7.17,7.16,7.17,178151.0,6.8861,6.8861,6.8765,6.8861,178151.0
2024-08-27 11:10:00,7.17,7.2,7.17,7.2,266499.0,6.8861,6.9149,6.8861,6.9149,266499.0
2024-08-27 11:20:00,7.19,7.21,7.19,7.2,152398.0,6.9053,6.9245,6.9053,6.9149,152398.0
2024-08-27 11:30:00,7.21,7.24,7.21,7.22,121588.0,6.9245,6.9534,6.9245,6.9341,121588.0
2024-08-27 11:40:00,7.23,7.23,7.21,7.22,174998.0,6.9437,6.9437,6.9245,6.9341,174998.0
2024-08-27 11:50:00,7.22,7.24,7.21,7.21,128728.0,6.9341,6.9534,6.9245,6.9245,128728.0
2024-08-27 12:00:00,7.21,7.22,7.21,7.22,140625.0,6.9245,6.9341,6.9245,6.9341,140625.0
2024-08-27 12:10:00,7.21,7.21,7.2,7.2,49284.0,6.9245,6.9245,6.9149,6.9149,49284.0
2024-08-27 12:20:00,7.2,7.21,7.2,7.21,255384.0,6.9149,6.9245,6.9149,6.9245,255384.0
2024-08-27 12:30:00,7.21,7.21,7.2,7.21,229305.0,6.9245,6.9245,6.9149,6.9245,229305.0
2024-08-27 12:40:00,7.22,7.24,7.21,7.21,158494.0,6.9341,6.9534,6.9245,6.9245,158494.0
2024-08-27 12:50:00,7.2,7.21,7.2,7.21,134508.0,6.9149,6.9245,6.9149,6.9245,134508.0
2024-08-27 13:00:00,7.2,7.2,7.2,7.2,4925.0,6.9149,6.9149,6.9149,6.9149,4925.0
2024-08-27 13:10:00,7.2,7.2,7.2,7.2,200.0,6.9149,6.9149,6.9149,6.9149,200.0
2024-08-27 13:20:00,7.19,7.19,7.17,7.17,230192.0,6.9053,6.9053,6.8861,6.8861,230192.0
2024-08-27 13:30:00,7.17,7.17,7.17,7.17,77150.0,6.8861,6.8861,6.8861,6.8861,77150.0
2024-08-27 13:40:00,7.18,7.18,7.17,7.17,148860.0,6.8957,6.8957,6.8861,6.8861,148860.0
2024-08-27 13:50:00,7.17,7.17,7.17,7.17,43361.0,6.8861,6.8861,6.8861,6.8861,43361.0
2024-08-27 14:00:00,7.17,7.17,7.17,7.17,1780.0,6.8861,6.8861,6.8861,6.8861,1780.0
2024-08-27 14:10:00,7.17,7.17,7.17,7.17,52627.0,6.8861,6.8861,6.8861,6.8861,52627.0
2024-08-27 14:20:00,7.17,7.17,7.17,7.17,35089.0,6.8861,6.8861,6.8861,6.8861,35089.0
2024-08-27 14:30:00,7.17,7.17,7.17,7.17,7330.0,6.8861,6.8861,6.8861,6.8861,7330.0
2024-08-27 14:40:00,7.17,7.17,7.17,7.17,35585.0,6.8861,6.8861,6.8861,6.8861,35585.0
2024-08-27 14:50:00,7.18,7.18,7.17,7.18,120854.0,6.8957,6.8957,6.8861,6.8957,120854.0
2024-08-27 15:00:00,7.18,7.19,7.18,7.18,104657.0,6.8957,6.9053,6.8957,6.8957,104657.0
2024-08-27 15:10:00,7.18,7.18,7.18,7.18,51066.0,6.8957,6.8957,6.8957,6.8957,51066.0
2024-08-27 15:20:00,7.18,7.18,7.17,7.18,47005.0,6.8957,6.8957,6.8861,6.8957,47005.0
2024-08-27 15:30:00,7.18,7.18,7.18,7.18,50605.0,6.8957,6.8957,6.8957,6.8957,50605.0
2024-08-27 15:40:00,7.18,7.18,7.17,7.17,78153.0,6.8957,6.8957,6.8861,6.8861,78153.0
2024-08-27 15:50:00,7.18,7.19,7.17,7.18,178596.0,6.8957,6.9053,6.8861,6.8957,178596.0
2024-08-28 09:30:00,7.19,7.21,7.19,7.21,175863.0,6.9053,6.9245,6.9053,6.9245,175863.0
2024-08-28 09:40:00,7.21,7.21,7.19,7.21,375466.0,6.9245,6.9245,6.9053,6.9245,375466.0
2024-08-28 09:50:00,7.21,7.21,7.19,7.2,98091.0,6.9245,6.9245,6.9053,6.9149,98091.0
2024-08-28 10:00:00,7.21,7.22,7.2,7.2,370260.0,6.9245,6.9341,6.9149,6.9149,370260.0
2024-08-28 10:10:00,7.21,7.21,7.21,7.21,72329.0,6.9245,6.9245,6.9245,6.9245,72329.0
2024-08-28 10:20:00,7.2,7.21,7.2,7.2,197111.0,6.9149,6.9245,6.9149,6.9149,197111.0
2024-08-28 10:30:00,7.2,7.21,7.2,7.2,215860.0,6.9149,6.9245,6.9149,6.9149,215860.0
2024-08-28 10:40:00,7.21,7.26,7.21,7.26,224783.0,6.9245,6.9726,6.9245,6.9726,224783.0
2024-08-28 10:50:00,7.25,7.25,7.24,7.25,209801.0,6.963,6.963,6.9534,6.963,209801.0
2024-08-28 11:00:00,7.26,7.28,7.26,7.26,326308.0,6.9726,6.9918,6.9726,6.9726,326308.0
2024-08-28 11:10:00,7.27,7.32,7.27,7.32,161586.0,6.9822,7.0302,6.9822,7.0302,161586.0
2024-08-28 11:20:00,7.32,7.32,7.31,7.31,194578.0,7.0302,7.0302,7.0206,7.0206,194578.0
2024-08-28 11:30:00,7.31,7.32,7.31,7.31,215643.0,7.0206,7.0302,7.0206,7.0206,215643.0
2024-08-28 11:40:00,7.31,7.33,7.31,7.32,116912.0,7.0206,7.0398,7.0206,7.0302,116912.0
2024-08-28 11:50:00,7.32,7.32,7.3,7.3,131092.0,7.0302,7.0302,7.011,7.011,131092.0
2024-08-28 12:00:00,7.3,7.32,7.3,7.32,102452.0,7.011,7.0302,7.011,7.0302,102452.0
2024-08-28 12:10:00,7.32,7.33,7.32,7.33,261692.0,7.0302,7.0398,7.0302,7.0398,261692.0
2024-08-28 12:20:00,7.33,7.36,7.33,7.34,334606.0,7.0398,7.0686,7.0398,7.0494,334606.0
2024-08-28 12:30:00,7.34,7.34,7.32,7.32,124678.0,7.0494,7.0494,7.0302,7.0302,124678.0
2024-08-28 12:40:00,7.32,7.32,7.32,7.32,179299.0,7.0302,7.0302,7.0302,7.0302,179299.0
2024-08-28 12:50:00,7.31,7.31,7.3,7.3,44601.0,7.0206,7.0206,7.011,7.011,44601.0
2024-08-28 13:00:00,7.3,7.3,7.29,7.29,60497.0,7.011,7.011,7.0014,7.0014,60497.0
2024-08-28 13:10:00,7.3,7.33,7.3,7.33,232708.0,7.011,7.0398,7.011,7.0398,232708.0
2024-08-28 13:20:00,7.33,7.33,7.32,7.32,25163.0,7.0398,7.0398,7.0302,7.0302,25163.0
2024-08-28 13:30:00,7.32,7.32,7.31,7.32,194518.0,7.0302,7.0302,7.0206,7.0302,194518.0
2024-08-28 13:40:00,7.33,7.35,7.33,7.35,66482.0,7.0398,7.059,7.0398,7.059,66482.0
2024-08-28 13:50:00,7.35,7.42,7.35,7.42,195103.0,7.059,7.1262,7.059,7.1262,195103.0
2024-08-28 14:00:00,7.42,7.43,7.4,7.4,269935.0,7.1262,7.1358,7.107,7.107,269935.0
2024-08-28 14:10:00,7.39,7.4,7.39,7.4,89084.0,7.0974,7.107,7.0974,7.107,89084.0
2024-08-28 14:20:00,7.4,7.41,7.4,7.41,106229.0,7.107,7.1166,7.107,7.1166,106229.0
2024-08-28 14:30:00,7.41,7.41,7.41,7.41,35081.0,7.1166,7.1166,7.1166,7.1166,35081.0
2024-08-28 14:40:00,7.4,7.41,7.4,7.41,64732.0,7.107,7.1166,7.107,7.1166,64732.0
2024-08-28 14:50:00,7.4,7.4,7.33,7.33,137816.0,7.107,7.107,7.0398,7.0398,137816.0
2024-08-28 15:00:00,7.31,7.34,7.3,7.34,142504.0,7.0206,7.0494,7.011,7.0494,142504.0
2024-08-28 15:10:00,7.33,7.34,7.33,7.33,125077.0,7.0398,7.0494,7.0398,7.0398,125077.0
2024-08-28 15:20:00,7.32,7.32,7.3,7.3,74877.0,7.0302,7.0302,7.011,7.011,74877.0
2024-08-28 15:30:00,7.3,7.31,7.3,7.31,162378.0,7.011,7.0206,7.011,7.0206,162378.0
2024-08-28 15:40:00,7.31,7.31,7.29,7.3,228793.0,7.0206,7.0206,7.0014,7.011,228793.0
2024-08-28 15:50:00,7.29,7.31,7.27,7.31,528865.0,7.0014,7.0206,6.9822,7.0206,528865.0
2024-08-29 09:30:00,7.23,7.25,7.21,7.24,455823.0,6.9437,6.963,6.9245,6.9534,455823.0
2024-08-29 09:40:00,7.23,7.25,7.21,7.21,438554.0,6.9437,6.963,6.9245,6.9245,438554.0
2024-08-29 09:50:00,7.22,7.26,7.2,7.21,849663.0,6.9341,6.9726,6.9149,6.9245,849663.0
2024-08-29 10:00:00,7.2,7.2,7.17,7.2,309004.0,6.9149,6.9149,6.8861,6.9149,309004.0
2024-08-29 10:10:00,7.21,7.23,7.19,7.22,627227.0,6.9245,6.9437,6.9053,6.9341,627227.0
2024-08-29 10:20:00,7.21,7.22,7.18,7.18,326015.0,6.9245,6.9341,6.8957,6.8957,326015.0
2024-08-29 10:30:00,7.17,7.17,7.16,7.17,189846.0,6.8861,6.8861,6.8765,6.8861,189846.0
2024-08-29 10:40:00,7.16,7.17,7.15,7.15,489920.0,6.8765,6.8861,6.8669,6.8669,489920.0
2024-08-29 10:50:00,7.14,7.17,7.14,7.16,215018.0,6.8573,6.8861,6.8573,6.8765,215018.0
2024-08-29 11:00:00,7.16,7.16,7.15,7.15,288855.0,6.8765,6.8765,6.8669,6.8669,288855.0
2024-08-29 11:10:00,7.15,7.16,7.13,7.16,153802.0,6.8669,6.8765,6.8477,6.8765,153802.0
2024-08-29 11:20:00,7.16,7.18,7.16,7.16,147290.0,6.8765,6.8957,6.8765,6.8765,147290.0
2024-08-29 11:30:00,7.16,7.17,7.15,7.15,438792.0,6.8765,6.8861,6.8669,6.8669,438792.0
2024-08-29 11:40:00,7.15,7.17,7.15,7.16,15175.0,6.8669,6.8861,6.8669,6.8765,15175.0
2024-08-29 11:50:00,7.16,7.16,7.15,7.15,144401.0,6.8765,6.8765,6.8669,6.8669,144401.0
2024-08-29 12:00:00,7.14,7.14,7.12,7.12,158416.0,6.8573,6.8573,6.8381,6.8381,158416.0
2024-08-29 12:10:00,7.12,7.13,7.11,7.13,376836.0,6.8381,6.8477,6.8285,6.8477,376836.0
2024-08-29 12:20:00,7.12,7.12,7.12,7.12,118066.0,6.8381,6.8381,6.8381,6.8381,118066.0
2024-08-29 12:30:00,7.11,7.12,7.11,7.12,27540.0,6.8285,6.8381,6.8285,6.8381,27540.0
2024-08-29 12:40:00,7.11,7.11,7.11,7.11,117473.0,6.8285,6.8285,6.8285,6.8285,117473.0
2024-08-29 12:50:00,7.12,7.13,7.12,7.13,154557.0,6.8381,6.8477,6.8381,6.8477,154557.0
2024-08-29 13:00:00,7.13,7.14,7.13,7.14,145780.0,6.8477,6.8573,6.8477,6.8573,145780.0
2024-08-29 13:10:00,7.14,7.15,7.14,7.15,102458.0,6.8573,6.8669,6.8573,6.8669,102458.0
2024-08-29 13:20:00,7.15,7.15,7.14,7.14,65609.0,6.8669,6.8669,6.8573,6.8573,65609.0
2024-08-29 13:30:00,7.15,7.15,7.15,7.15,20800.0,6.8669,6.8669,6.8669,6.8669,20800.0
2024-08-29 13:40:00,7.15,7.16,7.14,7.16,111978.0,6.8669,6.8765,6.8573,6.8765,111978.0
2024-08-29 13:50:00,7.16,7.16,7.15,7.15,108749.0,6.8765,6.8765,6.8669,6.8669,108749.0
2024-08-29 14:00:00,7.14,7.17,7.14,7.16,174613.0,6.8573,6.8861,6.8573,6.8765,174613.0
2024-08-29 14:10:00,7.16,7.17,7.16,7.17,133865.0,6.8765,6.8861,6.8765,6.8861,133865.0
2024-08-29 14:20:00,7.17,7.22,7.17,7.22,273919.0,6.8861,6.9341,6.8861,6.9341,273919.0
2024-08-29 14:30:00,7.22,7.3,7.22,7.3,1196817.0,6.9341,7.011,6.9341,7.011,1196817.0
2024-08-29 14:40:00,7.3,7.35,7.29,7.31,651267.0,7.011,7.059,7.0014,7.0206,651267.0
2024-08-29 14:50:00,7.31,7.35,7.29,7.3,222499.0,7.0206,7.059,7.0014,7.011,222499.0
2024-08-29 15:00:00,7.3,7.33,7.3,7.32,373343.0,7.011,7.0398,7.011,7.0302,373343.0
2024-08-29 15:10:00,7.32,7.34,7.29,7.3,238410.0,7.0302,7.0494,7.0014,7.011,238410.0
2024-08-29 15:20:00,7.3,7.31,7.26,7.28,264090.0,7.011,7.0206,6.9726,6.9918,264090.0
2024-08-29 15:30:00,7.28,7.29,7.25,7.26,233614.0,6.9918,7.0014,6.963,6.9726,233614.0
2024-08-29 15:40:00,7.27,7.31,7.27,7.31,494651.0,6.9822,7.0206,6.9822,7.0206,494651.0
2024-08-29 15:50:00,7.31,7.33,7.3,7.31,771438.0,7.0206,7.0398,7.011,7.0206,771438.0
2024-08-30 09:30:00,7.23,7.23,7.2,7.2,487216.0,6.9437,6.9437,6.9149,6.9149,487216.0
2024-08-30 09:40:00,7.2,7.22,7.18,7.22,134112.0,6.9149,6.9341,6.8957,6.9341,134112.0
2024-08-30 09:50:00,7.23,7.24,7.19,7.19,125630.0,6.9437,6.9534,6.9053,6.9053,125630.0
2024-08-30 10:00:00,7.19,7.2,7.17,7.2,416774.0,6.9053,6.9149,6.8861,6.9149,416774.0
2024-08-30 10:10:00,7.19,7.2,7.19,7.19,127027.0,6.9053,6.9149,6.9053,6.9053,127027.0
2024-08-30 10:20:00,7.2,7.23,7.2,7.21,189070.0,6.9149,6.9437,6.9149,6.9245,189070.0
2024-08-30 10:30:00,7.21,7.21,7.2,7.2,174733.0,6.9245,6.9245,6.9149,6.9149,174733.0
2024-08-30 10:40:00,7.19,7.23,7.18,7.2,241871.0,6.9053,6.9437,6.8957,6.9149,241871.0
2024-08-30 10:50:00,7.19,7.26,7.19,7.26,414726.0,6.9053,6.9726,6.9053,6.9726,414726.0
2024-08-30 11:00:00,7.27,7.27,7.25,7.25,250782.0,6.9822,6.9822,6.963,6.963,250782.0
2024-08-30 11:10:00,7.25,7.28,7.25,7.28,317815.0,6.963,6.9918,6.963,6.9918,317815.0
2024-08-30 11:20:00,7.28,7.29,7.28,7.29,215252.0,6.9918,7.0014,6.9918,7.0014,215252.0
2024-08-30 11:30:00,7.29,7.33,7.29,7.31,268854.0,7.0014,7.0398,7.0014,7.0206,268854.0
2024-08-30 11:40:00,7.31,7.31,7.3,7.31,96588.0,7.0206,7.0206,7.011,7.0206,96588.0
2024-08-30 11:50:00,7.31,7.31,7.29,7.3,170710.0,7.0206,7.0206,7.0014,7.011,170710.0
2024-08-30 12:00:00,7.3,7.33,7.29,7.29,245236.0,7.011,7.0398,7.0014,7.0014,245236.0
2024-08-30 12:10:00,7.28,7.3,7.28,7.3,105238.0,6.9918,7.011,6.9918,7.011,105238.0
2024-08-30 12:20:00,7.3,7.33,7.3,7.33,181249.0,7.011,7.0398,7.011,7.0398,181249.0
2024-08-30 12:30:00,7.34,7.37,7.34,7.35,186696.0,7.0494,7.0782,7.0494,7.059,186696.0
2024-08-30 12:40:00,7.35,7.36,7.34,7.34,150319.0,7.059,7.0686,7.0494,7.0494,150319.0
2024-08-30 12:50:00,7.33,7.33,7.3,7.3,260160.0,7.0398,7.0398,7.011,7.011,260160.0
2024-08-30 13:00:00,7.29,7.29,7.28,7.29,97540.0,7.0014,7.0014,6.9918,7.0014,97540.0
2024-08-30 13:10:00,7.29,7.3,7.28,7.3,86647.0,7.0014,7.011,6.9918,7.011,86647.0
2024-08-30 13:20:00,7.3,7.31,7.3,7.3,202760.0,7.011,7.0206,7.011,7.011,202760.0
2024-08-30 13:30:00,7.3,7.3,7.3,7.3,172397.0,7.011,7.011,7.011,7.011,172397.0
2024-08-30 13:40:00,7.3,7.3,7.3,7.3,175050.0,7.011,7.011,7.011,7.011,175050.0
2024-08-30 13:50:00,7.3,7.31,7.3,7.31,127467.0,7.011,7.0206,7.011,7.0206,127467.0
2024-08-30 14:00:00,7.31,7.31,7.29,7.29,224811.0,7.0206,7.0206,7.0014,7.0014,224811.0
2024-08-30 14:10:00,7.29,7.29,7.28,7.28,282597.0,7.0014,7.0014,6.9918,6.9918,282597.0
2024-08-30 14:20:00,7.27,7.27,7.27,7.27,1791.0,6.9822,6.9822,6.9822,6.9822,1791.0
2024-08-30 14:30:00,7.27,7.27,7.26,7.26,23440.0,6.9822,6.9822,6.9726,6.9726,23440.0
2024-08-30 14:40:00,7.25,7.25,7.25,7.25,115299.0,6.963,6.963,6.963,6.963,115299.0
2024-08-30 14:50:00,7.24,7.24,7.23,7.24,156354.0,6.9534,6.9534,6.9437,6.9534,156354.0
2024-08-30 15:00:00,7.23,7.23,7.23,7.23,30600.0,6.9437,6.9437,6.9437,6.9437,30600.0
2024-08-30 15:10:00,7.24,7.25,7.24,7.24,32522.0,6.9534,6.963,6.9534,6.9534,32522.0
2024-08-30 15:20:00,7.23,7.23,7.19,7.19,138376.0,6.9437,6.9437,6.9053,6.9053,138376.0
2024-08-30 15:30:00,7.19,7.21,7.19,7.19,146827.0,6.9053,6.9245,6.9053,6.9053,146827.0
2024-08-30 15:40:00,7.19,7.2,7.18,7.18,35220.0,6.9053,6.9149,6.8957,6.8957,35220.0
2024-08-30 15:50:00,7.18,7.18,7.1,7.12,879626.0,6.8957,6.8957,6.8189,6.8381,879626.0
2024-09-03 09:30:00,7.25,7.28,7.24,7.28,354126.0,6.963,6.9918,6.9534,6.9918,354126.0
2024-09-03 09:40:00,7.28,7.29,7.27,7.29,280827.0,6.9918,7.0014,6.9822,7.0014,280827.0
2024-09-03 09:50:00,7.29,7.33,7.29,7.3,217825.0,7.0014,7.0398,7.0014,7.011,217825.0
2024-09-03 10:00:00,7.3,7.37,7.3,7.36,448055.0,7.011,7.0782,7.011,7.0686,448055.0
2024-09-03 10:10:00,7.36,7.39,7.36,7.38,406738.0,7.0686,7.0974,7.0686,7.0878,406738.0
2024-09-03 10:20:00,7.38,7.38,7.36,7.37,271709.0,7.0878,7.0878,7.0686,7.0782,271709.0
2024-09-03 10:30:00,7.37,7.41,7.37,7.4,223130.0,7.0782,7.1166,7.0782,7.107,223130.0
2024-09-03 10:40:00,7.4,7.43,7.4,7.43,357434.0,7.107,7.1358,7.107,7.1358,357434.0
2024-09-03 10:50:00,7.43,7.44,7.43,7.43,230950.0,7.1358,7.1454,7.1358,7.1358,230950.0
2024-09-03 11:00:00,7.44,7.44,7.39,7.4,251875.0,7.1454,7.1454,7.0974,7.107,251875.0
2024-09-03 11:10:00,7.4,7.41,7.39,7.41,282841.0,7.107,7.1166,7.0974,7.1166,282841.0
2024-09-03 11:20:00,7.4,7.41,7.39,7.39,96490.0,7.107,7.1166,7.0974,7.0974,96490.0
2024-09-03 11:30:00,7.4,7.41,7.38,7.39,238667.0,7.107,7.1166,7.0878,7.0974,238667.0
2024-09-03 11:40:00,7.4,7.42,7.4,7.42,250597.0,7.107,7.1262,7.107,7.1262,250597.0
2024-09-03 11:50:00,7.42,7.42,7.41,7.42,213147.0,7.1262,7.1262,7.1166,7.1262,213147.0
2024-09-03 12:00:00,7.42,7.43,7.41,7.43,229577.0,7.1262,7.1358,7.1166,7.1358,229577.0
2024-09-03 12:10:00,7.43,7.44,7.39,7.4,486056.0,7.1358,7.1454,7.0974,7.107,486056.0
2024-09-03 12:20:00,7.41,7.43,7.41,7.43,161610.0,7.1166,7.1358,7.1166,7.1358,161610.0
2024-09-03 12:30:00,7.43,7.44,7.43,7.43,212763.0,7.1358,7.1454,7.1358,7.1358,212763.0
2024-09-03 12:40:00,7.44,7.46,7.44,7.45,313798.0,7.1454,7.1646,7.1454,7.155,313798.0
2024-09-03 12:50:00,7.45,7.45,7.45,7.45,147438.0,7.155,7.155,7.155,7.155,147438.0
2024-09-03 13:00:00,7.45,7.45,7.43,7.43,183623.0,7.155,7.155,7.1358,7.1358,183623.0
2024-09-03 13:10:00,7.44,7.45,7.44,7.45,148312.0,7.1454,7.155,7.1454,7.155,148312.0
2024-09-03 13:20:00,7.44,7.44,7.42,7.42,58202.0,7.1454,7.1454,7.1262,7.1262,58202.0
2024-09-03 13:30:00,7.43,7.46,7.43,7.44,139487.0,7.1358,7.1646,7.1358,7.1454,139487.0
2024-09-03 13:40:00,7.43,7.46,7.43,7.46,198589.0,7.1358,7.1646,7.1358,7.1646,198589.0
2024-09-03 13:50:00,7.46,7.47,7.46,7.47,115657.0,7.1646,7.1742,7.1646,7.1742,115657.0
2024-09-03 14:00:00,7.48,7.51,7.48,7.51,277470.0,7.1838,7.2127,7.1838,7.2127,277470.0
2024-09-03 14:10:00,7.51,7.52,7.51,7.52,238559.0,7.2127,7.2223,7.2127,7.2223,238559.0
2024-09-03 14:20:00,7.52,7.52,7.51,7.52,210102.0,7.2223,7.2223,7.2127,7.2223,210102.0
2024-09-03 14:30:00,7.52,7.52,7.5,7.51,346525.0,7.2223,7.2223,7.2031,7.2127,346525.0
2024-09-03 14:40:00,7.51,7.52,7.51,7.52,113180.0,7.2127,7.2223,7.2127,7.2223,113180.0
2024-09-03 14:50:00,7.53,7.54,7.53,7.54,120234.0,7.2319,7.2415,7.2319,7.2415,120234.0
2024-09-03 15:00:00,7.54,7.54,7.53,7.54,197154.0,7.2415,7.2415,7.2319,7.2415,197154.0
2024-09-03 15:10:00,7.54,7.54,7.53,7.54,251621.0,7.2415,7.2415,7.2319,7.2415,251621.0
2024-09-03 15:20:00,7.54,7.54,7.53,7.54,113738.0,7.2415,7.2415,7.2319,7.2415,113738.0
2024-09-03 15:30:00,7.54,7.6,7.54,7.59,130111.0,7.2415,7.2991,7.2415,7.2895,130111.0
2024-09-03 15:40:00,7.6,7.66,7.6,7.62,471177.0,7.2991,7.3567,7.2991,7.3183,471177.0
2024-09-03 15:50:00,7.61,7.62,7.56,7.56,792837.0,7.3087,7.3183,7.2607,7.2607,792837.0
2024-09-04 09:30:00,7.65,7.65,7.59,7.6,681251.0,7.3471,7.3471,7.2895,7.2991,681251.0
2024-09-04 09:40:00,7.6,7.6,7.56,7.56,383410.0,7.2991,7.2991,7.2607,7.2607,383410.0
2024-09-04 09:50:00,7.57,7.57,7.55,7.55,292316.0,7.2703,7.2703,7.2511,7.2511,292316.0
2024-09-04 10:00:00,7.55,7.64,7.54,7.55,872765.0,7.2511,7.3375,7.2415,7.2511,872765.0
2024-09-04 10:10:00,7.54,7.6,7.54,7.58,779813.0,7.2415,7.2991,7.2415,7.2799,779813.0
2024-09-04 10:20:00,7.58,7.58,7.55,7.55,463725.0,7.2799,7.2799,7.2511,7.2511,463725.0
2024-09-04 10:30:00,7.55,7.55,7.51,7.52,309894.0,7.2511,7.2511,7.2127,7.2223,309894.0
2024-09-04 10:40:00,7.52,7.54,7.5,7.53,324003.0,7.2223,7.2415,7.2031,7.2319,324003.0
2024-09-04 10:50:00,7.52,7.52,7.49,7.49,176698.0,7.2223,7.2223,7.1935,7.1935,176698.0
2024-09-04 11:00:00,7.49,7.5,7.47,7.5,205160.0,7.1935,7.2031,7.1742,7.2031,205160.0
2024-09-04 11:10:00,7.5,7.53,7.5,7.51,213736.0,7.2031,7.2319,7.2031,7.2127,213736.0
2024-09-04 11:20:00,7.51,7.56,7.5,7.56,286157.0,7.2127,7.2607,7.2031,7.2607,286157.0
2024-09-04 11:30:00,7.56,7.58,7.55,7.58,219788.0,7.2607,7.2799,7.2511,7.2799,219788.0
2024-09-04 11:40:00,7.58,7.58,7.55,7.57,242990.0,7.2799,7.2799,7.2511,7.2703,242990.0
2024-09-04 11:50:00,7.57,7.59,7.55,7.57,190228.0,7.2703,7.2895,7.2511,7.2703,190228.0
2024-09-04 12:00:00,7.58,7.6,7.58,7.59,217942.0,7.2799,7.2991,7.2799,7.2895,217942.0
2024-09-04 12:10:00,7.58,7.6,7.58,7.58,141163.0,7.2799,7.2991,7.2799,7.2799,141163.0
2024-09-04 12:20:00,7.58,7.58,7.55,7.57,274637.0,7.2799,7.2799,7.2511,7.2703,274637.0
2024-09-04 12:30:00,7.56,7.56,7.53,7.54,53748.0,7.2607,7.2607,7.2319,7.2415,53748.0
2024-09-04 12:40:00,7.54,7.58,7.54,7.57,161439.0,7.2415,7.2799,7.2415,7.2703,161439.0
2024-09-04 12:50:00,7.57,7.57,7.54,7.56,181426.0,7.2703,7.2703,7.2415,7.2607,181426.0
2024-09-04 13:00:00,7.56,7.58,7.56,7.57,222855.0,7.2607,7.2799,7.2607,7.2703,222855.0
2024-09-04 13:10:00,7.56,7.59,7.55,7.58,212439.0,7.2607,7.2895,7.2511,7.2799,212439.0
2024-09-04 13:20:00,7.58,7.6,7.57,7.6,398342.0,7.2799,7.2991,7.2703,7.2991,398342.0
2024-09-04 13:30:00,7.6,7.61,7.6,7.6,183389.0,7.2991,7.3087,7.2991,7.2991,183389.0
2024-09-04 13:40:00,7.6,7.61,7.58,7.6,194641.0,7.2991,7.3087,7.2799,7.2991,194641.0
2024-09-04 13:50:00,7.6,7.61,7.6,7.61,219510.0,7.2991,7.3087,7.2991,7.3087,219510.0
2024-09-04 14:00:00,7.61,7.62,7.61,7.61,196071.0,7.3087,7.3183,7.3087,7.3087,196071.0
2024-09-04 14:10:00,7.61,7.61,7.6,7.61,85658.0,7.3087,7.3087,7.2991,7.3087,85658.0
2024-09-04 14:20:00,7.62,7.62,7.6,7.6,66787.0,7.3183,7.3183,7.2991,7.2991,66787.0
2024-09-04 14:30:00,7.6,7.63,7.58,7.63,274628.0,7.2991,7.3279,7.2799,7.3279,274628.0
2024-09-04 14:40:00,7.63,7.63,7.62,7.62,121258.0,7.3279,7.3279,7.3183,7.3183,121258.0
2024-09-04 14:50:00,7.63,7.64,7.63,7.64,155677.0,7.3279,7.3375,7.3279,7.3375,155677.0
2024-09-04 15:00:00,7.65,7.67,7.65,7.67,395958.0,7.3471,7.3663,7.3471,7.3663,395958.0
2024-09-04 15:10:00,7.67,7.67,7.66,7.66,164667.0,7.3663,7.3663,7.3567,7.3567,164667.0
2024-09-04 15:20:00,7.66,7.66,7.62,7.62,292057.0,7.3567,7.3567,7.3183,7.3183,292057.0
2024-09-04 15:30:00,7.62,7.64,7.62,7.63,69036.0,7.3183,7.3375,7.3183,7.3279,69036.0
2024-09-04 15:40:00,7.62,7.62,7.6,7.6,108967.0,7.3183,7.3183,7.2991,7.2991,108967.0
2024-09-04 15:50:00,7.6,7.61,7.58,7.61,482346.0,7.2991,7.3087,7.2799,7.3087,482346.0
2024-09-05 09:30:00,7.62,7.62,7.57,7.59,535103.0,7.3183,7.3183,7.2703,7.2895,535103.0
2024-09-05 09:40:00,7.59,7.61,7.57,7.61,305054.0,7.2895,7.3087,7.2703,7.3087,305054.0
2024-09-05 09:50:00,7.61,7.61,7.58,7.58,93780.0,7.3087,7.3087,7.2799,7.2799,93780.0
2024-09-05 10:00:00,7.57,7.57,7.51,7.54,374147.0,7.2703,7.2703,7.2127,7.2415,374147.0
2024-09-05 10:10:00,7.54,7.58,7.54,7.56,280078.0,7.2415,7.2799,7.2415,7.2607,280078.0
2024-09-05 10:20:00,7.55,7.55,7.5,7.53,129158.0,7.2511,7.2511,7.2031,7.2319,129158.0
2024-09-05 10:30:00,7.53,7.54,7.51,7.54,126683.0,7.2319,7.2415,7.2127,7.2415,126683.0
2024-09-05 10:40:00,7.54,7.61,7.54,7.61,223248.0,7.2415,7.3087,7.2415,7.3087,223248.0
2024-09-05 10:50:00,7.62,7.63,7.62,7.63,183726.0,7.3183,7.3279,7.3183,7.3279,183726.0
2024-09-05 11:00:00,7.64,7.68,7.64,7.65,108329.0,7.3375,7.3759,7.3375,7.3471,108329.0
2024-09-05 11:10:00,7.64,7.69,7.64,7.69,174728.0,7.3375,7.3855,7.3375,7.3855,174728.0
2024-09-05 11:20:00,7.68,7.75,7.68,7.75,105511.0,7.3759,7.4432,7.3759,7.4432,105511.0
2024-09-05 11:30:00,7.74,7.76,7.72,7.73,176361.0,7.4336,7.4528,7.4143,7.4239,176361.0
2024-09-05 11:40:00,7.73,7.74,7.73,7.74,111440.0,7.4239,7.4336,7.4239,7.4336,111440.0
2024-09-05 11:50:00,7.74,7.76,7.73,7.75,272649.0,7.4336,7.4528,7.4239,7.4432,272649.0
2024-09-05 12:00:00,7.76,7.76,7.72,7.72,374609.0,7.4528,7.4528,7.4143,7.4143,374609.0
2024-09-05 12:10:00,7.73,7.77,7.73,7.76,253321.0,7.4239,7.4624,7.4239,7.4528,253321.0
2024-09-05 12:20:00,7.75,7.75,7.72,7.72,118839.0,7.4432,7.4432,7.4143,7.4143,118839.0
2024-09-05 12:30:00,7.72,7.72,7.72,7.72,108927.0,7.4143,7.4143,7.4143,7.4143,108927.0
2024-09-05 12:40:00,7.72,7.72,7.7,7.71,148758.0,7.4143,7.4143,7.3951,7.4047,148758.0
2024-09-05 12:50:00,7.72,7.72,7.69,7.7,110815.0,7.4143,7.4143,7.3855,7.3951,110815.0
2024-09-05 13:00:00,7.7,7.74,7.7,7.72,245305.0,7.3951,7.4336,7.3951,7.4143,245305.0
2024-09-05 13:10:00,7.72,7.74,7.72,7.72,146505.0,7.4143,7.4336,7.4143,7.4143,146505.0
2024-09-05 13:20:00,7.72,7.74,7.71,7.74,208094.0,7.4143,7.4336,7.4047,7.4336,208094.0
2024-09-05 13:30:00,7.74,7.74,7.7,7.7,140379.0,7.4336,7.4336,7.3951,7.3951,140379.0
2024-09-05 13:40:00,7.7,7.7,7.64,7.64,96656.0,7.3951,7.3951,7.3375,7.3375,96656.0
2024-09-05 13:50:00,7.65,7.65,7.63,7.63,332186.0,7.3471,7.3471,7.3279,7.3279,332186.0
2024-09-05 14:00:00,7.62,7.64,7.62,7.63,198518.0,7.3183,7.3375,7.3183,7.3279,198518.0
2024-09-05 14:10:00,7.63,7.64,7.63,7.63,183290.0,7.3279,7.3375,7.3279,7.3279,183290.0
2024-09-05 14:20:00,7.63,7.65,7.63,7.65,78725.0,7.3279,7.3471,7.3279,7.3471,78725.0
2024-09-05 14:30:00,7.65,7.65,7.64,7.64,122677.0,7.3471,7.3471,7.3375,7.3375,122677.0
2024-09-05 14:40:00,7.64,7.64,7.63,7.63,24516.0,7.3375,7.3375,7.3279,7.3279,24516.0
2024-09-05 14:50:00,7.62,7.64,7.61,7.64,68432.0,7.3183,7.3375,7.3087,7.3375,68432.0
2024-09-05 15:00:00,7.65,7.66,7.65,7.66,120965.0,7.3471,7.3567,7.3471,7.3567,120965.0
2024-09-05 15:10:00,7.67,7.73,7.67,7.71,290613.0,7.3663,7.4239,7.3663,7.4047,290613.0
2024-09-05 15:20:00,7.71,7.71,7.68,7.68,111240.0,7.4047,7.4047,7.3759,7.3759,111240.0
2024-09-05 15:30:00,7.68,7.68,7.65,7.67,89786.0,7.3759,7.3759,7.3471,7.3663,89786.0
2024-09-05 15:40:00,7.68,7.72,7.68,7.7,349481.0,7.3759,7.4143,7.3759,7.3951,349481.0
2024-09-05 15:50:00,7.7,7.73,7.68,7.68,715915.0,7.3951,7.4239,7.3759,7.3759,715915.0
2024-09-06 09:30:00,7.67,7.7,7.61,7.7,529614.0,7.3663,7.3951,7.3087,7.3951,529614.0
2024-09-06 09:40:00,7.7,7.73,7.65,7.67,368684.0,7.3951,7.4239,7.3471,7.3663,368684.0
2024-09-06 09:50:00,7.68,7.75,7.68,7.75,259867.0,7.3759,7.4432,7.3759,7.4432,259867.0
2024-09-06 10:00:00,7.77,7.79,7.75,7.78,508275.0,7.4624,7.4816,7.4432,7.472,508275.0
2024-09-06 10:10:00,7.78,7.81,7.76,7.8,664118.0,7.472,7.5008,7.4528,7.4912,664118.0
2024-09-06 10:20:00,7.79,7.89,7.79,7.89,752993.0,7.4816,7.5776,7.4816,7.5776,752993.0
2024-09-06 10:30:00,7.89,7.92,7.88,7.91,377394.0,7.5776,7.6064,7.568,7.5968,377394.0
2024-09-06 10:40:00,7.92,7.97,7.92,7.97,454872.0,7.6064,7.6544,7.6064,7.6544,454872.0
2024-09-06 10:50:00,7.98,8.02,7.97,8.0,583857.0,7.6641,7.7025,7.6544,7.6833,583857.0
2024-09-06 11:00:00,8.0,8.0,7.86,7.98,1577573.0,7.6833,7.6833,7.5488,7.6641,1577573.0
2024-09-06 11:10:00,7.98,8.04,7.97,8.04,473283.0,7.6641,7.7217,7.6544,7.7217,473283.0
2024-09-06 11:20:00,8.03,8.03,8.0,8.03,620354.0,7.7121,7.7121,7.6833,7.7121,620354.0
2024-09-06 11:30:00,8.02,8.02,7.97,8.02,332423.0,7.7025,7.7025,7.6544,7.7025,332423.0
2024-09-06 11:40:00,8.02,8.06,8.02,8.05,302537.0,7.7025,7.7409,7.7025,7.7313,302537.0
2024-09-06 11:50:00,8.05,8.07,8.04,8.06,223012.0,7.7313,7.7505,7.7217,7.7409,223012.0
2024-09-06 12:00:00,8.06,8.07,8.05,8.06,199291.0,7.7409,7.7505,7.7313,7.7409,199291.0
2024-09-06 12:10:00,8.06,8.07,8.05,8.07,132490.0,7.7409,7.7505,7.7313,7.7505,132490.0
2024-09-06 12:20:00,8.08,8.09,8.06,8.09,212343.0,7.7601,7.7697,7.7409,7.7697,212343.0
2024-09-06 12:30:00,8.09,8.09,8.04,8.06,315095.0,7.7697,7.7697,7.7217,7.7409,315095.0
2024-09-06 12:40:00,8.08,8.09,8.06,8.09,206238.0,7.7601,7.7697,7.7409,7.7697,206238.0
2024-09-06 12:50:00,8.09,8.09,8.07,8.08,125112.0,7.7697,7.7697,7.7505,7.7601,125112.0
2024-09-06 13:00:00,8.08,8.08,8.05,8.05,144292.0,7.7601,7.7601,7.7313,7.7313,144292.0
2024-09-06 13:10:00,8.04,8.04,8.03,8.04,112697.0,7.7217,7.7217,7.7121,7.7217,112697.0
2024-09-06 13:20:00,8.03,8.05,8.01,8.05,378968.0,7.7121,7.7313,7.6929,7.7313,378968.0
2024-09-06 13:30:00,8.06,8.07,8.05,8.07,184826.0,7.7409,7.7505,7.7313,7.7505,184826.0
2024-09-06 13:40:00,8.08,8.08,8.08,8.08,132000.0,7.7601,7.7601,7.7601,7.7601,132000.0
2024-09-06 13:50:00,8.08,8.08,8.05,8.06,168600.0,7.7601,7.7601,7.7313,7.7409,168600.0
2024-09-06 14:00:00,8.06,8.09,8.06,8.09,75695.0,7.7409,7.7697,7.7409,7.7697,75695.0
2024-09-06 14:10:00,8.08,8.09,8.08,8.09,135019.0,7.7601,7.7697,7.7601,7.7697,135019.0
2024-09-06 14:20:00,8.09,8.1,8.09,8.09,171876.0,7.7697,7.7793,7.7697,7.7697,171876.0
2024-09-06 14:30:00,8.09,8.1,8.08,8.1,278348.0,7.7697,7.7793,7.7601,7.7793,278348.0
2024-09-06 14:40:00,8.09,8.09,8.08,8.09,166473.0,7.7697,7.7697,7.7601,7.7697,166473.0
2024-09-06 14:50:00,8.08,8.09,8.07,8.07,127881.0,7.7601,7.7697,7.7505,7.7505,127881.0
2024-09-06 15:00:00,8.06,8.06,8.04,8.04,210732.0,7.7409,7.7409,7.7217,7.7217,210732.0
2024-09-06 15:10:00,8.03,8.04,8.03,8.04,154676.0,7.7121,7.7217,7.7121,7.7217,154676.0
2024-09-06 15:20:00,8.04,8.04,8.02,8.03,257468.0,7.7217,7.7217,7.7025,7.7121,257468.0
2024-09-06 15:30:00,8.04,8.07,8.04,8.07,146043.0,7.7217,7.7505,7.7217,7.7505,146043.0
2024-09-06 15:40:00,8.07,8.07,8.03,8.03,287692.0,7.7505,7.7505,7.7121,7.7121,287692.0
2024-09-06 15:50:00,8.02,8.1,8.01,8.07,691096.0,7.7025,7.7793,7.6929,7.7505,691096.0
2024-09-09 09:30:00,7.89,7.9,7.86,7.86,369260.0,7.5776,7.5872,7.5488,7.5488,369260.0
2024-09-09 09:40:00,7.88,7.89,7.88,7.88,211736.0,7.568,7.5776,7.568,7.568,211736.0
2024-09-09 09:50:00,7.88,7.88,7.85,7.86,438955.0,7.568,7.568,7.5392,7.5488,438955.0
2024-09-09 10:00:00,7.85,7.86,7.85,7.85,130520.0,7.5392,7.5488,7.5392,7.5392,130520.0
2024-09-09 10:10:00,7.84,7.84,7.81,7.84,216101.0,7.5296,7.5296,7.5008,7.5296,216101.0
2024-09-09 10:20:00,7.85,7.87,7.85,7.87,378100.0,7.5392,7.5584,7.5392,7.5584,378100.0
2024-09-09 10:30:00,7.9,7.91,7.9,7.91,313634.0,7.5872,7.5968,7.5872,7.5968,313634.0
2024-09-09 10:40:00,7.91,7.92,7.91,7.91,231558.0,7.5968,7.6064,7.5968,7.5968,231558.0
2024-09-09 10:50:00,7.91,7.94,7.9,7.94,108940.0,7.5968,7.6256,7.5872,7.6256,108940.0
2024-09-09 11:00:00,7.95,7.95,7.92,7.92,126600.0,7.6352,7.6352,7.6064,7.6064,126600.0
2024-09-09 11:10:00,7.93,7.96,7.93,7.96,246239.0,7.616,7.6448,7.616,7.6448,246239.0
2024-09-09 11:20:00,7.96,7.96,7.91,7.91,187493.0,7.6448,7.6448,7.5968,7.5968,187493.0
2024-09-09 11:30:00,7.9,7.9,7.86,7.86,320604.0,7.5872,7.5872,7.5488,7.5488,320604.0
2024-09-09 11:40:00,7.85,7.85,7.85,7.85,2966.0,7.5392,7.5392,7.5392,7.5392,2966.0
2024-09-09 11:50:00,7.83,7.84,7.83,7.83,63440.0,7.52,7.5296,7.52,7.52,63440.0
2024-09-09 12:00:00,7.83,7.83,7.8,7.81,123391.0,7.52,7.52,7.4912,7.5008,123391.0
2024-09-09 12:10:00,7.81,7.81,7.8,7.8,118216.0,7.5008,7.5008,7.4912,7.4912,118216.0
2024-09-09 12:20:00,7.79,7.79,7.78,7.79,47876.0,7.4816,7.4816,7.472,7.4816,47876.0
2024-09-09 12:30:00,7.78,7.78,7.77,7.78,38047.0,7.472,7.472,7.4624,7.472,38047.0
2024-09-09 12:40:00,7.77,7.77,7.75,7.76,35370.0,7.4624,7.4624,7.4432,7.4528,35370.0
2024-09-09 12:50:00,7.76,7.76,7.76,7.76,43910.0,7.4528,7.4528,7.4528,7.4528,43910.0
2024-09-09 13:00:00,7.75,7.76,7.75,7.75,115553.0,7.4432,7.4528,7.4432,7.4432,115553.0
2024-09-09 13:10:00,7.75,7.76,7.75,7.76,21225.0,7.4432,7.4528,7.4432,7.4528,21225.0
2024-09-09 13:20:00,7.76,7.76,7.76,7.76,6700.0,7.4528,7.4528,7.4528,7.4528,6700.0
2024-09-09 13:30:00,7.77,7.79,7.77,7.77,106810.0,7.4624,7.4816,7.4624,7.4624,106810.0
2024-09-09 13:40:00,7.77,7.83,7.76,7.79,228565.0,7.4624,7.52,7.4528,7.4816,228565.0
2024-09-09 13:50:00,7.8,7.83,7.8,7.83,141309.0,7.4912,7.52,7.4912,7.52,141309.0
2024-09-09 14:00:00,7.83,7.86,7.83,7.86,157548.0,7.52,7.5488,7.52,7.5488,157548.0
2024-09-09 14:10:00,7.86,7.86,7.84,7.85,281169.0,7.5488,7.5488,7.5296,7.5392,281169.0
2024-09-09 14:20:00,7.85,7.87,7.84,7.86,179455.0,7.5392,7.5584,7.5296,7.5488,179455.0
2024-09-09 14:30:00,7.87,7.91,7.86,7.9,463576.0,7.5584,7.5968,7.5488,7.5872,463576.0
2024-09-09 14:40:00,7.89,7.89,7.86,7.86,66376.0,7.5776,7.5776,7.5488,7.5488,66376.0
2024-09-09 14:50:00,7.85,7.86,7.85,7.86,196229.0,7.5392,7.5488,7.5392,7.5488,196229.0
2024-09-09 15:00:00,7.87,7.88,7.86,7.86,389049.0,7.5584,7.568,7.5488,7.5488,389049.0
2024-09-09 15:10:00,7.86,7.87,7.86,7.87,232230.0,7.5488,7.5584,7.5488,7.5584,232230.0
2024-09-09 15:20:00,7.88,7.88,7.86,7.86,205412.0,7.568,7.568,7.5488,7.5488,205412.0
2024-09-09 15:30:00,7.84,7.84,7.82,7.84,319552.0,7.5296,7.5296,7.5104,7.5296,319552.0
2024-09-09 15:40:00,7.83,7.84,7.82,7.83,89452.0,7.52,7.5296,7.5104,7.52,89452.0
2024-09-09 15:50:00,7.84,7.86,7.8,7.81,641064.0,7.5296,7.5488,7.4912,7.5008,641064.0
2024-09-10 09:30:00,7.73,7.74,7.72,7.74,321477.0,7.4239,7.4336,7.4143,7.4336,321477.0
2024-09-10 09:40:00,7.74,7.74,7.72,7.74,138550.0,7.4336,7.4336,7.4143,7.4336,138550.0
2024-09-10 09:50:00,7.75,7.75,7.72,7.74,46317.0,7.4432,7.4432,7.4143,7.4336,46317.0
2024-09-10 10:00:00,7.75,7.78,7.74,7.75,186846.0,7.4432,7.472,7.4336,7.4432,186846.0
2024-09-10 10:10:00,7.75,7.84,7.75,7.82,458496.0,7.4432,7.5296,7.4432,7.5104,458496.0
2024-09-10 10:20:00,7.81,7.84,7.78,7.78,197942.0,7.5008,7.5296,7.472,7.472,197942.0
2024-09-10 10:30:00,7.78,7.82,7.78,7.79,352446.0,7.472,7.5104,7.472,7.4816,352446.0
2024-09-10 10:40:00,7.78,7.82,7.78,7.8,227815.0,7.472,7.5104,7.472,7.4912,227815.0
2024-09-10 10:50:00,7.8,7.84,7.8,7.81,228475.0,7.4912,7.5296,7.4912,7.5008,228475.0
2024-09-10 11:00:00,7.81,7.81,7.79,7.79,223379.0,7.5008,7.5008,7.4816,7.4816,223379.0
2024-09-10 11:10:00,7.78,7.79,7.77,7.77,213781.0,7.472,7.4816,7.4624,7.4624,213781.0
2024-09-10 11:20:00,7.77,7.78,7.76,7.76,105836.0,7.4624,7.472,7.4528,7.4528,105836.0
2024-09-10 11:30:00,7.76,7.8,7.76,7.8,66587.0,7.4528,7.4912,7.4528,7.4912,66587.0
2024-09-10 11:40:00,7.8,7.83,7.79,7.83,214605.0,7.4912,7.52,7.4816,7.52,214605.0
2024-09-10 11:50:00,7.83,7.9,7.83,7.9,190620.0,7.52,7.5872,7.52,7.5872,190620.0
2024-09-10 12:00:00,7.91,7.93,7.9,7.92,212506.0,7.5968,7.616,7.5872,7.6064,212506.0
2024-09-10 12:10:00,7.91,7.93,7.91,7.91,285515.0,7.5968,7.616,7.5968,7.5968,285515.0
2024-09-10 12:20:00,7.9,7.9,7.89,7.9,186772.0,7.5872,7.5872,7.5776,7.5872,186772.0
2024-09-10 12:30:00,7.9,7.91,7.88,7.88,107517.0,7.5872,7.5968,7.568,7.568,107517.0
2024-09-10 12:40:00,7.88,7.88,7.87,7.87,69138.0,7.568,7.568,7.5584,7.5584,69138.0
2024-09-10 12:50:00,7.86,7.87,7.83,7.86,61304.0,7.5488,7.5584,7.52,7.5488,61304.0
2024-09-10 13:00:00,7.86,7.86,7.84,7.84,34044.0,7.5488,7.5488,7.5296,7.5296,34044.0
2024-09-10 13:10:00,7.83,7.83,7.79,7.79,126174.0,7.52,7.52,7.4816,7.4816,126174.0
2024-09-10 13:20:00,7.8,7.81,7.79,7.81,126976.0,7.4912,7.5008,7.4816,7.5008,126976.0
2024-09-10 13:30:00,7.81,7.81,7.79,7.79,42136.0,7.5008,7.5008,7.4816,7.4816,42136.0
2024-09-10 13:40:00,7.79,7.79,7.78,7.79,108222.0,7.4816,7.4816,7.472,7.4816,108222.0
2024-09-10 13:50:00,7.79,7.79,7.78,7.78,86431.0,7.4816,7.4816,7.472,7.472,86431.0
2024-09-10 14:00:00,7.78,7.78,7.76,7.76,37571.0,7.472,7.472,7.4528,7.4528,37571.0
2024-09-10 14:10:00,7.76,7.76,7.75,7.75,126245.0,7.4528,7.4528,7.4432,7.4432,126245.0
2024-09-10 14:20:00,7.75,7.77,7.75,7.75,32096.0,7.4432,7.4624,7.4432,7.4432,32096.0
2024-09-10 14:30:00,7.74,7.74,7.73,7.73,37322.0,7.4336,7.4336,7.4239,7.4239,37322.0
2024-09-10 14:40:00,7.73,7.73,7.72,7.73,55645.0,7.4239,7.4239,7.4143,7.4239,55645.0
2024-09-10 14:50:00,7.73,7.75,7.73,7.73,19268.0,7.4239,7.4432,7.4239,7.4239,19268.0
2024-09-10 15:00:00,7.73,7.73,7.73,7.73,72612.0,7.4239,7.4239,7.4239,7.4239,72612.0
2024-09-10 15:10:00,7.73,7.73,7.72,7.73,400.0,7.4239,7.4239,7.4143,7.4239,400.0
2024-09-10 15:20:00,7.72,7.72,7.71,7.71,13179.0,7.4143,7.4143,7.4047,7.4047,13179.0
2024-09-10 15:30:00,7.71,7.74,7.71,7.74,57506.0,7.4047,7.4336,7.4047,7.4336,57506.0
2024-09-10 15:40:00,7.73,7.73,7.71,7.71,51775.0,7.4239,7.4239,7.4047,7.4047,51775.0
2024-09-10 15:50:00,7.72,7.72,7.69,7.7,266749.0,7.4143,7.4143,7.3855,7.3951,266749.0
2024-09-11 09:30:00,7.72,7.81,7.72,7.81,578157.0,7.4143,7.5008,7.4143,7.5008,578157.0
2024-09-11 09:40:00,7.83,7.86,7.81,7.85,294539.0,7.52,7.5488,7.5008,7.5392,294539.0
2024-09-11 09:50:00,7.86,7.88,7.86,7.88,291474.0,7.5488,7.568,7.5488,7.568,291474.0
2024-09-11 10:00:00,7.89,7.92,7.88,7.91,330073.0,7.5776,7.6064,7.568,7.5968,330073.0
2024-09-11 10:10:00,7.92,8.01,7.92,8.01,556763.0,7.6064,7.6929,7.6064,7.6929,556763.0
2024-09-11 10:20:00,8.02,8.02,7.99,8.02,447008.0,7.7025,7.7025,7.6737,7.7025,447008.0
2024-09-11 10:30:00,8.03,8.06,8.03,8.05,217254.0,7.7121,7.7409,7.7121,7.7313,217254.0
2024-09-11 10:40:00,8.05,8.08,8.05,8.07,542702.0,7.7313,7.7601,7.7313,7.7505,542702.0
2024-09-11 10:50:00,8.07,8.07,8.05,8.05,273855.0,7.7505,7.7505,7.7313,7.7313,273855.0
2024-09-11 11:00:00,8.04,8.05,7.99,8.0,219665.0,7.7217,7.7313,7.6737,7.6833,219665.0
2024-09-11 11:10:00,8.01,8.02,7.97,7.98,102913.0,7.6929,7.7025,7.6544,7.6641,102913.0
2024-09-11 11:20:00,7.98,8.0,7.98,7.98,218236.0,7.6641,7.6833,7.6641,7.6641,218236.0
2024-09-11 11:30:00,7.98,7.98,7.91,7.91,150147.0,7.6641,7.6641,7.5968,7.5968,150147.0
2024-09-11 11:40:00,7.91,7.91,7.87,7.87,304676.0,7.5968,7.5968,7.5584,7.5584,304676.0
2024-09-11 11:50:00,7.88,7.95,7.88,7.89,266912.0,7.568,7.6352,7.568,7.5776,266912.0
2024-09-11 12:00:00,7.89,7.89,7.82,7.84,206112.0,7.5776,7.5776,7.5104,7.5296,206112.0
2024-09-11 12:10:00,7.84,7.85,7.82,7.82,225167.0,7.5296,7.5392,7.5104,7.5104,225167.0
2024-09-11 12:20:00,7.82,7.83,7.8,7.8,139683.0,7.5104,7.52,7.4912,7.4912,139683.0
2024-09-11 12:30:00,7.79,7.8,7.78,7.78,289714.0,7.4816,7.4912,7.472,7.472,289714.0
2024-09-11 12:40:00,7.77,7.8,7.77,7.79,263329.0,7.4624,7.4912,7.4624,7.4816,263329.0
2024-09-11 12:50:00,7.79,7.79,7.77,7.77,216407.0,7.4816,7.4816,7.4624,7.4624,216407.0
2024-09-11 13:00:00,7.76,7.76,7.71,7.72,231640.0,7.4528,7.4528,7.4047,7.4143,231640.0
2024-09-11 13:10:00,7.72,7.72,7.7,7.71,201806.0,7.4143,7.4143,7.3951,7.4047,201806.0
2024-09-11 13:20:00,7.72,7.73,7.7,7.7,166983.0,7.4143,7.4239,7.3951,7.3951,166983.0
2024-09-11 13:30:00,7.7,7.7,7.7,7.7,153388.0,7.3951,7.3951,7.3951,7.3951,153388.0
2024-09-11 13:40:00,7.69,7.69,7.63,7.63,157312.0,7.3855,7.3855,7.3279,7.3279,157312.0
2024-09-11 13:50:00,7.63,7.68,7.63,7.67,149252.0,7.3279,7.3759,7.3279,7.3663,149252.0
2024-09-11 14:00:00,7.66,7.66,7.64,7.64,355450.0,7.3567,7.3567,7.3375,7.3375,355450.0
2024-09-11 14:10:00,7.64,7.66,7.64,7.66,139417.0,7.3375,7.3567,7.3375,7.3567,139417.0
2024-09-11 14:20:00,7.65,7.65,7.62,7.62,294211.0,7.3471,7.3471,7.3183,7.3183,294211.0
2024-09-11 14:30:00,7.62,7.62,7.58,7.59,218883.0,7.3183,7.3183,7.2799,7.2895,218883.0
2024-09-11 14:40:00,7.58,7.59,7.55,7.57,327092.0,7.2799,7.2895,7.2511,7.2703,327092.0
2024-09-11 14:50:00,7.57,7.6,7.57,7.59,206285.0,7.2703,7.2991,7.2703,7.2895,206285.0
2024-09-11 15:00:00,7.59,7.6,7.57,7.57,104830.0,7.2895,7.2991,7.2703,7.2703,104830.0
2024-09-11 15:10:00,7.57,7.57,7.54,7.55,311541.0,7.2703,7.2703,7.2415,7.2511,311541.0
2024-09-11 15:20:00,7.55,7.55,7.52,7.52,142580.0,7.2511,7.2511,7.2223,7.2223,142580.0
2024-09-11 15:30:00,7.51,7.53,7.51,7.53,141641.0,7.2127,7.2319,7.2127,7.2319,141641.0
2024-09-11 15:40:00,7.53,7.56,7.53,7.53,269571.0,7.2319,7.2607,7.2319,7.2319,269571.0
2024-09-11 15:50:00,7.53,7.54,7.43,7.47,778884.0,7.2319,7.2415,7.1358,7.1742,778884.0
2024-09-12 09:30:00,7.45,7.47,7.45,7.46,388946.0,7.155,7.1742,7.155,7.1646,388946.0
2024-09-12 09:40:00,7.45,7.53,7.44,7.53,279471.0,7.155,7.2319,7.1454,7.2319,279471.0
2024-09-12 09:50:00,7.53,7.54,7.5,7.51,382462.0,7.2319,7.2415,7.2031,7.2127,382462.0
2024-09-12 10:00:00,7.5,7.51,7.5,7.5,383494.0,7.2031,7.2127,7.2031,7.2031,383494.0
2024-09-12 10:10:00,7.49,7.49,7.42,7.42,256829.0,7.1935,7.1935,7.1262,7.1262,256829.0
2024-09-12 10:20:00,7.42,7.43,7.42,7.42,194667.0,7.1262,7.1358,7.1262,7.1262,194667.0
2024-09-12 10:30:00,7.42,7.47,7.41,7.45,320333.0,7.1262,7.1742,7.1166,7.155,320333.0
2024-09-12 10:40:00,7.44,7.44,7.43,7.44,421134.0,7.1454,7.1454,7.1358,7.1454,421134.0
2024-09-12 10:50:00,7.43,7.47,7.43,7.47,181438.0,7.1358,7.1742,7.1358,7.1742,181438.0
2024-09-12 11:00:00,7.48,7.48,7.43,7.43,262441.0,7.1838,7.1838,7.1358,7.1358,262441.0
2024-09-12 11:10:00,7.43,7.43,7.39,7.43,350863.0,7.1358,7.1358,7.0974,7.1358,350863.0
2024-09-12 11:20:00,7.43,7.46,7.43,7.45,290387.0,7.1358,7.1646,7.1358,7.155,290387.0
2024-09-12 11:30:00,7.46,7.46,7.44,7.45,168313.0,7.1646,7.1646,7.1454,7.155,168313.0
2024-09-12 11:40:00,7.45,7.47,7.44,7.47,228879.0,7.155,7.1742,7.1454,7.1742,228879.0
2024-09-12 11:50:00,7.47,7.48,7.46,7.48,245007.0,7.1742,7.1838,7.1646,7.1838,245007.0
2024-09-12 12:00:00,7.47,7.47,7.45,7.46,97080.0,7.1742,7.1742,7.155,7.1646,97080.0
2024-09-12 12:10:00,7.45,7.45,7.45,7.45,241844.0,7.155,7.155,7.155,7.155,241844.0
2024-09-12 12:20:00,7.44,7.44,7.44,7.44,89364.0,7.1454,7.1454,7.1454,7.1454,89364.0
2024-09-12 12:30:00,7.44,7.45,7.43,7.44,223731.0,7.1454,7.155,7.1358,7.1454,223731.0
2024-09-12 12:40:00,7.45,7.45,7.42,7.42,115307.0,7.155,7.155,7.1262,7.1262,115307.0
2024-09-12 12:50:00,7.42,7.42,7.37,7.37,166879.0,7.1262,7.1262,7.0782,7.0782,166879.0
2024-09-12 13:00:00,7.37,7.37,7.36,7.36,22599.0,7.0782,7.0782,7.0686,7.0686,22599.0
2024-09-12 13:10:00,7.36,7.36,7.35,7.35,31042.0,7.0686,7.0686,7.059,7.059,31042.0
2024-09-12 13:20:00,7.36,7.36,7.33,7.34,64987.0,7.0686,7.0686,7.0398,7.0494,64987.0
2024-09-12 13:30:00,7.34,7.34,7.32,7.32,67290.0,7.0494,7.0494,7.0302,7.0302,67290.0
2024-09-12 13:40:00,7.32,7.32,7.3,7.3,105573.0,7.0302,7.0302,7.011,7.011,105573.0
2024-09-12 13:50:00,7.3,7.3,7.28,7.29,110344.0,7.011,7.011,6.9918,7.0014,110344.0
2024-09-12 14:00:00,7.29,7.32,7.29,7.32,43736.0,7.0014,7.0302,7.0014,7.0302,43736.0
2024-09-12 14:10:00,7.31,7.31,7.31,7.31,45991.0,7.0206,7.0206,7.0206,7.0206,45991.0
2024-09-12 14:20:00,7.3,7.3,7.29,7.29,53575.0,7.011,7.011,7.0014,7.0014,53575.0
2024-09-12 14:30:00,7.29,7.3,7.28,7.28,180106.0,7.0014,7.011,6.9918,6.9918,180106.0
2024-09-12 14:40:00,7.29,7.3,7.29,7.3,60120.0,7.0014,7.011,7.0014,7.011,60120.0
2024-09-12 14:50:00,7.3,7.38,7.3,7.3,335349.0,7.011,7.0878,7.011,7.011,335349.0
2024-09-12 15:00:00,7.31,7.32,7.31,7.31,140105.0,7.0206,7.0302,7.0206,7.0206,140105.0
2024-09-12 15:10:00,7.31,7.31,7.29,7.29,24355.0,7.0206,7.0206,7.0014,7.0014,24355.0
2024-09-12 15:20:00,7.3,7.31,7.3,7.31,79566.0,7.011,7.0206,7.011,7.0206,79566.0
2024-09-12 15:30:00,7.3,7.3,7.3,7.3,68463.0,7.011,7.011,7.011,7.011,68463.0
2024-09-12 15:40:00,7.29,7.31,7.29,7.31,74064.0,7.0014,7.0206,7.0014,7.0206,74064.0
2024-09-12 15:50:00,7.32,7.32,7.29,7.29,481755.0,7.0302,7.0302,7.0014,7.0014,481755.0
2024-09-13 09:30:00,7.27,7.29,7.25,7.25,384043.0,6.9822,7.0014,6.963,6.963,384043.0
2024-09-13 09:40:00,7.25,7.25,7.22,7.22,191365.0,6.963,6.963,6.9341,6.9341,191365.0
2024-09-13 09:50:00,7.22,7.23,7.22,7.23,61804.0,6.9341,6.9437,6.9341,6.9437,61804.0
2024-09-13 10:00:00,7.22,7.26,7.2,7.22,777528.0,6.9341,6.9726,6.9149,6.9341,777528.0
2024-09-13 10:10:00,7.22,7.22,7.2,7.2,374393.0,6.9341,6.9341,6.9149,6.9149,374393.0
2024-09-13 10:20:00,7.2,7.22,7.18,7.22,366391.0,6.9149,6.9341,6.8957,6.9341,366391.0
2024-09-13 10:30:00,7.22,7.25,7.2,7.2,178175.0,6.9341,6.963,6.9149,6.9149,178175.0
2024-09-13 10:40:00,7.19,7.19,7.17,7.18,283597.0,6.9053,6.9053,6.8861,6.8957,283597.0
2024-09-13 10:50:00,7.18,7.2,7.18,7.2,125645.0,6.8957,6.9149,6.8957,6.9149,125645.0
2024-09-13 11:00:00,7.19,7.19,7.19,7.19,220311.0,6.9053,6.9053,6.9053,6.9053,220311.0
2024-09-13 11:10:00,7.2,7.2,7.19,7.19,60563.0,6.9149,6.9149,6.9053,6.9053,60563.0
2024-09-13 11:20:00,7.2,7.2,7.19,7.19,199250.0,6.9149,6.9149,6.9053,6.9053,199250.0
2024-09-13 11:30:00,7.19,7.2,7.19,7.19,108200.0,6.9053,6.9149,6.9053,6.9053,108200.0
2024-09-13 11:40:00,7.18,7.18,7.16,7.17,317832.0,6.8957,6.8957,6.8765,6.8861,317832.0
2024-09-13 11:50:00,7.17,7.17,7.16,7.16,92889.0,6.8861,6.8861,6.8765,6.8765,92889.0
2024-09-13 12:00:00,7.16,7.17,7.16,7.17,113883.0,6.8765,6.8861,6.8765,6.8861,113883.0
2024-09-13 12:10:00,7.17,7.2,7.17,7.2,95150.0,6.8861,6.9149,6.8861,6.9149,95150.0
2024-09-13 12:20:00,7.2,7.2,7.2,7.2,223622.0,6.9149,6.9149,6.9149,6.9149,223622.0
2024-09-13 12:30:00,7.21,7.21,7.21,7.21,33865.0,6.9245,6.9245,6.9245,6.9245,33865.0
2024-09-13 12:40:00,7.21,7.21,7.2,7.21,95857.0,6.9245,6.9245,6.9149,6.9245,95857.0
2024-09-13 12:50:00,7.2,7.2,7.18,7.18,57047.0,6.9149,6.9149,6.8957,6.8957,57047.0
2024-09-13 13:00:00,7.18,7.18,7.17,7.17,85805.0,6.8957,6.8957,6.8861,6.8861,85805.0
2024-09-13 13:10:00,7.17,7.17,7.17,7.17,1420.0,6.8861,6.8861,6.8861,6.8861,1420.0
2024-09-13 13:20:00,7.17,7.17,7.16,7.16,72980.0,6.8861,6.8861,6.8765,6.8765,72980.0
2024-09-13 13:30:00,7.16,7.17,7.14,7.14,75225.0,6.8765,6.8861,6.8573,6.8573,75225.0
2024-09-13 13:40:00,7.15,7.15,7.15,7.15,73706.0,6.8669,6.8669,6.8669,6.8669,73706.0
2024-09-13 13:50:00,7.15,7.16,7.15,7.16,7233.0,6.8669,6.8765,6.8669,6.8765,7233.0
2024-09-13 14:00:00,7.17,7.21,7.16,7.16,544809.0,6.8861,6.9245,6.8765,6.8765,544809.0
2024-09-13 14:10:00,7.16,7.17,7.16,7.17,75061.0,6.8765,6.8861,6.8765,6.8861,75061.0
2024-09-13 14:20:00,7.17,7.21,7.17,7.21,236720.0,6.8861,6.9245,6.8861,6.9245,236720.0
2024-09-13 14:30:00,7.21,7.21,7.21,7.21,18936.0,6.9245,6.9245,6.9245,6.9245,18936.0
2024-09-13 14:40:00,7.21,7.21,7.2,7.2,185860.0,6.9245,6.9245,6.9149,6.9149,185860.0
2024-09-13 14:50:00,7.21,7.21,7.21,7.21,81927.0,6.9245,6.9245,6.9245,6.9245,81927.0
2024-09-13 15:00:00,7.21,7.22,7.21,7.21,89497.0,6.9245,6.9341,6.9245,6.9245,89497.0
2024-09-13 15:10:00,7.21,7.21,7.2,7.2,57914.0,6.9245,6.9245,6.9149,6.9149,57914.0
2024-09-13 15:20:00,7.2,7.2,7.19,7.2,115531.0,6.9149,6.9149,6.9053,6.9149,115531.0
2024-09-13 15:30:00,7.2,7.21,7.2,7.2,116100.0,6.9149,6.9245,6.9149,6.9149,116100.0
2024-09-13 15:40:00,7.19,7.19,7.18,7.19,203820.0,6.9053,6.9053,6.8957,6.9053,203820.0
2024-09-13 15:50:00,7.2,7.2,7.18,7.18,422238.0,6.9149,6.9149,6.8957,6.8957,422238.0
2024-09-16 09:30:00,7.2,7.23,7.19,7.23,173838.0,6.9149,6.9437,6.9053,6.9437,173838.0
2024-09-16 09:40:00,7.23,7.23,7.21,7.21,39733.0,6.9437,6.9437,6.9245,6.9245,39733.0
2024-09-16 09:50:00,7.2,7.2,7.16,7.16,121703.0,6.9149,6.9149,6.8765,6.8765,121703.0
2024-09-16 10:00:00,7.17,7.2,7.16,7.17,182239.0,6.8861,6.9149,6.8765,6.8861,182239.0
2024-09-16 10:10:00,7.18,7.18,7.17,7.17,82593.0,6.8957,6.8957,6.8861,6.8861,82593.0
2024-09-16 10:20:00,7.17,7.22,7.17,7.22,102530.0,6.8861,6.9341,6.8861,6.9341,102530.0
2024-09-16 10:30:00,7.22,7.26,7.22,7.24,249490.0,6.9341,6.9726,6.9341,6.9534,249490.0
2024-09-16 10:40:00,7.24,7.25,7.23,7.23,176296.0,6.9534,6.963,6.9437,6.9437,176296.0
2024-09-16 10:50:00,7.22,7.24,7.22,7.24,133683.0,6.9341,6.9534,6.9341,6.9534,133683.0
2024-09-16 11:00:00,7.25,7.25,7.23,7.23,174290.0,6.963,6.963,6.9437,6.9437,174290.0
2024-09-16 11:10:00,7.23,7.23,7.22,7.22,24640.0,6.9437,6.9437,6.9341,6.9341,24640.0
2024-09-16 11:20:00,7.22,7.23,7.22,7.23,118669.0,6.9341,6.9437,6.9341,6.9437,118669.0
2024-09-16 11:30:00,7.23,7.23,7.23,7.23,36264.0,6.9437,6.9437,6.9437,6.9437,36264.0
2024-09-16 11:40:00,7.24,7.24,7.24,7.24,128513.0,6.9534,6.9534,6.9534,6.9534,128513.0
2024-09-16 11:50:00,7.24,7.24,7.22,7.22,83649.0,6.9534,6.9534,6.9341,6.9341,83649.0
2024-09-16 12:00:00,7.22,7.23,7.22,7.23,98865.0,6.9341,6.9437,6.9341,6.9437,98865.0
2024-09-16 12:10:00,7.22,7.24,7.22,7.24,62653.0,6.9341,6.9534,6.9341,6.9534,62653.0
2024-09-16 12:20:00,7.25,7.25,7.22,7.22,59502.0,6.963,6.963,6.9341,6.9341,59502.0
2024-09-16 12:30:00,7.22,7.23,7.22,7.22,53430.0,6.9341,6.9437,6.9341,6.9341,53430.0
2024-09-16 12:40:00,7.22,7.22,7.22,7.22,37052.0,6.9341,6.9341,6.9341,6.9341,37052.0
2024-09-16 12:50:00,7.21,7.21,7.21,7.21,67351.0,6.9245,6.9245,6.9245,6.9245,67351.0
2024-09-16 13:00:00,7.21,7.21,7.21,7.21,76404.0,6.9245,6.9245,6.9245,6.9245,76404.0
2024-09-16 13:10:00,7.21,7.21,7.21,7.21,0.0,6.9245,6.9245,6.9245,6.9245,0.0
2024-09-16 13:20:00,7.21,7.21,7.2,7.21,109082.0,6.9245,6.9245,6.9149,6.9245,109082.0
2024-09-16 13:30:00,7.2,7.2,7.19,7.19,64150.0,6.9149,6.9149,6.9053,6.9053,64150.0
2024-09-16 13:40:00,7.18,7.19,7.17,7.18,159375.0,6.8957,6.9053,6.8861,6.8957,159375.0
2024-09-16 13:50:00,7.17,7.17,7.17,7.17,4701.0,6.8861,6.8861,6.8861,6.8861,4701.0
2024-09-16 14:00:00,7.18,7.18,7.18,7.18,108831.0,6.8957,6.8957,6.8957,6.8957,108831.0
2024-09-16 14:10:00,7.18,7.18,7.18,7.18,58500.0,6.8957,6.8957,6.8957,6.8957,58500.0
2024-09-16 14:20:00,7.18,7.18,7.17,7.17,25707.0,6.8957,6.8957,6.8861,6.8861,25707.0
2024-09-16 14:30:00,7.17,7.17,7.17,7.17,149194.0,6.8861,6.8861,6.8861,6.8861,149194.0
2024-09-16 14:40:00,7.18,7.2,7.18,7.19,150086.0,6.8957,6.9149,6.8957,6.9053,150086.0
2024-09-16 14:50:00,7.18,7.18,7.17,7.17,162060.0,6.8957,6.8957,6.8861,6.8861,162060.0
2024-09-16 15:00:00,7.17,7.17,7.17,7.17,35939.0,6.8861,6.8861,6.8861,6.8861,35939.0
2024-09-16 15:10:00,7.18,7.18,7.18,7.18,12464.0,6.8957,6.8957,6.8957,6.8957,12464.0
2024-09-16 15:20:00,7.19,7.19,7.18,7.18,6905.0,6.9053,6.9053,6.8957,6.8957,6905.0
2024-09-16 15:30:00,7.18,7.18,7.17,7.17,53875.0,6.8957,6.8957,6.8861,6.8861,53875.0
2024-09-16 15:40:00,7.16,7.17,7.16,7.17,5130.0,6.8765,6.8861,6.8765,6.8861,5130.0
2024-09-16 15:50:00,7.17,7.17,7.16,7.16,104742.0,6.8861,6.8861,6.8765,6.8765,104742.0
2024-09-17 09:30:00,7.08,7.09,7.07,7.08,319301.0,6.7997,6.8093,6.7901,6.7997,319301.0
2024-09-17 09:40:00,7.09,7.09,7.07,7.09,104803.0,6.8093,6.8093,6.7901,6.8093,104803.0
2024-09-17 09:50:00,7.1,7.11,7.1,7.1,103770.0,6.8189,6.8285,6.8189,6.8189,103770.0
2024-09-17 10:00:00,7.1,7.1,7.04,7.04,240138.0,6.8189,6.8189,6.7613,6.7613,240138.0
2024-09-17 10:10:00,7.05,7.06,7.04,7.04,299663.0,6.7709,6.7805,6.7613,6.7613,299663.0
2024-09-17 10:20:00,7.04,7.05,7.04,7.04,136331.0,6.7613,6.7709,6.7613,6.7613,136331.0
2024-09-17 10:30:00,7.04,7.07,7.04,7.05,213223.0,6.7613,6.7901,6.7613,6.7709,213223.0
2024-09-17 10:40:00,7.04,7.04,7.03,7.03,112002.0,6.7613,6.7613,6.7517,6.7517,112002.0
2024-09-17 10:50:00,7.03,7.09,7.03,7.08,226999.0,6.7517,6.8093,6.7517,6.7997,226999.0
2024-09-17 11:00:00,7.07,7.07,7.05,7.06,347451.0,6.7901,6.7901,6.7709,6.7805,347451.0
2024-09-17 11:10:00,7.06,7.06,7.05,7.05,179263.0,6.7805,6.7805,6.7709,6.7709,179263.0
2024-09-17 11:20:00,7.05,7.07,7.05,7.07,241612.0,6.7709,6.7901,6.7709,6.7901,241612.0
2024-09-17 11:30:00,7.07,7.07,7.07,7.07,11116.0,6.7901,6.7901,6.7901,6.7901,11116.0
2024-09-17 11:40:00,7.08,7.08,7.08,7.08,81636.0,6.7997,6.7997,6.7997,6.7997,81636.0
2024-09-17 11:50:00,7.08,7.08,7.08,7.08,48734.0,6.7997,6.7997,6.7997,6.7997,48734.0
2024-09-17 12:00:00,7.08,7.09,7.08,7.09,25549.0,6.7997,6.8093,6.7997,6.8093,25549.0
2024-09-17 12:10:00,7.09,7.13,7.09,7.12,111709.0,6.8093,6.8477,6.8093,6.8381,111709.0
2024-09-17 12:20:00,7.13,7.15,7.13,7.13,164598.0,6.8477,6.8669,6.8477,6.8477,164598.0
2024-09-17 12:30:00,7.13,7.15,7.13,7.15,301713.0,6.8477,6.8669,6.8477,6.8669,301713.0
2024-09-17 12:40:00,7.15,7.22,7.15,7.21,307345.0,6.8669,6.9341,6.8669,6.9245,307345.0
2024-09-17 12:50:00,7.22,7.23,7.18,7.2,408923.0,6.9341,6.9437,6.8957,6.9149,408923.0
2024-09-17 13:00:00,7.2,7.2,7.19,7.2,340105.0,6.9149,6.9149,6.9053,6.9149,340105.0
2024-09-17 13:10:00,7.19,7.21,7.19,7.19,152052.0,6.9053,6.9245,6.9053,6.9053,152052.0
2024-09-17 13:20:00,7.18,7.18,7.16,7.16,153506.0,6.8957,6.8957,6.8765,6.8765,153506.0
2024-09-17 13:30:00,7.16,7.18,7.16,7.18,232885.0,6.8765,6.8957,6.8765,6.8957,232885.0
2024-09-17 13:40:00,7.19,7.24,7.19,7.19,190521.0,6.9053,6.9534,6.9053,6.9053,190521.0
2024-09-17 13:50:00,7.18,7.18,7.17,7.17,151924.0,6.8957,6.8957,6.8861,6.8861,151924.0
2024-09-17 14:00:00,7.17,7.17,7.16,7.16,41528.0,6.8861,6.8861,6.8765,6.8765,41528.0
2024-09-17 14:10:00,7.16,7.17,7.16,7.17,183300.0,6.8765,6.8861,6.8765,6.8861,183300.0
2024-09-17 14:20:00,7.17,7.18,7.16,7.17,191618.0,6.8861,6.8957,6.8765,6.8861,191618.0
2024-09-17 14:30:00,7.17,7.18,7.17,7.17,200374.0,6.8861,6.8957,6.8861,6.8861,200374.0
2024-09-17 14:40:00,7.17,7.21,7.17,7.2,259921.0,6.8861,6.9245,6.8861,6.9149,259921.0
2024-09-17 14:50:00,7.21,7.21,7.19,7.2,130811.0,6.9245,6.9245,6.9053,6.9149,130811.0
2024-09-17 15:00:00,7.19,7.2,7.19,7.2,189386.0,6.9053,6.9149,6.9053,6.9149,189386.0
2024-09-17 15:10:00,7.19,7.19,7.18,7.19,190711.0,6.9053,6.9053,6.8957,6.9053,190711.0
2024-09-17 15:20:00,7.19,7.21,7.19,7.19,84501.0,6.9053,6.9245,6.9053,6.9053,84501.0
2024-09-17 15:30:00,7.19,7.2,7.19,7.19,139423.0,6.9053,6.9149,6.9053,6.9053,139423.0
2024-09-17 15:40:00,7.19,7.2,7.19,7.19,18688.0,6.9053,6.9149,6.9053,6.9053,18688.0
2024-09-17 15:50:00,7.18,7.19,7.16,7.16,228124.0,6.8957,6.9053,6.8765,6.8765,228124.0
2024-09-18 09:30:00,7.13,7.16,7.13,7.16,153716.0,6.8477,6.8765,6.8477,6.8765,153716.0
2024-09-18 09:40:00,7.16,7.16,7.15,7.16,72827.0,6.8765,6.8765,6.8669,6.8765,72827.0
2024-09-18 09:50:00,7.16,7.17,7.16,7.17,128105.0,6.8765,6.8861,6.8765,6.8861,128105.0
2024-09-18 10:00:00,7.16,7.17,7.16,7.17,74450.0,6.8765,6.8861,6.8765,6.8861,74450.0
2024-09-18 10:10:00,7.17,7.19,7.16,7.18,250093.0,6.8861,6.9053,6.8765,6.8957,250093.0
2024-09-18 10:20:00,7.18,7.18,7.16,7.16,251765.0,6.8957,6.8957,6.8765,6.8765,251765.0
2024-09-18 10:30:00,7.16,7.18,7.16,7.17,80737.0,6.8765,6.8957,6.8765,6.8861,80737.0
2024-09-18 10:40:00,7.16,7.16,7.15,7.15,223533.0,6.8765,6.8765,6.8669,6.8669,223533.0
2024-09-18 10:50:00,7.16,7.17,7.16,7.17,138600.0,6.8765,6.8861,6.8765,6.8861,138600.0
2024-09-18 11:00:00,7.16,7.16,7.16,7.16,27800.0,6.8765,6.8765,6.8765,6.8765,27800.0
2024-09-18 11:10:00,7.17,7.17,7.17,7.17,8000.0,6.8861,6.8861,6.8861,6.8861,8000.0
2024-09-18 11:20:00,7.18,7.18,7.17,7.17,38513.0,6.8957,6.8957,6.8861,6.8861,38513.0
2024-09-18 11:30:00,7.17,7.19,7.17,7.19,162444.0,6.8861,6.9053,6.8861,6.9053,162444.0
2024-09-18 11:40:00,7.19,7.21,7.19,7.21,183163.0,6.9053,6.9245,6.9053,6.9245,183163.0
2024-09-18 11:50:00,7.21,7.21,7.21,7.21,78350.0,6.9245,6.9245,6.9245,6.9245,78350.0
2024-09-18 12:00:00,7.21,7.22,7.21,7.21,71059.0,6.9245,6.9341,6.9245,6.9245,71059.0
2024-09-18 12:10:00,7.2,7.2,7.18,7.18,34300.0,6.9149,6.9149,6.8957,6.8957,34300.0
2024-09-18 12:20:00,7.17,7.17,7.16,7.16,10036.0,6.8861,6.8861,6.8765,6.8765,10036.0
2024-09-18 12:30:00,7.16,7.16,7.16,7.16,1045.0,6.8765,6.8765,6.8765,6.8765,1045.0
2024-09-18 12:40:00,7.16,7.16,7.16,7.16,123900.0,6.8765,6.8765,6.8765,6.8765,123900.0
2024-09-18 12:50:00,7.15,7.15,7.14,7.14,66698.0,6.8669,6.8669,6.8573,6.8573,66698.0
2024-09-18 13:00:00,7.13,7.14,7.13,7.14,67610.0,6.8477,6.8573,6.8477,6.8573,67610.0
2024-09-18 13:10:00,7.14,7.14,7.14,7.14,4700.0,6.8573,6.8573,6.8573,6.8573,4700.0
2024-09-18 13:20:00,7.14,7.16,7.14,7.14,35172.0,6.8573,6.8765,6.8573,6.8573,35172.0
2024-09-18 13:30:00,7.13,7.15,7.12,7.15,351659.0,6.8477,6.8669,6.8381,6.8669,351659.0
2024-09-18 13:40:00,7.14,7.14,7.14,7.14,27952.0,6.8573,6.8573,6.8573,6.8573,27952.0
2024-09-18 13:50:00,7.15,7.16,7.15,7.15,70393.0,6.8669,6.8765,6.8669,6.8669,70393.0
2024-09-18 14:00:00,7.16,7.2,6.95,7.07,2040551.0,6.8765,6.9149,6.6748,6.7901,2040551.0
2024-09-18 14:10:00,7.07,7.16,7.05,7.06,1005578.0,6.7901,6.8765,6.7709,6.7805,1005578.0
2024-09-18 14:20:00,7.06,7.09,7.04,7.05,618040.0,6.7805,6.8093,6.7613,6.7709,618040.0
2024-09-18 14:30:00,7.05,7.1,7.02,7.06,866700.0,6.7709,6.8189,6.7421,6.7805,866700.0
2024-09-18 14:40:00,7.06,7.14,7.06,7.08,951539.0,6.7805,6.8573,6.7805,6.7997,951539.0
2024-09-18 14:50:00,7.09,7.12,7.04,7.12,576359.0,6.8093,6.8381,6.7613,6.8381,576359.0
2024-09-18 15:00:00,7.13,7.21,7.13,7.19,807438.0,6.8477,6.9245,6.8477,6.9053,807438.0
2024-09-18 15:10:00,7.19,7.19,7.1,7.11,769803.0,6.9053,6.9053,6.8189,6.8285,769803.0
2024-09-18 15:20:00,7.11,7.21,7.06,7.09,1558458.0,6.8285,6.9245,6.7805,6.8093,1558458.0
2024-09-18 15:30:00,7.09,7.17,7.07,7.16,1052783.0,6.8093,6.8861,6.7901,6.8765,1052783.0
2024-09-18 15:40:00,7.14,7.25,7.14,7.22,1350775.0,6.8573,6.963,6.8573,6.9341,1350775.0
2024-09-18 15:50:00,7.23,7.24,7.19,7.23,963058.0,6.9437,6.9534,6.9053,6.9437,963058.0
2024-09-19 09:30:00,6.85,6.91,6.85,6.9,301490.0,6.5788,6.6364,6.5788,6.6268,301490.0
2024-09-19 09:40:00,6.9,6.95,6.9,6.93,459535.0,6.6268,6.6748,6.6268,6.6556,459535.0
2024-09-19 09:50:00,6.93,6.96,6.91,6.91,406197.0,6.6556,6.6844,6.6364,6.6364,406197.0
2024-09-19 10:00:00,6.91,6.91,6.89,6.9,173949.0,6.6364,6.6364,6.6172,6.6268,173949.0
2024-09-19 10:10:00,6.91,6.91,6.87,6.87,267335.0,6.6364,6.6364,6.598,6.598,267335.0
2024-09-19 10:20:00,6.87,6.88,6.85,6.85,178289.0,6.598,6.6076,6.5788,6.5788,178289.0
2024-09-19 10:30:00,6.84,6.85,6.83,6.84,268431.0,6.5692,6.5788,6.5596,6.5692,268431.0
2024-09-19 10:40:00,6.86,6.9,6.86,6.88,322994.0,6.5884,6.6268,6.5884,6.6076,322994.0
2024-09-19 10:50:00,6.88,6.9,6.88,6.89,397107.0,6.6076,6.6268,6.6076,6.6172,397107.0
2024-09-19 11:00:00,6.9,6.91,6.88,6.9,369080.0,6.6268,6.6364,6.6076,6.6268,369080.0
2024-09-19 11:10:00,6.89,6.89,6.87,6.87,57233.0,6.6172,6.6172,6.598,6.598,57233.0
2024-09-19 11:20:00,6.86,6.86,6.85,6.86,161008.0,6.5884,6.5884,6.5788,6.5884,161008.0
2024-09-19 11:30:00,6.86,6.87,6.86,6.86,79535.0,6.5884,6.598,6.5884,6.5884,79535.0
2024-09-19 11:40:00,6.86,6.86,6.85,6.85,55944.0,6.5884,6.5884,6.5788,6.5788,55944.0
2024-09-19 11:50:00,6.86,6.89,6.86,6.88,112001.0,6.5884,6.6172,6.5884,6.6076,112001.0
2024-09-19 12:00:00,6.87,6.87,6.84,6.84,64600.0,6.598,6.598,6.5692,6.5692,64600.0
2024-09-19 12:10:00,6.85,6.86,6.83,6.83,134699.0,6.5788,6.5884,6.5596,6.5596,134699.0
2024-09-19 12:20:00,6.83,6.84,6.83,6.83,133555.0,6.5596,6.5692,6.5596,6.5596,133555.0
2024-09-19 12:30:00,6.82,6.83,6.82,6.83,174589.0,6.55,6.5596,6.55,6.5596,174589.0
2024-09-19 12:40:00,6.83,6.83,6.82,6.82,73478.0,6.5596,6.5596,6.55,6.55,73478.0
2024-09-19 12:50:00,6.83,6.84,6.83,6.84,59046.0,6.5596,6.5692,6.5596,6.5692,59046.0
2024-09-19 13:00:00,6.84,6.84,6.83,6.83,18569.0,6.5692,6.5692,6.5596,6.5596,18569.0
2024-09-19 13:10:00,6.83,6.84,6.82,6.82,100066.0,6.5596,6.5692,6.55,6.55,100066.0
2024-09-19 13:20:00,6.82,6.83,6.82,6.83,143073.0,6.55,6.5596,6.55,6.5596,143073.0
2024-09-19 13:30:00,6.82,6.82,6.8,6.81,32253.0,6.55,6.55,6.5308,6.5404,32253.0
2024-09-19 13:40:00,6.8,6.8,6.79,6.79,86263.0,6.5308,6.5308,6.5212,6.5212,86263.0
2024-09-19 13:50:00,6.79,6.79,6.79,6.79,88430.0,6.5212,6.5212,6.5212,6.5212,88430.0
2024-09-19 14:00:00,6.79,6.8,6.79,6.8,135112.0,6.5212,6.5308,6.5212,6.5308,135112.0
2024-09-19 14:10:00,6.81,6.86,6.81,6.85,132151.0,6.5404,6.5884,6.5404,6.5788,132151.0
2024-09-19 14:20:00,6.84,6.84,6.82,6.82,193736.0,6.5692,6.5692,6.55,6.55,193736.0
2024-09-19 14:30:00,6.82,6.83,6.82,6.82,56458.0,6.55,6.5596,6.55,6.55,56458.0
2024-09-19 14:40:00,6.82,6.83,6.82,6.83,69500.0,6.55,6.5596,6.55,6.5596,69500.0
2024-09-19 14:50:00,6.83,6.84,6.83,6.83,178743.0,6.5596,6.5692,6.5596,6.5596,178743.0
2024-09-19 15:00:00,6.82,6.83,6.82,6.83,179100.0,6.55,6.5596,6.55,6.5596,179100.0
2024-09-19 15:10:00,6.83,6.85,6.83,6.85,247375.0,6.5596,6.5788,6.5596,6.5788,247375.0
2024-09-19 15:20:00,6.84,6.87,6.84,6.85,217396.0,6.5692,6.598,6.5692,6.5788,217396.0
2024-09-19 15:30:00,6.85,6.86,6.84,6.85,195043.0,6.5788,6.5884,6.5692,6.5788,195043.0
2024-09-19 15:40:00,6.84,6.86,6.83,6.83,314966.0,6.5692,6.5884,6.5596,6.5596,314966.0
2024-09-19 15:50:00,6.84,6.88,6.84,6.86,626786.0,6.5692,6.6076,6.5692,6.5884,626786.0
2024-09-20 09:30:00,6.91,6.92,6.89,6.9,301231.0,6.6364,6.646,6.6172,6.6268,301231.0
2024-09-20 09:40:00,6.9,6.93,6.9,6.93,63601.0,6.6268,6.6556,6.6268,6.6556,63601.0
2024-09-20 09:50:00,6.92,6.94,6.92,6.94,151509.0,6.646,6.6652,6.646,6.6652,151509.0
2024-09-20 10:00:00,6.95,6.95,6.94,6.94,61682.0,6.6748,6.6748,6.6652,6.6652,61682.0
2024-09-20 10:10:00,6.95,6.96,6.94,6.94,262598.0,6.6748,6.6844,6.6652,6.6652,262598.0
2024-09-20 10:20:00,6.94,6.94,6.93,6.93,121469.0,6.6652,6.6652,6.6556,6.6556,121469.0
2024-09-20 10:30:00,6.94,6.95,6.93,6.93,143915.0,6.6652,6.6748,6.6556,6.6556,143915.0
2024-09-20 10:40:00,6.93,6.94,6.93,6.94,50782.0,6.6556,6.6652,6.6556,6.6652,50782.0
2024-09-20 10:50:00,6.95,6.97,6.95,6.97,140416.0,6.6748,6.694,6.6748,6.694,140416.0
2024-09-20 11:00:00,6.97,6.98,6.97,6.97,20231.0,6.694,6.7036,6.694,6.694,20231.0
2024-09-20 11:10:00,6.97,7.01,6.97,6.99,187591.0,6.694,6.7325,6.694,6.7132,187591.0
2024-09-20 11:20:00,6.98,6.98,6.98,6.98,6091.0,6.7036,6.7036,6.7036,6.7036,6091.0
2024-09-20 11:30:00,6.99,6.99,6.96,6.97,91368.0,6.7132,6.7132,6.6844,6.694,91368.0
2024-09-20 11:40:00,6.96,6.96,6.93,6.94,203311.0,6.6844,6.6844,6.6556,6.6652,203311.0
2024-09-20 11:50:00,6.95,6.96,6.94,6.95,66111.0,6.6748,6.6844,6.6652,6.6748,66111.0
2024-09-20 12:00:00,6.95,6.95,6.94,6.94,16400.0,6.6748,6.6748,6.6652,6.6652,16400.0
2024-09-20 12:10:00,6.94,6.94,6.94,6.94,75417.0,6.6652,6.6652,6.6652,6.6652,75417.0
2024-09-20 12:20:00,6.93,6.93,6.92,6.92,28080.0,6.6556,6.6556,6.646,6.646,28080.0
2024-09-20 12:30:00,6.92,6.92,6.91,6.91,39655.0,6.646,6.646,6.6364,6.6364,39655.0
2024-09-20 12:40:00,6.91,6.91,6.9,6.9,3140.0,6.6364,6.6364,6.6268,6.6268,3140.0
2024-09-20 12:50:00,6.9,6.91,6.9,6.91,59578.0,6.6268,6.6364,6.6268,6.6364,59578.0
2024-09-20 13:00:00,6.9,6.91,6.9,6.91,146648.0,6.6268,6.6364,6.6268,6.6364,146648.0
2024-09-20 13:10:00,6.9,6.9,6.9,6.9,200.0,6.6268,6.6268,6.6268,6.6268,200.0
2024-09-20 13:20:00,6.9,6.91,6.9,6.91,13505.0,6.6268,6.6364,6.6268,6.6364,13505.0
2024-09-20 13:30:00,6.9,6.9,6.9,6.9,18980.0,6.6268,6.6268,6.6268,6.6268,18980.0
2024-09-20 13:40:00,6.9,6.9,6.9,6.9,3227.0,6.6268,6.6268,6.6268,6.6268,3227.0
2024-09-20 13:50:00,6.91,6.91,6.91,6.91,55841.0,6.6364,6.6364,6.6364,6.6364,55841.0
2024-09-20 14:00:00,6.91,6.95,6.91,6.95,215392.0,6.6364,6.6748,6.6364,6.6748,215392.0
2024-09-20 14:10:00,6.96,6.96,6.95,6.95,47500.0,6.6844,6.6844,6.6748,6.6748,47500.0
2024-09-20 14:20:00,6.95,6.96,6.95,6.96,139731.0,6.6748,6.6844,6.6748,6.6844,139731.0
2024-09-20 14:30:00,6.97,6.97,6.96,6.97,216732.0,6.694,6.694,6.6844,6.694,216732.0
2024-09-20 14:40:00,6.97,6.97,6.96,6.96,142944.0,6.694,6.694,6.6844,6.6844,142944.0
2024-09-20 14:50:00,6.95,6.95,6.93,6.93,87700.0,6.6748,6.6748,6.6556,6.6556,87700.0
2024-09-20 15:00:00,6.92,6.94,6.92,6.94,153977.0,6.646,6.6652,6.646,6.6652,153977.0
2024-09-20 15:10:00,6.94,6.94,6.92,6.92,6613.0,6.6652,6.6652,6.646,6.646,6613.0
2024-09-20 15:20:00,6.9,6.91,6.89,6.91,30120.0,6.6268,6.6364,6.6172,6.6364,30120.0
2024-09-20 15:30:00,6.91,6.91,6.87,6.87,131575.0,6.6364,6.6364,6.598,6.598,131575.0
2024-09-20 15:40:00,6.88,6.89,6.87,6.89,288531.0,6.6076,6.6172,6.598,6.6172,288531.0
2024-09-20 15:50:00,6.89,6.92,6.89,6.92,463588.0,6.6172,6.646,6.6172,6.646,463588.0
2024-09-23 09:30:00,6.86,6.89,6.86,6.89,415763.0,6.5884,6.6172,6.5884,6.6172,415763.0
2024-09-23 09:40:00,6.88,6.91,6.88,6.88,240927.0,6.6076,6.6364,6.6076,6.6076,240927.0
2024-09-23 09:50:00,6.87,6.89,6.87,6.88,69632.0,6.598,6.6172,6.598,6.6076,69632.0
2024-09-23 10:00:00,6.89,6.89,6.86,6.86,230215.0,6.6172,6.6172,6.5884,6.5884,230215.0
2024-09-23 10:10:00,6.87,6.88,6.86,6.86,212011.0,6.598,6.6076,6.5884,6.5884,212011.0
2024-09-23 10:20:00,6.85,6.85,6.84,6.85,286771.0,6.5788,6.5788,6.5692,6.5788,286771.0
2024-09-23 10:30:00,6.86,6.88,6.86,6.88,119277.0,6.5884,6.6076,6.5884,6.6076,119277.0
2024-09-23 10:40:00,6.88,6.88,6.85,6.85,191522.0,6.6076,6.6076,6.5788,6.5788,191522.0
2024-09-23 10:50:00,6.85,6.86,6.85,6.85,108315.0,6.5788,6.5884,6.5788,6.5788,108315.0
2024-09-23 11:00:00,6.85,6.88,6.85,6.88,263723.0,6.5788,6.6076,6.5788,6.6076,263723.0
2024-09-23 11:10:00,6.87,6.88,6.87,6.88,167730.0,6.598,6.6076,6.598,6.6076,167730.0
2024-09-23 11:20:00,6.87,6.87,6.86,6.86,89778.0,6.598,6.598,6.5884,6.5884,89778.0
2024-09-23 11:30:00,6.85,6.85,6.84,6.85,122016.0,6.5788,6.5788,6.5692,6.5788,122016.0
2024-09-23 11:40:00,6.85,6.85,6.84,6.84,57616.0,6.5788,6.5788,6.5692,6.5692,57616.0
2024-09-23 11:50:00,6.84,6.86,6.84,6.86,186846.0,6.5692,6.5884,6.5692,6.5884,186846.0
2024-09-23 12:00:00,6.86,6.87,6.86,6.86,220280.0,6.5884,6.598,6.5884,6.5884,220280.0
2024-09-23 12:10:00,6.87,6.89,6.87,6.88,122980.0,6.598,6.6172,6.598,6.6076,122980.0
2024-09-23 12:20:00,6.88,6.88,6.88,6.88,67100.0,6.6076,6.6076,6.6076,6.6076,67100.0
2024-09-23 12:30:00,6.88,6.89,6.88,6.89,322916.0,6.6076,6.6172,6.6076,6.6172,322916.0
2024-09-23 12:40:00,6.89,6.9,6.89,6.89,223231.0,6.6172,6.6268,6.6172,6.6172,223231.0
2024-09-23 12:50:00,6.89,6.89,6.89,6.89,62267.0,6.6172,6.6172,6.6172,6.6172,62267.0
2024-09-23 13:00:00,6.9,6.91,6.9,6.9,90645.0,6.6268,6.6364,6.6268,6.6268,90645.0
2024-09-23 13:10:00,6.89,6.89,6.89,6.89,141614.0,6.6172,6.6172,6.6172,6.6172,141614.0
2024-09-23 13:20:00,6.89,6.89,6.89,6.89,201189.0,6.6172,6.6172,6.6172,6.6172,201189.0
2024-09-23 13:30:00,6.89,6.89,6.88,6.89,140829.0,6.6172,6.6172,6.6076,6.6172,140829.0
2024-09-23 13:40:00,6.88,6.88,6.88,6.88,64099.0,6.6076,6.6076,6.6076,6.6076,64099.0
2024-09-23 13:50:00,6.87,6.87,6.87,6.87,12160.0,6.598,6.598,6.598,6.598,12160.0
2024-09-23 14:00:00,6.87,6.88,6.87,6.87,51796.0,6.598,6.6076,6.598,6.598,51796.0
2024-09-23 14:10:00,6.87,6.87,6.87,6.87,105024.0,6.598,6.598,6.598,6.598,105024.0
2024-09-23 14:20:00,6.87,6.87,6.87,6.87,56860.0,6.598,6.598,6.598,6.598,56860.0
2024-09-23 14:30:00,6.87,6.87,6.87,6.87,800.0,6.598,6.598,6.598,6.598,800.0
2024-09-23 14:40:00,6.87,6.87,6.87,6.87,48600.0,6.598,6.598,6.598,6.598,48600.0
2024-09-23 14:50:00,6.87,6.87,6.87,6.87,500.0,6.598,6.598,6.598,6.598,500.0
2024-09-23 15:00:00,6.87,6.87,6.87,6.87,0.0,6.598,6.598,6.598,6.598,0.0
2024-09-23 15:10:00,6.87,6.87,6.86,6.87,63953.0,6.598,6.598,6.5884,6.598,63953.0
2024-09-23 15:20:00,6.87,6.87,6.86,6.86,7214.0,6.598,6.598,6.5884,6.5884,7214.0
2024-09-23 15:30:00,6.86,6.86,6.86,6.86,73316.0,6.5884,6.5884,6.5884,6.5884,73316.0
2024-09-23 15:40:00,6.86,6.88,6.86,6.86,165190.0,6.5884,6.6076,6.5884,6.5884,165190.0
2024-09-23 15:50:00,6.86,6.86,6.85,6.85,158161.0,6.5884,6.5884,6.5788,6.5788,158161.0
2024-09-24 09:30:00,6.75,6.76,6.75,6.76,104816.0,6.5641,6.5738,6.5641,6.5738,104816.0
2024-09-24 09:40:00,6.77,6.77,6.76,6.77,29620.0,6.5835,6.5835,6.5738,6.5835,29620.0
2024-09-24 09:50:00,6.78,6.79,6.78,6.79,112025.0,6.5932,6.603,6.5932,6.603,112025.0
2024-09-24 10:00:00,6.79,6.84,6.79,6.81,103066.0,6.603,6.6516,6.603,6.6224,103066.0
2024-09-24 10:10:00,6.8,6.82,6.8,6.82,98054.0,6.6127,6.6321,6.6127,6.6321,98054.0
2024-09-24 10:20:00,6.82,6.84,6.82,6.83,118352.0,6.6321,6.6516,6.6321,6.6419,118352.0
2024-09-24 10:30:00,6.82,6.84,6.82,6.84,166670.0,6.6321,6.6516,6.6321,6.6516,166670.0
2024-09-24 10:40:00,6.84,6.84,6.81,6.81,167924.0,6.6516,6.6516,6.6224,6.6224,167924.0
2024-09-24 10:50:00,6.8,6.8,6.78,6.78,105451.0,6.6127,6.6127,6.5932,6.5932,105451.0
2024-09-24 11:00:00,6.78,6.78,6.78,6.78,137356.0,6.5932,6.5932,6.5932,6.5932,137356.0
2024-09-24 11:10:00,6.78,6.78,6.77,6.77,240538.0,6.5932,6.5932,6.5835,6.5835,240538.0
2024-09-24 11:20:00,6.77,6.77,6.76,6.77,37057.0,6.5835,6.5835,6.5738,6.5835,37057.0
2024-09-24 11:30:00,6.76,6.76,6.76,6.76,13560.0,6.5738,6.5738,6.5738,6.5738,13560.0
2024-09-24 11:40:00,6.76,6.76,6.76,6.76,93636.0,6.5738,6.5738,6.5738,6.5738,93636.0
2024-09-24 11:50:00,6.75,6.75,6.73,6.74,88024.0,6.5641,6.5641,6.5446,6.5543,88024.0
2024-09-24 12:00:00,6.74,6.74,6.74,6.74,24760.0,6.5543,6.5543,6.5543,6.5543,24760.0
2024-09-24 12:10:00,6.74,6.74,6.74,6.74,29004.0,6.5543,6.5543,6.5543,6.5543,29004.0
2024-09-24 12:20:00,6.74,6.75,6.74,6.75,76468.0,6.5543,6.5641,6.5543,6.5641,76468.0
2024-09-24 12:30:00,6.75,6.75,6.74,6.74,57553.0,6.5641,6.5641,6.5543,6.5543,57553.0
2024-09-24 12:40:00,6.73,6.74,6.72,6.73,309452.0,6.5446,6.5543,6.5349,6.5446,309452.0
2024-09-24 12:50:00,6.74,6.74,6.73,6.74,76040.0,6.5543,6.5543,6.5446,6.5543,76040.0
2024-09-24 13:00:00,6.75,6.75,6.74,6.74,155231.0,6.5641,6.5641,6.5543,6.5543,155231.0
2024-09-24 13:10:00,6.74,6.74,6.73,6.73,5943.0,6.5543,6.5543,6.5446,6.5446,5943.0
2024-09-24 13:20:00,6.74,6.74,6.74,6.74,53467.0,6.5543,6.5543,6.5543,6.5543,53467.0
2024-09-24 13:30:00,6.74,6.74,6.73,6.74,65934.0,6.5543,6.5543,6.5446,6.5543,65934.0
2024-09-24 13:40:00,6.74,6.74,6.74,6.74,60150.0,6.5543,6.5543,6.5543,6.5543,60150.0
2024-09-24 13:50:00,6.74,6.74,6.74,6.74,72700.0,6.5543,6.5543,6.5543,6.5543,72700.0
2024-09-24 14:00:00,6.74,6.74,6.74,6.74,9380.0,6.5543,6.5543,6.5543,6.5543,9380.0
2024-09-24 14:10:00,6.75,6.75,6.75,6.75,98872.0,6.5641,6.5641,6.5641,6.5641,98872.0
2024-09-24 14:20:00,6.75,6.76,6.75,6.76,14412.0,6.5641,6.5738,6.5641,6.5738,14412.0
2024-09-24 14:30:00,6.76,6.78,6.75,6.75,270534.0,6.5738,6.5932,6.5641,6.5641,270534.0
2024-09-24 14:40:00,6.75,6.75,6.75,6.75,28400.0,6.5641,6.5641,6.5641,6.5641,28400.0
2024-09-24 14:50:00,6.75,6.75,6.75,6.75,7659.0,6.5641,6.5641,6.5641,6.5641,7659.0
2024-09-24 15:00:00,6.75,6.75,6.74,6.74,99967.0,6.5641,6.5641,6.5543,6.5543,99967.0
2024-09-24 15:10:00,6.74,6.74,6.74,6.74,89738.0,6.5543,6.5543,6.5543,6.5543,89738.0
2024-09-24 15:20:00,6.74,6.74,6.74,6.74,16238.0,6.5543,6.5543,6.5543,6.5543,16238.0
2024-09-24 15:30:00,6.74,6.75,6.74,6.75,25693.0,6.5543,6.5641,6.5543,6.5641,25693.0
2024-09-24 15:40:00,6.74,6.74,6.74,6.74,13350.0,6.5543,6.5543,6.5543,6.5543,13350.0
2024-09-24 15:50:00,6.74,6.74,6.72,6.72,224298.0,6.5543,6.5543,6.5349,6.5349,224298.0
2024-09-25 09:30:00,6.73,6.73,6.71,6.71,132616.0,6.5446,6.5446,6.5252,6.5252,132616.0
2024-09-25 09:40:00,6.71,6.73,6.71,6.72,20000.0,6.5252,6.5446,6.5252,6.5349,20000.0
2024-09-25 09:50:00,6.72,6.72,6.71,6.72,79105.0,6.5349,6.5349,6.5252,6.5349,79105.0
2024-09-25 10:00:00,6.71,6.71,6.71,6.71,82584.0,6.5252,6.5252,6.5252,6.5252,82584.0
2024-09-25 10:10:00,6.71,6.71,6.71,6.71,45556.0,6.5252,6.5252,6.5252,6.5252,45556.0
2024-09-25 10:20:00,6.71,6.73,6.71,6.72,125867.0,6.5252,6.5446,6.5252,6.5349,125867.0
2024-09-25 10:30:00,6.73,6.73,6.72,6.72,108016.0,6.5446,6.5446,6.5349,6.5349,108016.0
2024-09-25 10:40:00,6.72,6.73,6.71,6.73,68192.0,6.5349,6.5446,6.5252,6.5446,68192.0
2024-09-25 10:50:00,6.74,6.74,6.73,6.73,40536.0,6.5543,6.5543,6.5446,6.5446,40536.0
2024-09-25 11:00:00,6.72,6.72,6.72,6.72,119415.0,6.5349,6.5349,6.5349,6.5349,119415.0
2024-09-25 11:10:00,6.72,6.73,6.72,6.73,65880.0,6.5349,6.5446,6.5349,6.5446,65880.0
2024-09-25 11:20:00,6.73,6.73,6.73,6.73,25490.0,6.5446,6.5446,6.5446,6.5446,25490.0
2024-09-25 11:30:00,6.74,6.74,6.73,6.73,54436.0,6.5543,6.5543,6.5446,6.5446,54436.0
2024-09-25 11:40:00,6.73,6.75,6.73,6.74,75978.0,6.5446,6.5641,6.5446,6.5543,75978.0
2024-09-25 11:50:00,6.74,6.75,6.74,6.74,45193.0,6.5543,6.5641,6.5543,6.5543,45193.0
2024-09-25 12:00:00,6.74,6.75,6.74,6.75,39285.0,6.5543,6.5641,6.5543,6.5641,39285.0
2024-09-25 12:10:00,6.74,6.74,6.74,6.74,17235.0,6.5543,6.5543,6.5543,6.5543,17235.0
2024-09-25 12:20:00,6.74,6.74,6.74,6.74,0.0,6.5543,6.5543,6.5543,6.5543,0.0
2024-09-25 12:30:00,6.75,6.75,6.75,6.75,34694.0,6.5641,6.5641,6.5641,6.5641,34694.0
2024-09-25 12:40:00,6.75,6.76,6.75,6.76,13700.0,6.5641,6.5738,6.5641,6.5738,13700.0
2024-09-25 12:50:00,6.76,6.76,6.75,6.76,70906.0,6.5738,6.5738,6.5641,6.5738,70906.0
2024-09-25 13:00:00,6.77,6.79,6.76,6.77,200008.0,6.5835,6.603,6.5738,6.5835,200008.0
2024-09-25 13:10:00,6.78,6.78,6.77,6.77,43000.0,6.5932,6.5932,6.5835,6.5835,43000.0
2024-09-25 13:20:00,6.77,6.77,6.77,6.77,69057.0,6.5835,6.5835,6.5835,6.5835,69057.0
2024-09-25 13:30:00,6.78,6.8,6.78,6.78,126509.0,6.5932,6.6127,6.5932,6.5932,126509.0
2024-09-25 13:40:00,6.78,6.79,6.78,6.79,129976.0,6.5932,6.603,6.5932,6.603,129976.0
2024-09-25 13:50:00,6.79,6.79,6.76,6.76,104448.0,6.603,6.603,6.5738,6.5738,104448.0
2024-09-25 14:00:00,6.76,6.77,6.76,6.77,124127.0,6.5738,6.5835,6.5738,6.5835,124127.0
2024-09-25 14:10:00,6.78,6.8,6.78,6.78,117197.0,6.5932,6.6127,6.5932,6.5932,117197.0
2024-09-25 14:20:00,6.78,6.78,6.78,6.78,0.0,6.5932,6.5932,6.5932,6.5932,0.0
2024-09-25 14:30:00,6.76,6.76,6.76,6.76,36200.0,6.5738,6.5738,6.5738,6.5738,36200.0
2024-09-25 14:40:00,6.76,6.76,6.76,6.76,124700.0,6.5738,6.5738,6.5738,6.5738,124700.0
2024-09-25 14:50:00,6.76,6.78,6.76,6.77,157240.0,6.5738,6.5932,6.5738,6.5835,157240.0
2024-09-25 15:00:00,6.76,6.76,6.76,6.76,146457.0,6.5738,6.5738,6.5738,6.5738,146457.0
2024-09-25 15:10:00,6.77,6.77,6.77,6.77,152777.0,6.5835,6.5835,6.5835,6.5835,152777.0
2024-09-25 15:20:00,6.77,6.77,6.77,6.77,2400.0,6.5835,6.5835,6.5835,6.5835,2400.0
2024-09-25 15:30:00,6.77,6.78,6.77,6.78,49037.0,6.5835,6.5932,6.5835,6.5932,49037.0
2024-09-25 15:40:00,6.79,6.79,6.78,6.78,44989.0,6.603,6.603,6.5932,6.5932,44989.0
2024-09-25 15:50:00,6.77,6.78,6.77,6.77,75667.0,6.5835,6.5932,6.5835,6.5835,75667.0
2024-09-26 09:30:00,6.61,6.64,6.61,6.63,574748.0,6.4279,6.4571,6.4279,6.4474,574748.0
2024-09-26 09:40:00,6.64,6.65,6.63,6.65,169782.0,6.4571,6.4668,6.4474,6.4668,169782.0
2024-09-26 09:50:00,6.64,6.66,6.64,6.65,5480.0,6.4571,6.4765,6.4571,6.4668,5480.0
2024-09-26 10:00:00,6.64,6.66,6.63,6.66,208231.0,6.4571,6.4765,6.4474,6.4765,208231.0
2024-09-26 10:10:00,6.66,6.66,6.65,6.65,36316.0,6.4765,6.4765,6.4668,6.4668,36316.0
2024-09-26 10:20:00,6.66,6.68,6.66,6.68,145499.0,6.4765,6.496,6.4765,6.496,145499.0
2024-09-26 10:30:00,6.68,6.68,6.65,6.65,156562.0,6.496,6.496,6.4668,6.4668,156562.0
2024-09-26 10:40:00,6.66,6.68,6.66,6.68,236602.0,6.4765,6.496,6.4765,6.496,236602.0
2024-09-26 10:50:00,6.68,6.72,6.68,6.72,253469.0,6.496,6.5349,6.496,6.5349,253469.0
2024-09-26 11:00:00,6.73,6.73,6.7,6.7,57169.0,6.5446,6.5446,6.5154,6.5154,57169.0
2024-09-26 11:10:00,6.7,6.72,6.7,6.72,147694.0,6.5154,6.5349,6.5154,6.5349,147694.0
2024-09-26 11:20:00,6.73,6.73,6.72,6.73,180294.0,6.5446,6.5446,6.5349,6.5446,180294.0
2024-09-26 11:30:00,6.72,6.73,6.72,6.72,184263.0,6.5349,6.5446,6.5349,6.5349,184263.0
2024-09-26 11:40:00,6.71,6.71,6.7,6.71,65400.0,6.5252,6.5252,6.5154,6.5252,65400.0
2024-09-26 11:50:00,6.7,6.7,6.68,6.68,39183.0,6.5154,6.5154,6.496,6.496,39183.0
2024-09-26 12:00:00,6.69,6.71,6.69,6.71,74100.0,6.5057,6.5252,6.5057,6.5252,74100.0
2024-09-26 12:10:00,6.71,6.71,6.71,6.71,21900.0,6.5252,6.5252,6.5252,6.5252,21900.0
2024-09-26 12:20:00,6.71,6.72,6.71,6.72,89521.0,6.5252,6.5349,6.5252,6.5349,89521.0
2024-09-26 12:30:00,6.72,6.73,6.72,6.72,43560.0,6.5349,6.5446,6.5349,6.5349,43560.0
2024-09-26 12:40:00,6.73,6.73,6.72,6.72,40433.0,6.5446,6.5446,6.5349,6.5349,40433.0
2024-09-26 12:50:00,6.73,6.74,6.72,6.74,49457.0,6.5446,6.5543,6.5349,6.5543,49457.0
2024-09-26 13:00:00,6.73,6.73,6.72,6.73,116134.0,6.5446,6.5446,6.5349,6.5446,116134.0
2024-09-26 13:10:00,6.73,6.77,6.73,6.77,333104.0,6.5446,6.5835,6.5446,6.5835,333104.0
2024-09-26 13:20:00,6.76,6.76,6.74,6.74,52857.0,6.5738,6.5738,6.5543,6.5543,52857.0
2024-09-26 13:30:00,6.72,6.72,6.72,6.72,19002.0,6.5349,6.5349,6.5349,6.5349,19002.0
2024-09-26 13:40:00,6.72,6.72,6.71,6.71,21772.0,6.5349,6.5349,6.5252,6.5252,21772.0
2024-09-26 13:50:00,6.71,6.71,6.71,6.71,77677.0,6.5252,6.5252,6.5252,6.5252,77677.0
2024-09-26 14:00:00,6.71,6.71,6.71,6.71,5879.0,6.5252,6.5252,6.5252,6.5252,5879.0
2024-09-26 14:10:00,6.71,6.71,6.68,6.68,242409.0,6.5252,6.5252,6.496,6.496,242409.0
2024-09-26 14:20:00,6.68,6.68,6.68,6.68,5352.0,6.496,6.496,6.496,6.496,5352.0
2024-09-26 14:30:00,6.69,6.7,6.69,6.69,24000.0,6.5057,6.5154,6.5057,6.5057,24000.0
2024-09-26 14:40:00,6.68,6.7,6.68,6.7,94543.0,6.496,6.5154,6.496,6.5154,94543.0
2024-09-26 14:50:00,6.7,6.7,6.69,6.69,114750.0,6.5154,6.5154,6.5057,6.5057,114750.0
2024-09-26 15:00:00,6.69,6.7,6.69,6.7,51649.0,6.5057,6.5154,6.5057,6.5154,51649.0
2024-09-26 15:10:00,6.69,6.69,6.68,6.68,55230.0,6.5057,6.5057,6.496,6.496,55230.0
2024-09-26 15:20:00,6.68,6.69,6.68,6.69,89536.0,6.496,6.5057,6.496,6.5057,89536.0
2024-09-26 15:30:00,6.7,6.7,6.7,6.7,96879.0,6.5154,6.5154,6.5154,6.5154,96879.0
2024-09-26 15:40:00,6.7,6.7,6.69,6.69,72100.0,6.5154,6.5154,6.5057,6.5057,72100.0
2024-09-26 15:50:00,6.68,6.7,6.67,6.69,304373.0,6.496,6.5154,6.4863,6.5057,304373.0
2024-09-27 09:30:00,6.66,6.67,6.66,6.67,237675.0,6.4765,6.4863,6.4765,6.4863,237675.0
2024-09-27 09:40:00,6.67,6.67,6.67,6.67,2800.0,6.4863,6.4863,6.4863,6.4863,2800.0
2024-09-27 09:50:00,6.68,6.68,6.68,6.68,56300.0,6.496,6.496,6.496,6.496,56300.0
2024-09-27 10:00:00,6.67,6.68,6.65,6.67,111808.0,6.4863,6.496,6.4668,6.4863,111808.0
2024-09-27 10:10:00,6.67,6.67,6.66,6.66,115518.0,6.4863,6.4863,6.4765,6.4765,115518.0
2024-09-27 10:20:00,6.66,6.66,6.64,6.64,105004.0,6.4765,6.4765,6.4571,6.4571,105004.0
2024-09-27 10:30:00,6.64,6.66,6.64,6.65,106872.0,6.4571,6.4765,6.4571,6.4668,106872.0
2024-09-27 10:40:00,6.65,6.65,6.65,6.65,109842.0,6.4668,6.4668,6.4668,6.4668,109842.0
2024-09-27 10:50:00,6.66,6.66,6.65,6.65,90362.0,6.4765,6.4765,6.4668,6.4668,90362.0
2024-09-27 11:00:00,6.65,6.66,6.65,6.66,11687.0,6.4668,6.4765,6.4668,6.4765,11687.0
2024-09-27 11:10:00,6.66,6.67,6.66,6.67,272932.0,6.4765,6.4863,6.4765,6.4863,272932.0
2024-09-27 11:20:00,6.67,6.67,6.67,6.67,111500.0,6.4863,6.4863,6.4863,6.4863,111500.0
2024-09-27 11:30:00,6.67,6.67,6.67,6.67,27921.0,6.4863,6.4863,6.4863,6.4863,27921.0
2024-09-27 11:40:00,6.67,6.67,6.67,6.67,48385.0,6.4863,6.4863,6.4863,6.4863,48385.0
2024-09-27 11:50:00,6.68,6.69,6.68,6.69,40516.0,6.496,6.5057,6.496,6.5057,40516.0
2024-09-27 12:00:00,6.69,6.7,6.69,6.7,52977.0,6.5057,6.5154,6.5057,6.5154,52977.0
2024-09-27 12:10:00,6.71,6.71,6.7,6.7,57482.0,6.5252,6.5252,6.5154,6.5154,57482.0
2024-09-27 12:20:00,6.71,6.71,6.7,6.7,9406.0,6.5252,6.5252,6.5154,6.5154,9406.0
2024-09-27 12:30:00,6.7,6.7,6.7,6.7,18071.0,6.5154,6.5154,6.5154,6.5154,18071.0
2024-09-27 12:40:00,6.7,6.7,6.7,6.7,35214.0,6.5154,6.5154,6.5154,6.5154,35214.0
2024-09-27 12:50:00,6.7,6.7,6.7,6.7,2339.0,6.5154,6.5154,6.5154,6.5154,2339.0
2024-09-27 13:00:00,6.7,6.71,6.69,6.71,262189.0,6.5154,6.5252,6.5057,6.5252,262189.0
2024-09-27 13:10:00,6.71,6.71,6.71,6.71,38918.0,6.5252,6.5252,6.5252,6.5252,38918.0
2024-09-27 13:20:00,6.71,6.71,6.71,6.71,50936.0,6.5252,6.5252,6.5252,6.5252,50936.0
2024-09-27 13:30:00,6.72,6.72,6.72,6.72,71258.0,6.5349,6.5349,6.5349,6.5349,71258.0
2024-09-27 13:40:00,6.72,6.72,6.71,6.71,95623.0,6.5349,6.5349,6.5252,6.5252,95623.0
2024-09-27 13:50:00,6.7,6.7,6.7,6.7,71788.0,6.5154,6.5154,6.5154,6.5154,71788.0
2024-09-27 14:00:00,6.69,6.7,6.69,6.7,54258.0,6.5057,6.5154,6.5057,6.5154,54258.0
2024-09-27 14:10:00,6.71,6.71,6.71,6.71,43164.0,6.5252,6.5252,6.5252,6.5252,43164.0
2024-09-27 14:20:00,6.71,6.73,6.71,6.73,79613.0,6.5252,6.5446,6.5252,6.5446,79613.0
2024-09-27 14:30:00,6.74,6.76,6.74,6.75,185723.0,6.5543,6.5738,6.5543,6.5641,185723.0
2024-09-27 14:40:00,6.74,6.74,6.72,6.72,57614.0,6.5543,6.5543,6.5349,6.5349,57614.0
2024-09-27 14:50:00,6.72,6.72,6.7,6.7,141380.0,6.5349,6.5349,6.5154,6.5154,141380.0
2024-09-27 15:00:00,6.7,6.7,6.7,6.7,69000.0,6.5154,6.5154,6.5154,6.5154,69000.0
2024-09-27 15:10:00,6.71,6.71,6.7,6.71,57383.0,6.5252,6.5252,6.5154,6.5252,57383.0
2024-09-27 15:20:00,6.71,6.72,6.71,6.71,89642.0,6.5252,6.5349,6.5252,6.5252,89642.0
2024-09-27 15:30:00,6.71,6.71,6.71,6.71,73852.0,6.5252,6.5252,6.5252,6.5252,73852.0
2024-09-27 15:40:00,6.72,6.72,6.72,6.72,11500.0,6.5349,6.5349,6.5349,6.5349,11500.0
2024-09-27 15:50:00,6.72,6.73,6.71,6.73,150006.0,6.5349,6.5446,6.5252,6.5446,150006.0
2024-09-30 09:30:00,6.77,6.77,6.74,6.74,174990.0,6.5835,6.5835,6.5543,6.5543,174990.0
2024-09-30 09:40:00,6.74,6.75,6.74,6.74,69850.0,6.5543,6.5641,6.5543,6.5543,69850.0
2024-09-30 09:50:00,6.74,6.75,6.74,6.75,62057.0,6.5543,6.5641,6.5543,6.5641,62057.0
2024-09-30 10:00:00,6.76,6.76,6.75,6.75,73696.0,6.5738,6.5738,6.5641,6.5641,73696.0
2024-09-30 10:10:00,6.75,6.76,6.75,6.76,79990.0,6.5641,6.5738,6.5641,6.5738,79990.0
2024-09-30 10:20:00,6.76,6.77,6.76,6.76,106534.0,6.5738,6.5835,6.5738,6.5738,106534.0
2024-09-30 10:30:00,6.75,6.75,6.74,6.74,50287.0,6.5641,6.5641,6.5543,6.5543,50287.0
2024-09-30 10:40:00,6.73,6.73,6.72,6.73,35591.0,6.5446,6.5446,6.5349,6.5446,35591.0
2024-09-30 10:50:00,6.73,6.73,6.73,6.73,6100.0,6.5446,6.5446,6.5446,6.5446,6100.0
2024-09-30 11:00:00,6.73,6.74,6.73,6.74,114469.0,6.5446,6.5543,6.5446,6.5543,114469.0
2024-09-30 11:10:00,6.73,6.73,6.73,6.73,2600.0,6.5446,6.5446,6.5446,6.5446,2600.0
2024-09-30 11:20:00,6.72,6.73,6.72,6.72,31700.0,6.5349,6.5446,6.5349,6.5349,31700.0
2024-09-30 11:30:00,6.72,6.74,6.72,6.74,119888.0,6.5349,6.5543,6.5349,6.5543,119888.0
2024-09-30 11:40:00,6.75,6.75,6.73,6.73,140080.0,6.5641,6.5641,6.5446,6.5446,140080.0
2024-09-30 11:50:00,6.73,6.73,6.73,6.73,0.0,6.5446,6.5446,6.5446,6.5446,0.0
2024-09-30 12:00:00,6.72,6.72,6.71,6.71,51128.0,6.5349,6.5349,6.5252,6.5252,51128.0
2024-09-30 12:10:00,6.71,6.72,6.71,6.71,76066.0,6.5252,6.5349,6.5252,6.5252,76066.0
2024-09-30 12:20:00,6.71,6.71,6.71,6.71,24700.0,6.5252,6.5252,6.5252,6.5252,24700.0
2024-09-30 12:30:00,6.72,6.72,6.72,6.72,10931.0,6.5349,6.5349,6.5349,6.5349,10931.0
2024-09-30 12:40:00,6.72,6.72,6.72,6.72,10200.0,6.5349,6.5349,6.5349,6.5349,10200.0
2024-09-30 12:50:00,6.72,6.72,6.72,6.72,0.0,6.5349,6.5349,6.5349,6.5349,0.0
2024-09-30 13:00:00,6.73,6.73,6.73,6.73,21640.0,6.5446,6.5446,6.5446,6.5446,21640.0
2024-09-30 13:10:00,6.74,6.74,6.74,6.74,96625.0,6.5543,6.5543,6.5543,6.5543,96625.0
2024-09-30 13:20:00,6.74,6.74,6.74,6.74,0.0,6.5543,6.5543,6.5543,6.5543,0.0
2024-09-30 13:30:00,6.75,6.75,6.74,6.74,156900.0,6.5641,6.5641,6.5543,6.5543,156900.0
2024-09-30 13:40:00,6.74,6.74,6.74,6.74,21000.0,6.5543,6.5543,6.5543,6.5543,21000.0
2024-09-30 13:50:00,6.74,6.74,6.72,6.72,146040.0,6.5543,6.5543,6.5349,6.5349,146040.0
2024-09-30 14:00:00,6.72,6.75,6.72,6.74,194767.0,6.5349,6.5641,6.5349,6.5543,194767.0
2024-09-30 14:10:00,6.74,6.8,6.74,6.8,243466.0,6.5543,6.6127,6.5543,6.6127,243466.0
2024-09-30 14:20:00,6.81,6.85,6.81,6.81,341926.0,6.6224,6.6613,6.6224,6.6224,341926.0
2024-09-30 14:30:00,6.81,6.82,6.77,6.77,104748.0,6.6224,6.6321,6.5835,6.5835,104748.0
2024-09-30 14:40:00,6.76,6.76,6.75,6.75,199128.0,6.5738,6.5738,6.5641,6.5641,199128.0
2024-09-30 14:50:00,6.76,6.76,6.75,6.76,188698.0,6.5738,6.5738,6.5641,6.5738,188698.0
2024-09-30 15:00:00,6.78,6.78,6.77,6.77,159276.0,6.5932,6.5932,6.5835,6.5835,159276.0
2024-09-30 15:10:00,6.77,6.77,6.75,6.75,96362.0,6.5835,6.5835,6.5641,6.5641,96362.0
2024-09-30 15:20:00,6.75,6.75,6.75,6.75,85502.0,6.5641,6.5641,6.5641,6.5641,85502.0
2024-09-30 15:30:00,6.75,6.75,6.73,6.73,55555.0,6.5641,6.5641,6.5446,6.5446,55555.0
2024-09-30 15:40:00,6.73,6.73,6.69,6.69,549621.0,6.5446,6.5446,6.5057,6.5057,549621.0
2024-09-30 15:50:00,6.69,6.69,6.63,6.65,951424.0,6.5057,6.5057,6.4474,6.4668,951424.0
2024-10-01 09:30:00,6.66,6.79,6.66,6.78,387362.0,6.4765,6.603,6.4765,6.5932,387362.0
2024-10-01 09:40:00,6.78,6.81,6.76,6.81,297831.0,6.5932,6.6224,6.5738,6.6224,297831.0
2024-10-01 09:50:00,6.81,6.83,6.8,6.8,426628.0,6.6224,6.6419,6.6127,6.6127,426628.0
2024-10-01 10:00:00,6.81,6.85,6.78,6.85,239194.0,6.6224,6.6613,6.5932,6.6613,239194.0
2024-10-01 10:10:00,6.86,6.88,6.85,6.88,432979.0,6.671,6.6905,6.6613,6.6905,432979.0
2024-10-01 10:20:00,6.88,6.89,6.83,6.88,278504.0,6.6905,6.7002,6.6419,6.6905,278504.0
2024-10-01 10:30:00,6.88,6.89,6.85,6.85,321129.0,6.6905,6.7002,6.6613,6.6613,321129.0
2024-10-01 10:40:00,6.83,6.86,6.83,6.86,117145.0,6.6419,6.671,6.6419,6.671,117145.0
2024-10-01 10:50:00,6.86,6.87,6.85,6.85,181236.0,6.671,6.6807,6.6613,6.6613,181236.0
2024-10-01 11:00:00,6.86,6.91,6.86,6.91,178022.0,6.671,6.7196,6.671,6.7196,178022.0
2024-10-01 11:10:00,6.91,6.92,6.91,6.91,64421.0,6.7196,6.7294,6.7196,6.7196,64421.0
2024-10-01 11:20:00,6.9,6.9,6.86,6.86,144634.0,6.7099,6.7099,6.671,6.671,144634.0
2024-10-01 11:30:00,6.86,6.86,6.83,6.83,302502.0,6.671,6.671,6.6419,6.6419,302502.0
2024-10-01 11:40:00,6.82,6.83,6.81,6.83,137767.0,6.6321,6.6419,6.6224,6.6419,137767.0
2024-10-01 11:50:00,6.82,6.83,6.82,6.83,83619.0,6.6321,6.6419,6.6321,6.6419,83619.0
2024-10-01 12:00:00,6.84,6.84,6.81,6.82,78248.0,6.6516,6.6516,6.6224,6.6321,78248.0
2024-10-01 12:10:00,6.81,6.83,6.8,6.82,221111.0,6.6224,6.6419,6.6127,6.6321,221111.0
2024-10-01 12:20:00,6.82,6.84,6.82,6.83,171624.0,6.6321,6.6516,6.6321,6.6419,171624.0
2024-10-01 12:30:00,6.83,6.87,6.83,6.85,295533.0,6.6419,6.6807,6.6419,6.6613,295533.0
2024-10-01 12:40:00,6.85,6.89,6.85,6.89,337296.0,6.6613,6.7002,6.6613,6.7002,337296.0
2024-10-01 12:50:00,6.88,6.88,6.83,6.84,409861.0,6.6905,6.6905,6.6419,6.6516,409861.0
2024-10-01 13:00:00,6.84,6.88,6.84,6.88,227770.0,6.6516,6.6905,6.6516,6.6905,227770.0
2024-10-01 13:10:00,6.88,6.9,6.87,6.9,369250.0,6.6905,6.7099,6.6807,6.7099,369250.0
2024-10-01 13:20:00,6.9,6.9,6.89,6.9,95145.0,6.7099,6.7099,6.7002,6.7099,95145.0
2024-10-01 13:30:00,6.91,6.91,6.86,6.88,269981.0,6.7196,6.7196,6.671,6.6905,269981.0
2024-10-01 13:40:00,6.88,6.88,6.85,6.85,177860.0,6.6905,6.6905,6.6613,6.6613,177860.0
2024-10-01 13:50:00,6.85,6.85,6.8,6.81,287657.0,6.6613,6.6613,6.6127,6.6224,287657.0
2024-10-01 14:00:00,6.8,6.8,6.79,6.79,208384.0,6.6127,6.6127,6.603,6.603,208384.0
2024-10-01 14:10:00,6.79,6.79,6.77,6.78,212624.0,6.603,6.603,6.5835,6.5932,212624.0
2024-10-01 14:20:00,6.77,6.78,6.77,6.77,99767.0,6.5835,6.5932,6.5835,6.5835,99767.0
2024-10-01 14:30:00,6.76,6.78,6.76,6.77,92725.0,6.5738,6.5932,6.5738,6.5835,92725.0
2024-10-01 14:40:00,6.77,6.78,6.77,6.77,29366.0,6.5835,6.5932,6.5835,6.5835,29366.0
2024-10-01 14:50:00,6.77,6.78,6.77,6.77,182490.0,6.5835,6.5932,6.5835,6.5835,182490.0
2024-10-01 15:00:00,6.78,6.78,6.77,6.78,79621.0,6.5932,6.5932,6.5835,6.5932,79621.0
2024-10-01 15:10:00,6.78,6.79,6.78,6.79,56907.0,6.5932,6.603,6.5932,6.603,56907.0
2024-10-01 15:20:00,6.78,6.78,6.77,6.77,78087.0,6.5932,6.5932,6.5835,6.5835,78087.0
2024-10-01 15:30:00,6.78,6.82,6.78,6.81,58784.0,6.5932,6.6321,6.5932,6.6224,58784.0
2024-10-01 15:40:00,6.8,6.82,6.8,6.82,321172.0,6.6127,6.6321,6.6127,6.6321,321172.0
2024-10-01 15:50:00,6.82,6.83,6.82,6.83,180306.0,6.6321,6.6419,6.6321,6.6419,180306.0
2024-10-02 09:30:00,6.87,6.93,6.87,6.93,351358.0,6.6807,6.7391,6.6807,6.7391,351358.0
2024-10-02 09:40:00,6.93,6.95,6.89,6.89,120502.0,6.7391,6.7585,6.7002,6.7002,120502.0
2024-10-02 09:50:00,6.88,6.89,6.88,6.89,127226.0,6.6905,6.7002,6.6905,6.7002,127226.0
2024-10-02 10:00:00,6.89,6.89,6.85,6.87,225698.0,6.7002,6.7002,6.6613,6.6807,225698.0
2024-10-02 10:10:00,6.87,6.87,6.84,6.84,101833.0,6.6807,6.6807,6.6516,6.6516,101833.0
2024-10-02 10:20:00,6.83,6.87,6.83,6.86,132538.0,6.6419,6.6807,6.6419,6.671,132538.0
2024-10-02 10:30:00,6.85,6.85,6.83,6.84,209244.0,6.6613,6.6613,6.6419,6.6516,209244.0
2024-10-02 10:40:00,6.83,6.83,6.8,6.8,142186.0,6.6419,6.6419,6.6127,6.6127,142186.0
2024-10-02 10:50:00,6.8,6.84,6.8,6.84,247371.0,6.6127,6.6516,6.6127,6.6516,247371.0
2024-10-02 11:00:00,6.85,6.85,6.82,6.83,271730.0,6.6613,6.6613,6.6321,6.6419,271730.0
2024-10-02 11:10:00,6.82,6.83,6.8,6.8,56204.0,6.6321,6.6419,6.6127,6.6127,56204.0
2024-10-02 11:20:00,6.8,6.82,6.8,6.81,47758.0,6.6127,6.6321,6.6127,6.6224,47758.0
2024-10-02 11:30:00,6.8,6.8,6.8,6.8,73100.0,6.6127,6.6127,6.6127,6.6127,73100.0
2024-10-02 11:40:00,6.8,6.8,6.8,6.8,29095.0,6.6127,6.6127,6.6127,6.6127,29095.0
2024-10-02 11:50:00,6.81,6.81,6.8,6.81,50064.0,6.6224,6.6224,6.6127,6.6224,50064.0
2024-10-02 12:00:00,6.8,6.8,6.8,6.8,76661.0,6.6127,6.6127,6.6127,6.6127,76661.0
2024-10-02 12:10:00,6.8,6.8,6.8,6.8,80000.0,6.6127,6.6127,6.6127,6.6127,80000.0
2024-10-02 12:20:00,6.82,6.82,6.8,6.8,162694.0,6.6321,6.6321,6.6127,6.6127,162694.0
2024-10-02 12:30:00,6.81,6.82,6.81,6.82,47104.0,6.6224,6.6321,6.6224,6.6321,47104.0
2024-10-02 12:40:00,6.82,6.83,6.82,6.83,83195.0,6.6321,6.6419,6.6321,6.6419,83195.0
2024-10-02 12:50:00,6.83,6.86,6.83,6.86,13874.0,6.6419,6.671,6.6419,6.671,13874.0
2024-10-02 13:00:00,6.86,6.86,6.86,6.86,52376.0,6.671,6.671,6.671,6.671,52376.0
2024-10-02 13:10:00,6.86,6.86,6.86,6.86,31839.0,6.671,6.671,6.671,6.671,31839.0
2024-10-02 13:20:00,6.86,6.86,6.84,6.84,2061.0,6.671,6.671,6.6516,6.6516,2061.0
2024-10-02 13:30:00,6.85,6.87,6.85,6.85,34014.0,6.6613,6.6807,6.6613,6.6613,34014.0
2024-10-02 13:40:00,6.85,6.85,6.84,6.84,35437.0,6.6613,6.6613,6.6516,6.6516,35437.0
2024-10-02 13:50:00,6.82,6.82,6.82,6.82,12754.0,6.6321,6.6321,6.6321,6.6321,12754.0
2024-10-02 14:00:00,6.82,6.82,6.82,6.82,1500.0,6.6321,6.6321,6.6321,6.6321,1500.0
2024-10-02 14:10:00,6.82,6.82,6.82,6.82,0.0,6.6321,6.6321,6.6321,6.6321,0.0
2024-10-02 14:20:00,6.82,6.86,6.82,6.85,99544.0,6.6321,6.671,6.6321,6.6613,99544.0
2024-10-02 14:30:00,6.84,6.84,6.83,6.83,99018.0,6.6516,6.6516,6.6419,6.6419,99018.0
2024-10-02 14:40:00,6.83,6.83,6.83,6.83,44950.0,6.6419,6.6419,6.6419,6.6419,44950.0
2024-10-02 14:50:00,6.83,6.83,6.83,6.83,85200.0,6.6419,6.6419,6.6419,6.6419,85200.0
2024-10-02 15:00:00,6.83,6.83,6.82,6.82,204346.0,6.6419,6.6419,6.6321,6.6321,204346.0
2024-10-02 15:10:00,6.82,6.82,6.82,6.82,900.0,6.6321,6.6321,6.6321,6.6321,900.0
2024-10-02 15:20:00,6.82,6.82,6.82,6.82,0.0,6.6321,6.6321,6.6321,6.6321,0.0
2024-10-02 15:30:00,6.82,6.82,6.82,6.82,145460.0,6.6321,6.6321,6.6321,6.6321,145460.0
2024-10-02 15:40:00,6.82,6.82,6.81,6.81,222608.0,6.6321,6.6321,6.6224,6.6224,222608.0
2024-10-02 15:50:00,6.81,6.83,6.81,6.83,168711.0,6.6224,6.6419,6.6224,6.6419,168711.0
2024-10-03 09:30:00,6.89,6.89,6.86,6.88,247708.0,6.7002,6.7002,6.671,6.6905,247708.0
2024-10-03 09:40:00,6.89,6.89,6.87,6.89,211674.0,6.7002,6.7002,6.6807,6.7002,211674.0
2024-10-03 09:50:00,6.89,6.9,6.86,6.86,114563.0,6.7002,6.7099,6.671,6.671,114563.0
2024-10-03 10:00:00,6.86,6.86,6.81,6.81,446401.0,6.671,6.671,6.6224,6.6224,446401.0
2024-10-03 10:10:00,6.8,6.88,6.8,6.84,443245.0,6.6127,6.6905,6.6127,6.6516,443245.0
2024-10-03 10:20:00,6.84,6.9,6.84,6.88,346687.0,6.6516,6.7099,6.6516,6.6905,346687.0
2024-10-03 10:30:00,6.89,6.91,6.85,6.87,291197.0,6.7002,6.7196,6.6613,6.6807,291197.0
2024-10-03 10:40:00,6.86,6.92,6.86,6.87,359589.0,6.671,6.7294,6.671,6.6807,359589.0
2024-10-03 10:50:00,6.88,6.9,6.85,6.9,252190.0,6.6905,6.7099,6.6613,6.7099,252190.0
2024-10-03 11:00:00,6.91,6.92,6.89,6.89,316236.0,6.7196,6.7294,6.7002,6.7002,316236.0
2024-10-03 11:10:00,6.9,6.9,6.88,6.88,166160.0,6.7099,6.7099,6.6905,6.6905,166160.0
2024-10-03 11:20:00,6.89,6.89,6.87,6.88,217348.0,6.7002,6.7002,6.6807,6.6905,217348.0
2024-10-03 11:30:00,6.87,6.87,6.86,6.86,190388.0,6.6807,6.6807,6.671,6.671,190388.0
2024-10-03 11:40:00,6.86,6.86,6.84,6.84,203814.0,6.671,6.671,6.6516,6.6516,203814.0
2024-10-03 11:50:00,6.84,6.84,6.83,6.84,77313.0,6.6516,6.6516,6.6419,6.6516,77313.0
2024-10-03 12:00:00,6.84,6.84,6.84,6.84,41059.0,6.6516,6.6516,6.6516,6.6516,41059.0
2024-10-03 12:10:00,6.83,6.83,6.83,6.83,1500.0,6.6419,6.6419,6.6419,6.6419,1500.0
2024-10-03 12:20:00,6.83,6.83,6.83,6.83,149400.0,6.6419,6.6419,6.6419,6.6419,149400.0
2024-10-03 12:30:00,6.84,6.85,6.84,6.85,148198.0,6.6516,6.6613,6.6516,6.6613,148198.0
2024-10-03 12:40:00,6.86,6.91,6.86,6.91,201382.0,6.671,6.7196,6.671,6.7196,201382.0
2024-10-03 12:50:00,6.92,6.93,6.91,6.92,270727.0,6.7294,6.7391,6.7196,6.7294,270727.0
2024-10-03 13:00:00,6.92,6.94,6.92,6.93,258158.0,6.7294,6.7488,6.7294,6.7391,258158.0
2024-10-03 13:10:00,6.93,6.93,6.93,6.93,30100.0,6.7391,6.7391,6.7391,6.7391,30100.0
2024-10-03 13:20:00,6.93,6.93,6.88,6.91,304460.0,6.7391,6.7391,6.6905,6.7196,304460.0
2024-10-03 13:30:00,6.91,6.91,6.89,6.9,55808.0,6.7196,6.7196,6.7002,6.7099,55808.0
2024-10-03 13:40:00,6.91,6.92,6.9,6.9,32965.0,6.7196,6.7294,6.7099,6.7099,32965.0
2024-10-03 13:50:00,6.91,6.91,6.9,6.9,175729.0,6.7196,6.7196,6.7099,6.7099,175729.0
2024-10-03 14:00:00,6.89,6.9,6.89,6.89,124015.0,6.7002,6.7099,6.7002,6.7002,124015.0
2024-10-03 14:10:00,6.89,6.89,6.89,6.89,88823.0,6.7002,6.7002,6.7002,6.7002,88823.0
2024-10-03 14:20:00,6.89,6.91,6.89,6.89,279288.0,6.7002,6.7196,6.7002,6.7002,279288.0
2024-10-03 14:30:00,6.9,6.91,6.9,6.9,87698.0,6.7099,6.7196,6.7099,6.7099,87698.0
2024-10-03 14:40:00,6.89,6.89,6.89,6.89,2703.0,6.7002,6.7002,6.7002,6.7002,2703.0
2024-10-03 14:50:00,6.89,6.9,6.89,6.9,195246.0,6.7002,6.7099,6.7002,6.7099,195246.0
2024-10-03 15:00:00,6.91,6.92,6.91,6.92,115528.0,6.7196,6.7294,6.7196,6.7294,115528.0
2024-10-03 15:10:00,6.92,6.92,6.92,6.92,70103.0,6.7294,6.7294,6.7294,6.7294,70103.0
2024-10-03 15:20:00,6.91,6.92,6.91,6.92,51055.0,6.7196,6.7294,6.7196,6.7294,51055.0
2024-10-03 15:30:00,6.91,6.91,6.91,6.91,28847.0,6.7196,6.7196,6.7196,6.7196,28847.0
2024-10-03 15:40:00,6.9,6.92,6.9,6.9,465362.0,6.7099,6.7294,6.7099,6.7099,465362.0
2024-10-03 15:50:00,6.89,6.9,6.86,6.88,499120.0,6.7002,6.7099,6.671,6.6905,499120.0
2024-10-04 09:30:00,6.71,6.75,6.7,6.73,422430.0,6.5252,6.5641,6.5154,6.5446,422430.0
2024-10-04 09:40:00,6.72,6.73,6.71,6.72,78423.0,6.5349,6.5446,6.5252,6.5349,78423.0
2024-10-04 09:50:00,6.73,6.8,6.73,6.8,280089.0,6.5446,6.6127,6.5446,6.6127,280089.0
2024-10-04 10:00:00,6.8,6.82,6.76,6.82,390305.0,6.6127,6.6321,6.5738,6.6321,390305.0
2024-10-04 10:10:00,6.83,6.84,6.77,6.78,349911.0,6.6419,6.6516,6.5835,6.5932,349911.0
2024-10-04 10:20:00,6.79,6.85,6.79,6.84,163247.0,6.603,6.6613,6.603,6.6516,163247.0
2024-10-04 10:30:00,6.85,6.86,6.84,6.85,609901.0,6.6613,6.671,6.6516,6.6613,609901.0
2024-10-04 10:40:00,6.84,6.84,6.82,6.82,71584.0,6.6516,6.6516,6.6321,6.6321,71584.0
2024-10-04 10:50:00,6.82,6.82,6.8,6.8,241161.0,6.6321,6.6321,6.6127,6.6127,241161.0
2024-10-04 11:00:00,6.79,6.79,6.78,6.78,121160.0,6.603,6.603,6.5932,6.5932,121160.0
2024-10-04 11:10:00,6.78,6.81,6.78,6.8,124199.0,6.5932,6.6224,6.5932,6.6127,124199.0
2024-10-04 11:20:00,6.81,6.85,6.81,6.85,106707.0,6.6224,6.6613,6.6224,6.6613,106707.0
2024-10-04 11:30:00,6.85,6.86,6.83,6.84,254309.0,6.6613,6.671,6.6419,6.6516,254309.0
2024-10-04 11:40:00,6.83,6.83,6.81,6.83,91141.0,6.6419,6.6419,6.6224,6.6419,91141.0
2024-10-04 11:50:00,6.83,6.83,6.79,6.79,136691.0,6.6419,6.6419,6.603,6.603,136691.0
2024-10-04 12:00:00,6.78,6.81,6.78,6.81,106801.0,6.5932,6.6224,6.5932,6.6224,106801.0
2024-10-04 12:10:00,6.81,6.81,6.8,6.8,132322.0,6.6224,6.6224,6.6127,6.6127,132322.0
2024-10-04 12:20:00,6.79,6.81,6.79,6.81,93645.0,6.603,6.6224,6.603,6.6224,93645.0
2024-10-04 12:30:00,6.81,6.81,6.75,6.75,213813.0,6.6224,6.6224,6.5641,6.5641,213813.0
2024-10-04 12:40:00,6.76,6.76,6.75,6.75,318885.0,6.5738,6.5738,6.5641,6.5641,318885.0
2024-10-04 12:50:00,6.76,6.77,6.76,6.76,230850.0,6.5738,6.5835,6.5738,6.5738,230850.0
2024-10-04 13:00:00,6.77,6.77,6.77,6.77,84800.0,6.5835,6.5835,6.5835,6.5835,84800.0
2024-10-04 13:10:00,6.77,6.77,6.76,6.76,80285.0,6.5835,6.5835,6.5738,6.5738,80285.0
2024-10-04 13:20:00,6.75,6.76,6.75,6.76,217386.0,6.5641,6.5738,6.5641,6.5738,217386.0
2024-10-04 13:30:00,6.76,6.82,6.76,6.78,494399.0,6.5738,6.6321,6.5738,6.5932,494399.0
2024-10-04 13:40:00,6.78,6.78,6.75,6.76,164953.0,6.5932,6.5932,6.5641,6.5738,164953.0
2024-10-04 13:50:00,6.76,6.79,6.76,6.79,139329.0,6.5738,6.603,6.5738,6.603,139329.0
2024-10-04 14:00:00,6.79,6.79,6.79,6.79,271627.0,6.603,6.603,6.603,6.603,271627.0
2024-10-04 14:10:00,6.79,6.8,6.79,6.79,71395.0,6.603,6.6127,6.603,6.603,71395.0
2024-10-04 14:20:00,6.78,6.78,6.77,6.77,47456.0,6.5932,6.5932,6.5835,6.5835,47456.0
2024-10-04 14:30:00,6.77,6.77,6.77,6.77,98101.0,6.5835,6.5835,6.5835,6.5835,98101.0
2024-10-04 14:40:00,6.77,6.77,6.76,6.76,146155.0,6.5835,6.5835,6.5738,6.5738,146155.0
2024-10-04 14:50:00,6.76,6.76,6.75,6.75,101559.0,6.5738,6.5738,6.5641,6.5641,101559.0
2024-10-04 15:00:00,6.75,6.75,6.75,6.75,81544.0,6.5641,6.5641,6.5641,6.5641,81544.0
2024-10-04 15:10:00,6.75,6.75,6.75,6.75,40381.0,6.5641,6.5641,6.5641,6.5641,40381.0
2024-10-04 15:20:00,6.74,6.74,6.72,6.73,237729.0,6.5543,6.5543,6.5349,6.5446,237729.0
2024-10-04 15:30:00,6.72,6.72,6.71,6.71,102638.0,6.5349,6.5349,6.5252,6.5252,102638.0
2024-10-04 15:40:00,6.71,6.71,6.7,6.71,79457.0,6.5252,6.5252,6.5154,6.5252,79457.0
2024-10-04 15:50:00,6.71,6.71,6.68,6.7,209407.0,6.5252,6.5252,6.496,6.5154,209407.0
2024-10-07 09:30:00,6.75,6.77,6.75,6.75,184108.0,6.5641,6.5835,6.5641,6.5641,184108.0
2024-10-07 09:40:00,6.75,6.77,6.75,6.76,129487.0,6.5641,6.5835,6.5641,6.5738,129487.0
2024-10-07 09:50:00,6.76,6.78,6.76,6.77,99177.0,6.5738,6.5932,6.5738,6.5835,99177.0
2024-10-07 10:00:00,6.77,6.77,6.75,6.76,133342.0,6.5835,6.5835,6.5641,6.5738,133342.0
2024-10-07 10:10:00,6.76,6.76,6.74,6.74,68651.0,6.5738,6.5738,6.5543,6.5543,68651.0
2024-10-07 10:20:00,6.74,6.75,6.74,6.75,176400.0,6.5543,6.5641,6.5543,6.5641,176400.0
2024-10-07 10:30:00,6.75,6.75,6.75,6.75,33980.0,6.5641,6.5641,6.5641,6.5641,33980.0
2024-10-07 10:40:00,6.76,6.76,6.75,6.76,233596.0,6.5738,6.5738,6.5641,6.5738,233596.0
2024-10-07 10:50:00,6.75,6.75,6.75,6.75,188200.0,6.5641,6.5641,6.5641,6.5641,188200.0
2024-10-07 11:00:00,6.76,6.77,6.76,6.77,185885.0,6.5738,6.5835,6.5738,6.5835,185885.0
2024-10-07 11:10:00,6.76,6.76,6.75,6.75,31383.0,6.5738,6.5738,6.5641,6.5641,31383.0
2024-10-07 11:20:00,6.74,6.75,6.74,6.74,188780.0,6.5543,6.5641,6.5543,6.5543,188780.0
2024-10-07 11:30:00,6.75,6.75,6.75,6.75,38553.0,6.5641,6.5641,6.5641,6.5641,38553.0
2024-10-07 11:40:00,6.75,6.75,6.74,6.75,145900.0,6.5641,6.5641,6.5543,6.5641,145900.0
2024-10-07 11:50:00,6.76,6.76,6.76,6.76,16979.0,6.5738,6.5738,6.5738,6.5738,16979.0
2024-10-07 12:00:00,6.76,6.77,6.76,6.77,52850.0,6.5738,6.5835,6.5738,6.5835,52850.0
2024-10-07 12:10:00,6.78,6.79,6.77,6.77,186058.0,6.5932,6.603,6.5835,6.5835,186058.0
2024-10-07 12:20:00,6.76,6.76,6.76,6.76,101000.0,6.5738,6.5738,6.5738,6.5738,101000.0
2024-10-07 12:30:00,6.77,6.77,6.77,6.77,141687.0,6.5835,6.5835,6.5835,6.5835,141687.0
2024-10-07 12:40:00,6.78,6.78,6.78,6.78,87100.0,6.5932,6.5932,6.5932,6.5932,87100.0
2024-10-07 12:50:00,6.78,6.78,6.78,6.78,154430.0,6.5932,6.5932,6.5932,6.5932,154430.0
2024-10-07 13:00:00,6.77,6.77,6.77,6.77,18968.0,6.5835,6.5835,6.5835,6.5835,18968.0
2024-10-07 13:10:00,6.77,6.77,6.77,6.77,42400.0,6.5835,6.5835,6.5835,6.5835,42400.0
2024-10-07 13:20:00,6.77,6.78,6.77,6.78,78500.0,6.5835,6.5932,6.5835,6.5932,78500.0
2024-10-07 13:30:00,6.79,6.79,6.78,6.78,85895.0,6.603,6.603,6.5932,6.5932,85895.0
2024-10-07 13:40:00,6.79,6.79,6.79,6.79,8459.0,6.603,6.603,6.603,6.603,8459.0
2024-10-07 13:50:00,6.8,6.8,6.79,6.79,172570.0,6.6127,6.6127,6.603,6.603,172570.0
2024-10-07 14:00:00,6.79,6.81,6.79,6.81,98347.0,6.603,6.6224,6.603,6.6224,98347.0
2024-10-07 14:10:00,6.81,6.81,6.81,6.81,95600.0,6.6224,6.6224,6.6224,6.6224,95600.0
2024-10-07 14:20:00,6.81,6.81,6.81,6.81,103035.0,6.6224,6.6224,6.6224,6.6224,103035.0
2024-10-07 14:30:00,6.82,6.87,6.82,6.85,436673.0,6.6321,6.6807,6.6321,6.6613,436673.0
2024-10-07 14:40:00,6.84,6.91,6.84,6.91,181138.0,6.6516,6.7196,6.6516,6.7196,181138.0
2024-10-07 14:50:00,6.9,6.91,6.89,6.91,233071.0,6.7099,6.7196,6.7002,6.7196,233071.0
2024-10-07 15:00:00,6.91,6.91,6.87,6.87,177360.0,6.7196,6.7196,6.6807,6.6807,177360.0
2024-10-07 15:10:00,6.87,6.88,6.87,6.88,126106.0,6.6807,6.6905,6.6807,6.6905,126106.0
2024-10-07 15:20:00,6.87,6.87,6.87,6.87,34624.0,6.6807,6.6807,6.6807,6.6807,34624.0
2024-10-07 15:30:00,6.87,6.9,6.87,6.89,222997.0,6.6807,6.7099,6.6807,6.7002,222997.0
2024-10-07 15:40:00,6.9,6.91,6.89,6.9,154676.0,6.7099,6.7196,6.7002,6.7099,154676.0
2024-10-07 15:50:00,6.89,6.89,6.85,6.88,292306.0,6.7002,6.7002,6.6613,6.6905,292306.0
2024-10-08 09:30:00,6.79,6.81,6.79,6.81,191580.0,6.603,6.6224,6.603,6.6224,191580.0
2024-10-08 09:40:00,6.81,6.81,6.8,6.8,102132.0,6.6224,6.6224,6.6127,6.6127,102132.0
2024-10-08 09:50:00,6.8,6.8,6.78,6.78,15186.0,6.6127,6.6127,6.5932,6.5932,15186.0
2024-10-08 10:00:00,6.77,6.77,6.75,6.76,54997.0,6.5835,6.5835,6.5641,6.5738,54997.0
2024-10-08 10:10:00,6.76,6.78,6.76,6.78,98504.0,6.5738,6.5932,6.5738,6.5932,98504.0
2024-10-08 10:20:00,6.77,6.77,6.76,6.76,87923.0,6.5835,6.5835,6.5738,6.5738,87923.0
2024-10-08 10:30:00,6.76,6.76,6.75,6.76,74687.0,6.5738,6.5738,6.5641,6.5738,74687.0
2024-10-08 10:40:00,6.75,6.75,6.71,6.72,438968.0,6.5641,6.5641,6.5252,6.5349,438968.0
2024-10-08 10:50:00,6.73,6.74,6.73,6.73,165603.0,6.5446,6.5543,6.5446,6.5446,165603.0
2024-10-08 11:00:00,6.73,6.73,6.73,6.73,9850.0,6.5446,6.5446,6.5446,6.5446,9850.0
2024-10-08 11:10:00,6.73,6.75,6.73,6.74,143960.0,6.5446,6.5641,6.5446,6.5543,143960.0
2024-10-08 11:20:00,6.74,6.75,6.73,6.74,185657.0,6.5543,6.5641,6.5446,6.5543,185657.0
2024-10-08 11:30:00,6.73,6.74,6.73,6.74,214106.0,6.5446,6.5543,6.5446,6.5543,214106.0
2024-10-08 11:40:00,6.73,6.74,6.72,6.73,120017.0,6.5446,6.5543,6.5349,6.5446,120017.0
2024-10-08 11:50:00,6.73,6.73,6.72,6.72,197358.0,6.5446,6.5446,6.5349,6.5349,197358.0
2024-10-08 12:00:00,6.72,6.75,6.71,6.74,127087.0,6.5349,6.5641,6.5252,6.5543,127087.0
2024-10-08 12:10:00,6.73,6.75,6.73,6.74,122711.0,6.5446,6.5641,6.5446,6.5543,122711.0
2024-10-08 12:20:00,6.73,6.73,6.73,6.73,3625.0,6.5446,6.5446,6.5446,6.5446,3625.0
2024-10-08 12:30:00,6.72,6.72,6.72,6.72,40850.0,6.5349,6.5349,6.5349,6.5349,40850.0
2024-10-08 12:40:00,6.73,6.73,6.73,6.73,30800.0,6.5446,6.5446,6.5446,6.5446,30800.0
2024-10-08 12:50:00,6.74,6.74,6.74,6.74,200.0,6.5543,6.5543,6.5543,6.5543,200.0
2024-10-08 13:00:00,6.73,6.77,6.73,6.77,171037.0,6.5446,6.5835,6.5446,6.5835,171037.0
2024-10-08 13:10:00,6.77,6.77,6.76,6.76,197494.0,6.5835,6.5835,6.5738,6.5738,197494.0
2024-10-08 13:20:00,6.76,6.76,6.75,6.75,49974.0,6.5738,6.5738,6.5641,6.5641,49974.0
2024-10-08 13:30:00,6.75,6.75,6.75,6.75,26348.0,6.5641,6.5641,6.5641,6.5641,26348.0
2024-10-08 13:40:00,6.75,6.75,6.75,6.75,59388.0,6.5641,6.5641,6.5641,6.5641,59388.0
2024-10-08 13:50:00,6.75,6.75,6.74,6.74,20199.0,6.5641,6.5641,6.5543,6.5543,20199.0
2024-10-08 14:00:00,6.73,6.73,6.73,6.73,434.0,6.5446,6.5446,6.5446,6.5446,434.0
2024-10-08 14:10:00,6.73,6.73,6.73,6.73,34283.0,6.5446,6.5446,6.5446,6.5446,34283.0
2024-10-08 14:20:00,6.73,6.74,6.73,6.73,36039.0,6.5446,6.5543,6.5446,6.5446,36039.0
2024-10-08 14:30:00,6.73,6.73,6.7,6.7,98244.0,6.5446,6.5446,6.5154,6.5154,98244.0
2024-10-08 14:40:00,6.71,6.71,6.71,6.71,34081.0,6.5252,6.5252,6.5252,6.5252,34081.0
2024-10-08 14:50:00,6.71,6.71,6.7,6.7,68716.0,6.5252,6.5252,6.5154,6.5154,68716.0
2024-10-08 15:00:00,6.7,6.71,6.7,6.71,108515.0,6.5154,6.5252,6.5154,6.5252,108515.0
2024-10-08 15:10:00,6.7,6.7,6.7,6.7,16643.0,6.5154,6.5154,6.5154,6.5154,16643.0
2024-10-08 15:20:00,6.7,6.7,6.69,6.69,94153.0,6.5154,6.5154,6.5057,6.5057,94153.0
2024-10-08 15:30:00,6.69,6.69,6.67,6.67,100092.0,6.5057,6.5057,6.4863,6.4863,100092.0
2024-10-08 15:40:00,6.67,6.68,6.67,6.67,55064.0,6.4863,6.496,6.4863,6.4863,55064.0
2024-10-08 15:50:00,6.67,6.69,6.67,6.69,193427.0,6.4863,6.5057,6.4863,6.5057,193427.0
2024-10-09 09:30:00,6.68,6.71,6.68,6.68,78884.0,6.496,6.5252,6.496,6.496,78884.0
2024-10-09 09:40:00,6.67,6.69,6.67,6.68,238139.0,6.4863,6.5057,6.4863,6.496,238139.0
2024-10-09 09:50:00,6.68,6.68,6.68,6.68,1758.0,6.496,6.496,6.496,6.496,1758.0
2024-10-09 10:00:00,6.67,6.67,6.67,6.67,201723.0,6.4863,6.4863,6.4863,6.4863,201723.0
2024-10-09 10:10:00,6.67,6.67,6.66,6.67,136104.0,6.4863,6.4863,6.4765,6.4863,136104.0
2024-10-09 10:20:00,6.66,6.66,6.65,6.65,324286.0,6.4765,6.4765,6.4668,6.4668,324286.0
2024-10-09 10:30:00,6.66,6.66,6.65,6.65,6050.0,6.4765,6.4765,6.4668,6.4668,6050.0
2024-10-09 10:40:00,6.65,6.66,6.65,6.65,88876.0,6.4668,6.4765,6.4668,6.4668,88876.0
2024-10-09 10:50:00,6.64,6.64,6.63,6.63,261787.0,6.4571,6.4571,6.4474,6.4474,261787.0
2024-10-09 11:00:00,6.62,6.62,6.61,6.61,33818.0,6.4376,6.4376,6.4279,6.4279,33818.0
2024-10-09 11:10:00,6.61,6.61,6.61,6.61,90679.0,6.4279,6.4279,6.4279,6.4279,90679.0
2024-10-09 11:20:00,6.6,6.6,6.59,6.59,36922.0,6.4182,6.4182,6.4085,6.4085,36922.0
2024-10-09 11:30:00,6.59,6.59,6.58,6.58,99480.0,6.4085,6.4085,6.3987,6.3987,99480.0
2024-10-09 11:40:00,6.58,6.58,6.57,6.57,29706.0,6.3987,6.3987,6.389,6.389,29706.0
2024-10-09 11:50:00,6.56,6.56,6.55,6.55,20047.0,6.3793,6.3793,6.3696,6.3696,20047.0
2024-10-09 12:00:00,6.56,6.57,6.56,6.57,102262.0,6.3793,6.389,6.3793,6.389,102262.0
2024-10-09 12:10:00,6.57,6.58,6.57,6.58,79500.0,6.389,6.3987,6.389,6.3987,79500.0
2024-10-09 12:20:00,6.59,6.59,6.58,6.58,33118.0,6.4085,6.4085,6.3987,6.3987,33118.0
2024-10-09 12:30:00,6.58,6.58,6.58,6.58,83560.0,6.3987,6.3987,6.3987,6.3987,83560.0
2024-10-09 12:40:00,6.58,6.58,6.58,6.58,46525.0,6.3987,6.3987,6.3987,6.3987,46525.0
2024-10-09 12:50:00,6.58,6.6,6.58,6.59,253432.0,6.3987,6.4182,6.3987,6.4085,253432.0
2024-10-09 13:00:00,6.59,6.59,6.59,6.59,100.0,6.4085,6.4085,6.4085,6.4085,100.0
2024-10-09 13:10:00,6.59,6.59,6.57,6.58,94729.0,6.4085,6.4085,6.389,6.3987,94729.0
2024-10-09 13:20:00,6.57,6.57,6.57,6.57,46461.0,6.389,6.389,6.389,6.389,46461.0
2024-10-09 13:30:00,6.57,6.58,6.57,6.58,248787.0,6.389,6.3987,6.389,6.3987,248787.0
2024-10-09 13:40:00,6.58,6.58,6.58,6.58,800.0,6.3987,6.3987,6.3987,6.3987,800.0
2024-10-09 13:50:00,6.58,6.62,6.58,6.59,167509.0,6.3987,6.4376,6.3987,6.4085,167509.0
2024-10-09 14:00:00,6.59,6.59,6.59,6.59,4400.0,6.4085,6.4085,6.4085,6.4085,4400.0
2024-10-09 14:10:00,6.59,6.59,6.59,6.59,53133.0,6.4085,6.4085,6.4085,6.4085,53133.0
2024-10-09 14:20:00,6.6,6.61,6.58,6.58,95200.0,6.4182,6.4279,6.3987,6.3987,95200.0
2024-10-09 14:30:00,6.58,6.58,6.58,6.58,55000.0,6.3987,6.3987,6.3987,6.3987,55000.0
2024-10-09 14:40:00,6.58,6.58,6.58,6.58,72947.0,6.3987,6.3987,6.3987,6.3987,72947.0
2024-10-09 14:50:00,6.58,6.58,6.58,6.58,75853.0,6.3987,6.3987,6.3987,6.3987,75853.0
2024-10-09 15:00:00,6.58,6.59,6.58,6.58,121876.0,6.3987,6.4085,6.3987,6.3987,121876.0
2024-10-09 15:10:00,6.58,6.58,6.58,6.58,9000.0,6.3987,6.3987,6.3987,6.3987,9000.0
2024-10-09 15:20:00,6.57,6.57,6.57,6.57,14691.0,6.389,6.389,6.389,6.389,14691.0
2024-10-09 15:30:00,6.56,6.56,6.54,6.54,88085.0,6.3793,6.3793,6.3598,6.3598,88085.0
2024-10-09 15:40:00,6.55,6.55,6.55,6.55,27989.0,6.3696,6.3696,6.3696,6.3696,27989.0
2024-10-09 15:50:00,6.55,6.55,6.53,6.54,168913.0,6.3696,6.3696,6.3501,6.3598,168913.0
2024-10-10 09:30:00,6.6,6.62,6.6,6.62,275090.0,6.4182,6.4376,6.4182,6.4376,275090.0
2024-10-10 09:40:00,6.61,6.63,6.61,6.63,181436.0,6.4279,6.4474,6.4279,6.4474,181436.0
2024-10-10 09:50:00,6.63,6.63,6.58,6.61,303811.0,6.4474,6.4474,6.3987,6.4279,303811.0
2024-10-10 10:00:00,6.61,6.61,6.59,6.59,67837.0,6.4279,6.4279,6.4085,6.4085,67837.0
2024-10-10 10:10:00,6.58,6.58,6.58,6.58,242764.0,6.3987,6.3987,6.3987,6.3987,242764.0
2024-10-10 10:20:00,6.59,6.59,6.59,6.59,82971.0,6.4085,6.4085,6.4085,6.4085,82971.0
2024-10-10 10:30:00,6.59,6.6,6.59,6.6,75764.0,6.4085,6.4182,6.4085,6.4182,75764.0
2024-10-10 10:40:00,6.6,6.6,6.59,6.6,100332.0,6.4182,6.4182,6.4085,6.4182,100332.0
2024-10-10 10:50:00,6.6,6.61,6.6,6.61,68221.0,6.4182,6.4279,6.4182,6.4279,68221.0
2024-10-10 11:00:00,6.61,6.61,6.59,6.59,44085.0,6.4279,6.4279,6.4085,6.4085,44085.0
2024-10-10 11:10:00,6.59,6.59,6.58,6.58,37081.0,6.4085,6.4085,6.3987,6.3987,37081.0
2024-10-10 11:20:00,6.58,6.58,6.58,6.58,12011.0,6.3987,6.3987,6.3987,6.3987,12011.0
2024-10-10 11:30:00,6.58,6.59,6.58,6.58,36192.0,6.3987,6.4085,6.3987,6.3987,36192.0
2024-10-10 11:40:00,6.58,6.58,6.58,6.58,76860.0,6.3987,6.3987,6.3987,6.3987,76860.0
2024-10-10 11:50:00,6.57,6.57,6.56,6.56,20955.0,6.389,6.389,6.3793,6.3793,20955.0
2024-10-10 12:00:00,6.55,6.55,6.55,6.55,600.0,6.3696,6.3696,6.3696,6.3696,600.0
2024-10-10 12:10:00,6.55,6.55,6.54,6.54,2231.0,6.3696,6.3696,6.3598,6.3598,2231.0
2024-10-10 12:20:00,6.54,6.55,6.54,6.55,18082.0,6.3598,6.3696,6.3598,6.3696,18082.0
2024-10-10 12:30:00,6.56,6.56,6.56,6.56,42340.0,6.3793,6.3793,6.3793,6.3793,42340.0
2024-10-10 12:40:00,6.56,6.59,6.56,6.59,230532.0,6.3793,6.4085,6.3793,6.4085,230532.0
2024-10-10 12:50:00,6.59,6.59,6.58,6.58,166080.0,6.4085,6.4085,6.3987,6.3987,166080.0
2024-10-10 13:00:00,6.58,6.61,6.58,6.61,209259.0,6.3987,6.4279,6.3987,6.4279,209259.0
2024-10-10 13:10:00,6.6,6.6,6.6,6.6,150171.0,6.4182,6.4182,6.4182,6.4182,150171.0
2024-10-10 13:20:00,6.59,6.59,6.58,6.58,66772.0,6.4085,6.4085,6.3987,6.3987,66772.0
2024-10-10 13:30:00,6.58,6.58,6.57,6.57,11331.0,6.3987,6.3987,6.389,6.389,11331.0
2024-10-10 13:40:00,6.58,6.59,6.58,6.59,267846.0,6.3987,6.4085,6.3987,6.4085,267846.0
2024-10-10 13:50:00,6.6,6.62,6.6,6.6,158738.0,6.4182,6.4376,6.4182,6.4182,158738.0
2024-10-10 14:00:00,6.59,6.6,6.59,6.6,226901.0,6.4085,6.4182,6.4085,6.4182,226901.0
2024-10-10 14:10:00,6.6,6.6,6.6,6.6,24530.0,6.4182,6.4182,6.4182,6.4182,24530.0
2024-10-10 14:20:00,6.61,6.61,6.61,6.61,212971.0,6.4279,6.4279,6.4279,6.4279,212971.0
2024-10-10 14:30:00,6.61,6.62,6.61,6.62,48900.0,6.4279,6.4376,6.4279,6.4376,48900.0
2024-10-10 14:40:00,6.62,6.63,6.62,6.62,285476.0,6.4376,6.4474,6.4376,6.4376,285476.0
2024-10-10 14:50:00,6.62,6.62,6.62,6.62,52100.0,6.4376,6.4376,6.4376,6.4376,52100.0
2024-10-10 15:00:00,6.62,6.62,6.62,6.62,64596.0,6.4376,6.4376,6.4376,6.4376,64596.0
2024-10-10 15:10:00,6.63,6.63,6.62,6.62,10379.0,6.4474,6.4474,6.4376,6.4376,10379.0
2024-10-10 15:20:00,6.61,6.62,6.61,6.62,69416.0,6.4279,6.4376,6.4279,6.4376,69416.0
2024-10-10 15:30:00,6.61,6.61,6.61,6.61,319407.0,6.4279,6.4279,6.4279,6.4279,319407.0
2024-10-10 15:40:00,6.61,6.61,6.6,6.6,60280.0,6.4279,6.4279,6.4182,6.4182,60280.0
2024-10-10 15:50:00,6.59,6.59,6.58,6.58,177564.0,6.4085,6.4085,6.3987,6.3987,177564.0
2024-10-11 09:30:00,6.6,6.6,6.57,6.57,165020.0,6.4182,6.4182,6.389,6.389,165020.0
2024-10-11 09:40:00,6.58,6.58,6.57,6.57,56128.0,6.3987,6.3987,6.389,6.389,56128.0
2024-10-11 09:50:00,6.56,6.56,6.55,6.55,54409.0,6.3793,6.3793,6.3696,6.3696,54409.0
2024-10-11 10:00:00,6.56,6.56,6.51,6.52,299483.0,6.3793,6.3793,6.3307,6.3404,299483.0
2024-10-11 10:10:00,6.51,6.51,6.49,6.49,72391.0,6.3307,6.3307,6.3112,6.3112,72391.0
2024-10-11 10:20:00,6.49,6.49,6.47,6.47,358208.0,6.3112,6.3112,6.2918,6.2918,358208.0
2024-10-11 10:30:00,6.47,6.47,6.47,6.47,126581.0,6.2918,6.2918,6.2918,6.2918,126581.0
2024-10-11 10:40:00,6.47,6.5,6.47,6.5,153656.0,6.2918,6.3209,6.2918,6.3209,153656.0
2024-10-11 10:50:00,6.5,6.5,6.49,6.49,379675.0,6.3209,6.3209,6.3112,6.3112,379675.0
2024-10-11 11:00:00,6.49,6.49,6.48,6.48,221949.0,6.3112,6.3112,6.3015,6.3015,221949.0
2024-10-11 11:10:00,6.48,6.49,6.48,6.49,105735.0,6.3015,6.3112,6.3015,6.3112,105735.0
2024-10-11 11:20:00,6.49,6.49,6.49,6.49,78707.0,6.3112,6.3112,6.3112,6.3112,78707.0
2024-10-11 11:30:00,6.49,6.49,6.49,6.49,17958.0,6.3112,6.3112,6.3112,6.3112,17958.0
2024-10-11 11:40:00,6.48,6.49,6.48,6.49,134900.0,6.3015,6.3112,6.3015,6.3112,134900.0
2024-10-11 11:50:00,6.48,6.48,6.48,6.48,41300.0,6.3015,6.3015,6.3015,6.3015,41300.0
2024-10-11 12:00:00,6.48,6.48,6.48,6.48,71449.0,6.3015,6.3015,6.3015,6.3015,71449.0
2024-10-11 12:10:00,6.49,6.49,6.49,6.49,46699.0,6.3112,6.3112,6.3112,6.3112,46699.0
2024-10-11 12:20:00,6.5,6.51,6.5,6.51,105109.0,6.3209,6.3307,6.3209,6.3307,105109.0
2024-10-11 12:30:00,6.51,6.51,6.51,6.51,102821.0,6.3307,6.3307,6.3307,6.3307,102821.0
2024-10-11 12:40:00,6.52,6.52,6.52,6.52,25684.0,6.3404,6.3404,6.3404,6.3404,25684.0
2024-10-11 12:50:00,6.52,6.52,6.51,6.51,185100.0,6.3404,6.3404,6.3307,6.3307,185100.0
2024-10-11 13:00:00,6.5,6.51,6.5,6.51,217100.0,6.3209,6.3307,6.3209,6.3307,217100.0
2024-10-11 13:10:00,6.51,6.51,6.51,6.51,0.0,6.3307,6.3307,6.3307,6.3307,0.0
2024-10-11 13:20:00,6.51,6.51,6.51,6.51,35002.0,6.3307,6.3307,6.3307,6.3307,35002.0
2024-10-11 13:30:00,6.51,6.51,6.51,6.51,0.0,6.3307,6.3307,6.3307,6.3307,0.0
2024-10-11 13:40:00,6.5,6.5,6.49,6.49,101219.0,6.3209,6.3209,6.3112,6.3112,101219.0
2024-10-11 13:50:00,6.49,6.49,6.49,6.49,70490.0,6.3112,6.3112,6.3112,6.3112,70490.0
2024-10-11 14:00:00,6.5,6.5,6.49,6.49,14383.0,6.3209,6.3209,6.3112,6.3112,14383.0
2024-10-11 14:10:00,6.48,6.48,6.47,6.47,7563.0,6.3015,6.3015,6.2918,6.2918,7563.0
2024-10-11 14:20:00,6.47,6.48,6.47,6.48,22812.0,6.2918,6.3015,6.2918,6.3015,22812.0
2024-10-11 14:30:00,6.48,6.5,6.48,6.5,251133.0,6.3015,6.3209,6.3015,6.3209,251133.0
2024-10-11 14:40:00,6.49,6.49,6.49,6.49,137800.0,6.3112,6.3112,6.3112,6.3112,137800.0
2024-10-11 14:50:00,6.49,6.49,6.47,6.47,12367.0,6.3112,6.3112,6.2918,6.2918,12367.0
2024-10-11 15:00:00,6.47,6.47,6.46,6.46,220025.0,6.2918,6.2918,6.282,6.282,220025.0
2024-10-11 15:10:00,6.46,6.46,6.46,6.46,107900.0,6.282,6.282,6.282,6.282,107900.0
2024-10-11 15:20:00,6.46,6.46,6.46,6.46,37681.0,6.282,6.282,6.282,6.282,37681.0
2024-10-11 15:30:00,6.46,6.46,6.46,6.46,37628.0,6.282,6.282,6.282,6.282,37628.0
2024-10-11 15:40:00,6.46,6.47,6.46,6.46,47350.0,6.282,6.2918,6.282,6.282,47350.0
2024-10-11 15:50:00,6.46,6.48,6.46,6.47,32599.0,6.282,6.3015,6.282,6.2918,32599.0
2024-10-14 09:30:00,6.42,6.43,6.4,6.4,123682.0,6.2431,6.2529,6.2237,6.2237,123682.0
2024-10-14 09:40:00,6.4,6.4,6.37,6.37,226842.0,6.2237,6.2237,6.1945,6.1945,226842.0
2024-10-14 09:50:00,6.37,6.37,6.36,6.36,81419.0,6.1945,6.1945,6.1848,6.1848,81419.0
2024-10-14 10:00:00,6.36,6.37,6.36,6.37,60393.0,6.1848,6.1945,6.1848,6.1945,60393.0
2024-10-14 10:10:00,6.37,6.37,6.37,6.37,54005.0,6.1945,6.1945,6.1945,6.1945,54005.0
2024-10-14 10:20:00,6.37,6.37,6.35,6.35,177959.0,6.1945,6.1945,6.1751,6.1751,177959.0
2024-10-14 10:30:00,6.35,6.35,6.34,6.34,29557.0,6.1751,6.1751,6.1653,6.1653,29557.0
2024-10-14 10:40:00,6.35,6.35,6.35,6.35,52365.0,6.1751,6.1751,6.1751,6.1751,52365.0
2024-10-14 10:50:00,6.36,6.37,6.36,6.37,119500.0,6.1848,6.1945,6.1848,6.1945,119500.0
2024-10-14 11:00:00,6.38,6.38,6.37,6.37,62265.0,6.2042,6.2042,6.1945,6.1945,62265.0
2024-10-14 11:10:00,6.37,6.37,6.36,6.36,43717.0,6.1945,6.1945,6.1848,6.1848,43717.0
2024-10-14 11:20:00,6.36,6.37,6.36,6.37,92640.0,6.1848,6.1945,6.1848,6.1945,92640.0
2024-10-14 11:30:00,6.38,6.38,6.36,6.37,47395.0,6.2042,6.2042,6.1848,6.1945,47395.0
2024-10-14 11:40:00,6.37,6.37,6.36,6.36,2531.0,6.1945,6.1945,6.1848,6.1848,2531.0
2024-10-14 11:50:00,6.36,6.36,6.35,6.35,7123.0,6.1848,6.1848,6.1751,6.1751,7123.0
2024-10-14 12:00:00,6.35,6.35,6.35,6.35,9800.0,6.1751,6.1751,6.1751,6.1751,9800.0
2024-10-14 12:10:00,6.35,6.35,6.35,6.35,4240.0,6.1751,6.1751,6.1751,6.1751,4240.0
2024-10-14 12:20:00,6.34,6.34,6.34,6.34,119236.0,6.1653,6.1653,6.1653,6.1653,119236.0
2024-10-14 12:30:00,6.34,6.34,6.34,6.34,12297.0,6.1653,6.1653,6.1653,6.1653,12297.0
2024-10-14 12:40:00,6.34,6.34,6.34,6.34,1654.0,6.1653,6.1653,6.1653,6.1653,1654.0
2024-10-14 12:50:00,6.34,6.34,6.34,6.34,876.0,6.1653,6.1653,6.1653,6.1653,876.0
2024-10-14 13:00:00,6.33,6.33,6.33,6.33,500.0,6.1556,6.1556,6.1556,6.1556,500.0
2024-10-14 13:10:00,6.34,6.34,6.34,6.34,18721.0,6.1653,6.1653,6.1653,6.1653,18721.0
2024-10-14 13:20:00,6.34,6.34,6.34,6.34,0.0,6.1653,6.1653,6.1653,6.1653,0.0
2024-10-14 13:30:00,6.34,6.34,6.34,6.34,0.0,6.1653,6.1653,6.1653,6.1653,0.0
2024-10-14 13:40:00,6.34,6.34,6.34,6.34,1509.0,6.1653,6.1653,6.1653,6.1653,1509.0
2024-10-14 13:50:00,6.34,6.34,6.34,6.34,0.0,6.1653,6.1653,6.1653,6.1653,0.0
2024-10-14 14:00:00,6.35,6.36,6.33,6.33,94814.0,6.1751,6.1848,6.1556,6.1556,94814.0
2024-10-14 14:10:00,6.33,6.33,6.33,6.33,400.0,6.1556,6.1556,6.1556,6.1556,400.0
2024-10-14 14:20:00,6.33,6.33,6.33,6.33,70060.0,6.1556,6.1556,6.1556,6.1556,70060.0
2024-10-14 14:30:00,6.33,6.33,6.32,6.32,22065.0,6.1556,6.1556,6.1459,6.1459,22065.0
2024-10-14 14:40:00,6.32,6.32,6.32,6.32,91977.0,6.1459,6.1459,6.1459,6.1459,91977.0
2024-10-14 14:50:00,6.32,6.33,6.32,6.33,9300.0,6.1459,6.1556,6.1459,6.1556,9300.0
2024-10-14 15:00:00,6.33,6.33,6.33,6.33,175727.0,6.1556,6.1556,6.1556,6.1556,175727.0
2024-10-14 15:10:00,6.32,6.32,6.32,6.32,23119.0,6.1459,6.1459,6.1459,6.1459,23119.0
2024-10-14 15:20:00,6.32,6.33,6.32,6.32,13688.0,6.1459,6.1556,6.1459,6.1459,13688.0
2024-10-14 15:30:00,6.32,6.32,6.3,6.31,377080.0,6.1459,6.1459,6.1265,6.1362,377080.0
2024-10-14 15:40:00,6.31,6.31,6.3,6.3,231411.0,6.1362,6.1362,6.1265,6.1265,231411.0
2024-10-14 15:50:00,6.3,6.33,6.3,6.33,391357.0,6.1265,6.1556,6.1265,6.1556,391357.0
2024-10-15 09:30:00,6.31,6.32,6.31,6.32,159408.0,6.1362,6.1459,6.1362,6.1459,159408.0
2024-10-15 09:40:00,6.32,6.32,6.32,6.32,271714.0,6.1459,6.1459,6.1459,6.1459,271714.0
2024-10-15 09:50:00,6.32,6.33,6.31,6.33,53127.0,6.1459,6.1556,6.1362,6.1556,53127.0
2024-10-15 10:00:00,6.32,6.32,6.32,6.32,16224.0,6.1459,6.1459,6.1459,6.1459,16224.0
2024-10-15 10:10:00,6.33,6.34,6.33,6.34,107138.0,6.1556,6.1653,6.1556,6.1653,107138.0
2024-10-15 10:20:00,6.33,6.35,6.33,6.35,126456.0,6.1556,6.1751,6.1556,6.1751,126456.0
2024-10-15 10:30:00,6.36,6.4,6.36,6.4,367179.0,6.1848,6.2237,6.1848,6.2237,367179.0
2024-10-15 10:40:00,6.41,6.42,6.4,6.4,168643.0,6.2334,6.2431,6.2237,6.2237,168643.0
2024-10-15 10:50:00,6.4,6.4,6.38,6.4,113488.0,6.2237,6.2237,6.2042,6.2237,113488.0
2024-10-15 11:00:00,6.4,6.4,6.39,6.4,264270.0,6.2237,6.2237,6.214,6.2237,264270.0
2024-10-15 11:10:00,6.4,6.4,6.38,6.38,177249.0,6.2237,6.2237,6.2042,6.2042,177249.0
2024-10-15 11:20:00,6.39,6.39,6.39,6.39,81509.0,6.214,6.214,6.214,6.214,81509.0
2024-10-15 11:30:00,6.39,6.39,6.39,6.39,79064.0,6.214,6.214,6.214,6.214,79064.0
2024-10-15 11:40:00,6.39,6.4,6.39,6.4,103129.0,6.214,6.2237,6.214,6.2237,103129.0
2024-10-15 11:50:00,6.41,6.42,6.41,6.42,138093.0,6.2334,6.2431,6.2334,6.2431,138093.0
2024-10-15 12:00:00,6.42,6.42,6.4,6.4,163454.0,6.2431,6.2431,6.2237,6.2237,163454.0
2024-10-15 12:10:00,6.4,6.4,6.4,6.4,134706.0,6.2237,6.2237,6.2237,6.2237,134706.0
2024-10-15 12:20:00,6.4,6.4,6.4,6.4,92800.0,6.2237,6.2237,6.2237,6.2237,92800.0
2024-10-15 12:30:00,6.39,6.39,6.39,6.39,114600.0,6.214,6.214,6.214,6.214,114600.0
2024-10-15 12:40:00,6.39,6.4,6.39,6.4,77000.0,6.214,6.2237,6.214,6.2237,77000.0
2024-10-15 12:50:00,6.41,6.41,6.41,6.41,30990.0,6.2334,6.2334,6.2334,6.2334,30990.0
2024-10-15 13:00:00,6.41,6.41,6.41,6.41,1250.0,6.2334,6.2334,6.2334,6.2334,1250.0
2024-10-15 13:10:00,6.42,6.42,6.42,6.42,93403.0,6.2431,6.2431,6.2431,6.2431,93403.0
2024-10-15 13:20:00,6.42,6.43,6.42,6.43,182967.0,6.2431,6.2529,6.2431,6.2529,182967.0
2024-10-15 13:30:00,6.43,6.43,6.42,6.42,83690.0,6.2529,6.2529,6.2431,6.2431,83690.0
2024-10-15 13:40:00,6.42,6.42,6.42,6.42,83100.0,6.2431,6.2431,6.2431,6.2431,83100.0
2024-10-15 13:50:00,6.42,6.43,6.42,6.43,210198.0,6.2431,6.2529,6.2431,6.2529,210198.0
2024-10-15 14:00:00,6.43,6.43,6.43,6.43,86425.0,6.2529,6.2529,6.2529,6.2529,86425.0
2024-10-15 14:10:00,6.44,6.44,6.44,6.44,43408.0,6.2626,6.2626,6.2626,6.2626,43408.0
2024-10-15 14:20:00,6.45,6.45,6.44,6.44,145571.0,6.2723,6.2723,6.2626,6.2626,145571.0
2024-10-15 14:30:00,6.45,6.45,6.45,6.45,48867.0,6.2723,6.2723,6.2723,6.2723,48867.0
2024-10-15 14:40:00,6.45,6.45,6.45,6.45,86633.0,6.2723,6.2723,6.2723,6.2723,86633.0
2024-10-15 14:50:00,6.46,6.46,6.46,6.46,43316.0,6.282,6.282,6.282,6.282,43316.0
2024-10-15 15:00:00,6.47,6.5,6.47,6.49,498248.0,6.2918,6.3209,6.2918,6.3112,498248.0
2024-10-15 15:10:00,6.49,6.49,6.49,6.49,57942.0,6.3112,6.3112,6.3112,6.3112,57942.0
2024-10-15 15:20:00,6.49,6.49,6.47,6.49,123939.0,6.3112,6.3112,6.2918,6.3112,123939.0
2024-10-15 15:30:00,6.49,6.5,6.49,6.5,173671.0,6.3112,6.3209,6.3112,6.3209,173671.0
2024-10-15 15:40:00,6.5,6.5,6.48,6.49,260241.0,6.3209,6.3209,6.3015,6.3112,260241.0
2024-10-15 15:50:00,6.48,6.49,6.47,6.47,435072.0,6.3015,6.3112,6.2918,6.2918,435072.0
2024-10-16 09:30:00,6.47,6.49,6.47,6.49,164116.0,6.2918,6.3112,6.2918,6.3112,164116.0
2024-10-16 09:40:00,6.49,6.5,6.49,6.49,148665.0,6.3112,6.3209,6.3112,6.3112,148665.0
2024-10-16 09:50:00,6.5,6.5,6.5,6.5,67328.0,6.3209,6.3209,6.3209,6.3209,67328.0
2024-10-16 10:00:00,6.49,6.49,6.46,6.46,31980.0,6.3112,6.3112,6.282,6.282,31980.0
2024-10-16 10:10:00,6.46,6.46,6.46,6.46,90827.0,6.282,6.282,6.282,6.282,90827.0
2024-10-16 10:20:00,6.45,6.45,6.44,6.44,232572.0,6.2723,6.2723,6.2626,6.2626,232572.0
2024-10-16 10:30:00,6.44,6.46,6.44,6.46,81879.0,6.2626,6.282,6.2626,6.282,81879.0
2024-10-16 10:40:00,6.47,6.48,6.47,6.48,203077.0,6.2918,6.3015,6.2918,6.3015,203077.0
2024-10-16 10:50:00,6.47,6.47,6.46,6.46,91027.0,6.2918,6.2918,6.282,6.282,91027.0
2024-10-16 11:00:00,6.47,6.47,6.47,6.47,11933.0,6.2918,6.2918,6.2918,6.2918,11933.0
2024-10-16 11:10:00,6.47,6.47,6.45,6.45,159020.0,6.2918,6.2918,6.2723,6.2723,159020.0
2024-10-16 11:20:00,6.45,6.46,6.45,6.46,120059.0,6.2723,6.282,6.2723,6.282,120059.0
2024-10-16 11:30:00,6.45,6.45,6.45,6.45,32300.0,6.2723,6.2723,6.2723,6.2723,32300.0
2024-10-16 11:40:00,6.44,6.46,6.44,6.46,206334.0,6.2626,6.282,6.2626,6.282,206334.0
2024-10-16 11:50:00,6.46,6.46,6.46,6.46,50603.0,6.282,6.282,6.282,6.282,50603.0
2024-10-16 12:00:00,6.46,6.46,6.45,6.45,110031.0,6.282,6.282,6.2723,6.2723,110031.0
2024-10-16 12:10:00,6.45,6.45,6.45,6.45,123011.0,6.2723,6.2723,6.2723,6.2723,123011.0
2024-10-16 12:20:00,6.44,6.44,6.44,6.44,142053.0,6.2626,6.2626,6.2626,6.2626,142053.0
2024-10-16 12:30:00,6.44,6.44,6.43,6.44,100495.0,6.2626,6.2626,6.2529,6.2626,100495.0
2024-10-16 12:40:00,6.44,6.44,6.44,6.44,24753.0,6.2626,6.2626,6.2626,6.2626,24753.0
2024-10-16 12:50:00,6.43,6.43,6.43,6.43,18564.0,6.2529,6.2529,6.2529,6.2529,18564.0
2024-10-16 13:00:00,6.42,6.42,6.42,6.42,132329.0,6.2431,6.2431,6.2431,6.2431,132329.0
2024-10-16 13:10:00,6.43,6.43,6.43,6.43,24798.0,6.2529,6.2529,6.2529,6.2529,24798.0
2024-10-16 13:20:00,6.43,6.43,6.43,6.43,43500.0,6.2529,6.2529,6.2529,6.2529,43500.0
2024-10-16 13:30:00,6.42,6.42,6.42,6.42,6506.0,6.2431,6.2431,6.2431,6.2431,6506.0
2024-10-16 13:40:00,6.42,6.42,6.42,6.42,45084.0,6.2431,6.2431,6.2431,6.2431,45084.0
2024-10-16 13:50:00,6.42,6.42,6.42,6.42,55988.0,6.2431,6.2431,6.2431,6.2431,55988.0
2024-10-16 14:00:00,6.41,6.42,6.41,6.42,3001.0,6.2334,6.2431,6.2334,6.2431,3001.0
2024-10-16 14:10:00,6.41,6.41,6.41,6.41,14100.0,6.2334,6.2334,6.2334,6.2334,14100.0
2024-10-16 14:20:00,6.4,6.4,6.38,6.38,128400.0,6.2237,6.2237,6.2042,6.2042,128400.0
2024-10-16 14:30:00,6.38,6.39,6.38,6.39,143412.0,6.2042,6.214,6.2042,6.214,143412.0
2024-10-16 14:40:00,6.39,6.39,6.38,6.38,123595.0,6.214,6.214,6.2042,6.2042,123595.0
2024-10-16 14:50:00,6.38,6.38,6.38,6.38,2400.0,6.2042,6.2042,6.2042,6.2042,2400.0
2024-10-16 15:00:00,6.39,6.39,6.39,6.39,184917.0,6.214,6.214,6.214,6.214,184917.0
2024-10-16 15:10:00,6.39,6.39,6.39,6.39,0.0,6.214,6.214,6.214,6.214,0.0
2024-10-16 15:20:00,6.39,6.39,6.39,6.39,80455.0,6.214,6.214,6.214,6.214,80455.0
2024-10-16 15:30:00,6.39,6.39,6.39,6.39,47287.0,6.214,6.214,6.214,6.214,47287.0
2024-10-16 15:40:00,6.39,6.39,6.39,6.39,31026.0,6.214,6.214,6.214,6.214,31026.0
2024-10-16 15:50:00,6.39,6.4,6.39,6.39,220046.0,6.214,6.2237,6.214,6.214,220046.0
2024-10-17 09:30:00,6.27,6.36,6.27,6.35,200114.0,6.0973,6.1848,6.0973,6.1751,200114.0
2024-10-17 09:40:00,6.34,6.34,6.33,6.33,217733.0,6.1653,6.1653,6.1556,6.1556,217733.0
2024-10-17 09:50:00,6.32,6.35,6.32,6.34,155130.0,6.1459,6.1751,6.1459,6.1653,155130.0
2024-10-17 10:00:00,6.33,6.38,6.33,6.37,206044.0,6.1556,6.2042,6.1556,6.1945,206044.0
2024-10-17 10:10:00,6.37,6.37,6.35,6.35,367910.0,6.1945,6.1945,6.1751,6.1751,367910.0
2024-10-17 10:20:00,6.35,6.36,6.33,6.35,228425.0,6.1751,6.1848,6.1556,6.1751,228425.0
2024-10-17 10:30:00,6.35,6.36,6.35,6.36,120646.0,6.1751,6.1848,6.1751,6.1848,120646.0
2024-10-17 10:40:00,6.35,6.37,6.35,6.36,282282.0,6.1751,6.1945,6.1751,6.1848,282282.0
2024-10-17 10:50:00,6.37,6.37,6.36,6.37,133566.0,6.1945,6.1945,6.1848,6.1945,133566.0
2024-10-17 11:00:00,6.37,6.39,6.36,6.37,87445.0,6.1945,6.214,6.1848,6.1945,87445.0
2024-10-17 11:10:00,6.36,6.37,6.35,6.35,179024.0,6.1848,6.1945,6.1751,6.1751,179024.0
2024-10-17 11:20:00,6.35,6.35,6.34,6.34,76498.0,6.1751,6.1751,6.1653,6.1653,76498.0
2024-10-17 11:30:00,6.33,6.34,6.33,6.33,153591.0,6.1556,6.1653,6.1556,6.1556,153591.0
2024-10-17 11:40:00,6.33,6.33,6.33,6.33,93500.0,6.1556,6.1556,6.1556,6.1556,93500.0
2024-10-17 11:50:00,6.33,6.33,6.32,6.32,62898.0,6.1556,6.1556,6.1459,6.1459,62898.0
2024-10-17 12:00:00,6.31,6.32,6.31,6.32,149633.0,6.1362,6.1459,6.1362,6.1459,149633.0
2024-10-17 12:10:00,6.33,6.33,6.33,6.33,60726.0,6.1556,6.1556,6.1556,6.1556,60726.0
2024-10-17 12:20:00,6.33,6.33,6.33,6.33,65661.0,6.1556,6.1556,6.1556,6.1556,65661.0
2024-10-17 12:30:00,6.34,6.34,6.34,6.34,68805.0,6.1653,6.1653,6.1653,6.1653,68805.0
2024-10-17 12:40:00,6.33,6.33,6.33,6.33,15015.0,6.1556,6.1556,6.1556,6.1556,15015.0
2024-10-17 12:50:00,6.33,6.33,6.33,6.33,90000.0,6.1556,6.1556,6.1556,6.1556,90000.0
2024-10-17 13:00:00,6.33,6.33,6.32,6.32,352925.0,6.1556,6.1556,6.1459,6.1459,352925.0
2024-10-17 13:10:00,6.32,6.32,6.32,6.32,0.0,6.1459,6.1459,6.1459,6.1459,0.0
2024-10-17 13:20:00,6.33,6.33,6.33,6.33,63500.0,6.1556,6.1556,6.1556,6.1556,63500.0
2024-10-17 13:30:00,6.33,6.33,6.33,6.33,146100.0,6.1556,6.1556,6.1556,6.1556,146100.0
2024-10-17 13:40:00,6.33,6.33,6.32,6.32,18971.0,6.1556,6.1556,6.1459,6.1459,18971.0
2024-10-17 13:50:00,6.32,6.33,6.32,6.33,86462.0,6.1459,6.1556,6.1459,6.1556,86462.0
2024-10-17 14:00:00,6.33,6.38,6.33,6.38,269895.0,6.1556,6.2042,6.1556,6.2042,269895.0
2024-10-17 14:10:00,6.38,6.38,6.37,6.38,203002.0,6.2042,6.2042,6.1945,6.2042,203002.0
2024-10-17 14:20:00,6.38,6.38,6.38,6.38,138497.0,6.2042,6.2042,6.2042,6.2042,138497.0
2024-10-17 14:30:00,6.38,6.38,6.38,6.38,39400.0,6.2042,6.2042,6.2042,6.2042,39400.0
2024-10-17 14:40:00,6.38,6.38,6.37,6.37,146054.0,6.2042,6.2042,6.1945,6.1945,146054.0
2024-10-17 14:50:00,6.37,6.37,6.37,6.37,35302.0,6.1945,6.1945,6.1945,6.1945,35302.0
2024-10-17 15:00:00,6.37,6.37,6.37,6.37,94095.0,6.1945,6.1945,6.1945,6.1945,94095.0
2024-10-17 15:10:00,6.37,6.37,6.37,6.37,2980.0,6.1945,6.1945,6.1945,6.1945,2980.0
2024-10-17 15:20:00,6.37,6.38,6.37,6.38,80391.0,6.1945,6.2042,6.1945,6.2042,80391.0
2024-10-17 15:30:00,6.39,6.39,6.39,6.39,9257.0,6.214,6.214,6.214,6.214,9257.0
2024-10-17 15:40:00,6.39,6.39,6.38,6.39,153960.0,6.214,6.214,6.2042,6.214,153960.0
2024-10-17 15:50:00,6.4,6.4,6.38,6.4,444611.0,6.2237,6.2237,6.2042,6.2237,444611.0
2024-10-18 09:30:00,6.35,6.39,6.35,6.38,212525.0,6.1751,6.214,6.1751,6.2042,212525.0
2024-10-18 09:40:00,6.36,6.37,6.36,6.37,109406.0,6.1848,6.1945,6.1848,6.1945,109406.0
2024-10-18 09:50:00,6.38,6.38,6.37,6.37,228354.0,6.2042,6.2042,6.1945,6.1945,228354.0
2024-10-18 10:00:00,6.37,6.37,6.36,6.36,84000.0,6.1945,6.1945,6.1848,6.1848,84000.0
2024-10-18 10:10:00,6.36,6.37,6.36,6.37,135988.0,6.1848,6.1945,6.1848,6.1945,135988.0
2024-10-18 10:20:00,6.37,6.37,6.37,6.37,133092.0,6.1945,6.1945,6.1945,6.1945,133092.0
2024-10-18 10:30:00,6.37,6.37,6.37,6.37,39000.0,6.1945,6.1945,6.1945,6.1945,39000.0
2024-10-18 10:40:00,6.36,6.36,6.36,6.36,18467.0,6.1848,6.1848,6.1848,6.1848,18467.0
2024-10-18 10:50:00,6.36,6.37,6.36,6.37,190316.0,6.1848,6.1945,6.1848,6.1945,190316.0
2024-10-18 11:00:00,6.36,6.36,6.36,6.36,62068.0,6.1848,6.1848,6.1848,6.1848,62068.0
2024-10-18 11:10:00,6.35,6.36,6.35,6.35,158834.0,6.1751,6.1848,6.1751,6.1751,158834.0
2024-10-18 11:20:00,6.35,6.35,6.35,6.35,84283.0,6.1751,6.1751,6.1751,6.1751,84283.0
2024-10-18 11:30:00,6.34,6.35,6.34,6.34,101384.0,6.1653,6.1751,6.1653,6.1653,101384.0
2024-10-18 11:40:00,6.35,6.35,6.35,6.35,24001.0,6.1751,6.1751,6.1751,6.1751,24001.0
2024-10-18 11:50:00,6.34,6.35,6.34,6.35,2200.0,6.1653,6.1751,6.1653,6.1751,2200.0
2024-10-18 12:00:00,6.36,6.36,6.35,6.35,1100.0,6.1848,6.1848,6.1751,6.1751,1100.0
2024-10-18 12:10:00,6.35,6.36,6.35,6.35,46604.0,6.1751,6.1848,6.1751,6.1751,46604.0
2024-10-18 12:20:00,6.35,6.35,6.35,6.35,0.0,6.1751,6.1751,6.1751,6.1751,0.0
2024-10-18 12:30:00,6.34,6.34,6.34,6.34,14500.0,6.1653,6.1653,6.1653,6.1653,14500.0
2024-10-18 12:40:00,6.33,6.33,6.33,6.33,129159.0,6.1556,6.1556,6.1556,6.1556,129159.0
2024-10-18 12:50:00,6.33,6.33,6.31,6.32,183867.0,6.1556,6.1556,6.1362,6.1459,183867.0
2024-10-18 13:00:00,6.33,6.33,6.32,6.32,54800.0,6.1556,6.1556,6.1459,6.1459,54800.0
2024-10-18 13:10:00,6.32,6.32,6.32,6.32,102700.0,6.1459,6.1459,6.1459,6.1459,102700.0
2024-10-18 13:20:00,6.32,6.33,6.32,6.33,91484.0,6.1459,6.1556,6.1459,6.1556,91484.0
2024-10-18 13:30:00,6.33,6.33,6.33,6.33,13193.0,6.1556,6.1556,6.1556,6.1556,13193.0
2024-10-18 13:40:00,6.32,6.32,6.32,6.32,6970.0,6.1459,6.1459,6.1459,6.1459,6970.0
2024-10-18 13:50:00,6.33,6.33,6.33,6.33,11670.0,6.1556,6.1556,6.1556,6.1556,11670.0
2024-10-18 14:00:00,6.34,6.35,6.33,6.33,101364.0,6.1653,6.1751,6.1556,6.1556,101364.0
2024-10-18 14:10:00,6.32,6.32,6.32,6.32,6600.0,6.1459,6.1459,6.1459,6.1459,6600.0
2024-10-18 14:20:00,6.31,6.31,6.3,6.31,87460.0,6.1362,6.1362,6.1265,6.1362,87460.0
2024-10-18 14:30:00,6.31,6.31,6.31,6.31,0.0,6.1362,6.1362,6.1362,6.1362,0.0
2024-10-18 14:40:00,6.31,6.31,6.31,6.31,0.0,6.1362,6.1362,6.1362,6.1362,0.0
2024-10-18 14:50:00,6.32,6.33,6.32,6.32,15950.0,6.1459,6.1556,6.1459,6.1459,15950.0
2024-10-18 15:00:00,6.33,6.33,6.33,6.33,7157.0,6.1556,6.1556,6.1556,6.1556,7157.0
2024-10-18 15:10:00,6.33,6.33,6.33,6.33,258601.0,6.1556,6.1556,6.1556,6.1556,258601.0
2024-10-18 15:20:00,6.33,6.33,6.33,6.33,0.0,6.1556,6.1556,6.1556,6.1556,0.0
2024-10-18 15:30:00,6.34,6.34,6.34,6.34,107876.0,6.1653,6.1653,6.1653,6.1653,107876.0
2024-10-18 15:40:00,6.34,6.34,6.34,6.34,177183.0,6.1653,6.1653,6.1653,6.1653,177183.0
2024-10-18 15:50:00,6.34,6.34,6.33,6.33,279006.0,6.1653,6.1653,6.1556,6.1556,279006.0
2024-10-21 09:30:00,6.36,6.36,6.34,6.35,150745.0,6.1848,6.1848,6.1653,6.1751,150745.0
2024-10-21 09:40:00,6.36,6.36,6.34,6.34,28600.0,6.1848,6.1848,6.1653,6.1653,28600.0
2024-10-21 09:50:00,6.34,6.36,6.34,6.36,16476.0,6.1653,6.1848,6.1653,6.1848,16476.0
2024-10-21 10:00:00,6.35,6.35,6.34,6.34,45774.0,6.1751,6.1751,6.1653,6.1653,45774.0
2024-10-21 10:10:00,6.33,6.33,6.33,6.33,152423.0,6.1556,6.1556,6.1556,6.1556,152423.0
2024-10-21 10:20:00,6.33,6.35,6.33,6.35,178596.0,6.1556,6.1751,6.1556,6.1751,178596.0
2024-10-21 10:30:00,6.36,6.37,6.36,6.37,129493.0,6.1848,6.1945,6.1848,6.1945,129493.0
2024-10-21 10:40:00,6.38,6.41,6.38,6.4,286780.0,6.2042,6.2334,6.2042,6.2237,286780.0
2024-10-21 10:50:00,6.4,6.4,6.39,6.4,49900.0,6.2237,6.2237,6.214,6.2237,49900.0
2024-10-21 11:00:00,6.4,6.45,6.4,6.45,277430.0,6.2237,6.2723,6.2237,6.2723,277430.0
2024-10-21 11:10:00,6.45,6.45,6.43,6.44,36700.0,6.2723,6.2723,6.2529,6.2626,36700.0
2024-10-21 11:20:00,6.45,6.45,6.45,6.45,139021.0,6.2723,6.2723,6.2723,6.2723,139021.0
2024-10-21 11:30:00,6.46,6.46,6.45,6.45,146005.0,6.282,6.282,6.2723,6.2723,146005.0
2024-10-21 11:40:00,6.44,6.44,6.42,6.42,138651.0,6.2626,6.2626,6.2431,6.2431,138651.0
2024-10-21 11:50:00,6.41,6.42,6.4,6.41,159362.0,6.2334,6.2431,6.2237,6.2334,159362.0
2024-10-21 12:00:00,6.41,6.42,6.41,6.41,198146.0,6.2334,6.2431,6.2334,6.2334,198146.0
2024-10-21 12:10:00,6.41,6.42,6.41,6.42,108800.0,6.2334,6.2431,6.2334,6.2431,108800.0
2024-10-21 12:20:00,6.41,6.41,6.41,6.41,181059.0,6.2334,6.2334,6.2334,6.2334,181059.0
2024-10-21 12:30:00,6.41,6.41,6.41,6.41,43787.0,6.2334,6.2334,6.2334,6.2334,43787.0
2024-10-21 12:40:00,6.41,6.41,6.41,6.41,0.0,6.2334,6.2334,6.2334,6.2334,0.0
2024-10-21 12:50:00,6.41,6.41,6.39,6.39,13404.0,6.2334,6.2334,6.214,6.214,13404.0
2024-10-21 13:00:00,6.39,6.39,6.39,6.39,82699.0,6.214,6.214,6.214,6.214,82699.0
2024-10-21 13:10:00,6.39,6.39,6.39,6.39,55400.0,6.214,6.214,6.214,6.214,55400.0
2024-10-21 13:20:00,6.39,6.39,6.39,6.39,133596.0,6.214,6.214,6.214,6.214,133596.0
2024-10-21 13:30:00,6.39,6.39,6.39,6.39,0.0,6.214,6.214,6.214,6.214,0.0
2024-10-21 13:40:00,6.38,6.38,6.38,6.38,13665.0,6.2042,6.2042,6.2042,6.2042,13665.0
2024-10-21 13:50:00,6.38,6.38,6.38,6.38,28652.0,6.2042,6.2042,6.2042,6.2042,28652.0
2024-10-21 14:00:00,6.38,6.38,6.38,6.38,25321.0,6.2042,6.2042,6.2042,6.2042,25321.0
2024-10-21 14:10:00,6.39,6.39,6.39,6.39,1397.0,6.214,6.214,6.214,6.214,1397.0
2024-10-21 14:20:00,6.38,6.4,6.38,6.4,96469.0,6.2042,6.2237,6.2042,6.2237,96469.0
2024-10-21 14:30:00,6.4,6.4,6.4,6.4,106364.0,6.2237,6.2237,6.2237,6.2237,106364.0
2024-10-21 14:40:00,6.4,6.4,6.4,6.4,211626.0,6.2237,6.2237,6.2237,6.2237,211626.0
2024-10-21 14:50:00,6.4,6.41,6.4,6.41,182278.0,6.2237,6.2334,6.2237,6.2334,182278.0
2024-10-21 15:00:00,6.41,6.41,6.4,6.4,20299.0,6.2334,6.2334,6.2237,6.2237,20299.0
2024-10-21 15:10:00,6.4,6.4,6.39,6.39,96194.0,6.2237,6.2237,6.214,6.214,96194.0
2024-10-21 15:20:00,6.38,6.38,6.38,6.38,4869.0,6.2042,6.2042,6.2042,6.2042,4869.0
2024-10-21 15:30:00,6.39,6.41,6.39,6.41,301009.0,6.214,6.2334,6.214,6.2334,301009.0
2024-10-21 15:40:00,6.4,6.41,6.39,6.39,223895.0,6.2237,6.2334,6.214,6.214,223895.0
2024-10-21 15:50:00,6.39,6.39,6.37,6.37,213576.0,6.214,6.214,6.1945,6.1945,213576.0
2024-10-22 09:30:00,6.46,6.47,6.45,6.46,283028.0,6.282,6.2918,6.2723,6.282,283028.0
2024-10-22 09:40:00,6.46,6.46,6.45,6.45,165092.0,6.282,6.282,6.2723,6.2723,165092.0
2024-10-22 09:50:00,6.45,6.45,6.45,6.45,65186.0,6.2723,6.2723,6.2723,6.2723,65186.0
2024-10-22 10:00:00,6.45,6.45,6.42,6.43,150410.0,6.2723,6.2723,6.2431,6.2529,150410.0
2024-10-22 10:10:00,6.43,6.43,6.42,6.43,294919.0,6.2529,6.2529,6.2431,6.2529,294919.0
2024-10-22 10:20:00,6.44,6.45,6.43,6.44,87774.0,6.2626,6.2723,6.2529,6.2626,87774.0
2024-10-22 10:30:00,6.44,6.44,6.44,6.44,361842.0,6.2626,6.2626,6.2626,6.2626,361842.0
2024-10-22 10:40:00,6.44,6.45,6.44,6.44,163543.0,6.2626,6.2723,6.2626,6.2626,163543.0
2024-10-22 10:50:00,6.44,6.44,6.42,6.42,120483.0,6.2626,6.2626,6.2431,6.2431,120483.0
2024-10-22 11:00:00,6.42,6.42,6.42,6.42,12076.0,6.2431,6.2431,6.2431,6.2431,12076.0
2024-10-22 11:10:00,6.41,6.41,6.41,6.41,56700.0,6.2334,6.2334,6.2334,6.2334,56700.0
2024-10-22 11:20:00,6.42,6.43,6.42,6.42,143109.0,6.2431,6.2529,6.2431,6.2431,143109.0
2024-10-22 11:30:00,6.42,6.42,6.41,6.41,31454.0,6.2431,6.2431,6.2334,6.2334,31454.0
2024-10-22 11:40:00,6.41,6.41,6.41,6.41,2070.0,6.2334,6.2334,6.2334,6.2334,2070.0
2024-10-22 11:50:00,6.41,6.41,6.41,6.41,0.0,6.2334,6.2334,6.2334,6.2334,0.0
2024-10-22 12:00:00,6.42,6.43,6.42,6.43,170657.0,6.2431,6.2529,6.2431,6.2529,170657.0
2024-10-22 12:10:00,6.43,6.43,6.42,6.42,183600.0,6.2529,6.2529,6.2431,6.2431,183600.0
2024-10-22 12:20:00,6.42,6.43,6.42,6.43,181833.0,6.2431,6.2529,6.2431,6.2529,181833.0
2024-10-22 12:30:00,6.43,6.43,6.42,6.42,156086.0,6.2529,6.2529,6.2431,6.2431,156086.0
2024-10-22 12:40:00,6.42,6.42,6.42,6.42,92600.0,6.2431,6.2431,6.2431,6.2431,92600.0
2024-10-22 12:50:00,6.41,6.41,6.41,6.41,36841.0,6.2334,6.2334,6.2334,6.2334,36841.0
2024-10-22 13:00:00,6.4,6.4,6.4,6.4,2578.0,6.2237,6.2237,6.2237,6.2237,2578.0
2024-10-22 13:10:00,6.41,6.41,6.41,6.41,3042.0,6.2334,6.2334,6.2334,6.2334,3042.0
2024-10-22 13:20:00,6.41,6.41,6.41,6.41,0.0,6.2334,6.2334,6.2334,6.2334,0.0
2024-10-22 13:30:00,6.4,6.4,6.38,6.38,117049.0,6.2237,6.2237,6.2042,6.2042,117049.0
2024-10-22 13:40:00,6.38,6.38,6.37,6.37,46300.0,6.2042,6.2042,6.1945,6.1945,46300.0
2024-10-22 13:50:00,6.37,6.37,6.36,6.36,82108.0,6.1945,6.1945,6.1848,6.1848,82108.0
2024-10-22 14:00:00,6.35,6.36,6.35,6.36,205856.0,6.1751,6.1848,6.1751,6.1848,205856.0
2024-10-22 14:10:00,6.37,6.38,6.37,6.37,81932.0,6.1945,6.2042,6.1945,6.1945,81932.0
2024-10-22 14:20:00,6.37,6.37,6.37,6.37,3013.0,6.1945,6.1945,6.1945,6.1945,3013.0
2024-10-22 14:30:00,6.37,6.37,6.37,6.37,32386.0,6.1945,6.1945,6.1945,6.1945,32386.0
2024-10-22 14:40:00,6.38,6.38,6.38,6.38,7700.0,6.2042,6.2042,6.2042,6.2042,7700.0
2024-10-22 14:50:00,6.38,6.39,6.38,6.39,76586.0,6.2042,6.214,6.2042,6.214,76586.0
2024-10-22 15:00:00,6.39,6.39,6.38,6.38,52489.0,6.214,6.214,6.2042,6.2042,52489.0
2024-10-22 15:10:00,6.38,6.38,6.37,6.37,32365.0,6.2042,6.2042,6.1945,6.1945,32365.0
2024-10-22 15:20:00,6.37,6.37,6.37,6.37,28383.0,6.1945,6.1945,6.1945,6.1945,28383.0
2024-10-22 15:30:00,6.37,6.37,6.36,6.36,35159.0,6.1945,6.1945,6.1848,6.1848,35159.0
2024-10-22 15:40:00,6.36,6.36,6.36,6.36,11249.0,6.1848,6.1848,6.1848,6.1848,11249.0
2024-10-22 15:50:00,6.36,6.38,6.36,6.38,275908.0,6.1848,6.2042,6.1848,6.2042,275908.0
2024-10-23 09:30:00,6.45,6.45,6.43,6.45,176181.0,6.2723,6.2723,6.2529,6.2723,176181.0
2024-10-23 09:40:00,6.45,6.45,6.45,6.45,30900.0,6.2723,6.2723,6.2723,6.2723,30900.0
2024-10-23 09:50:00,6.45,6.45,6.45,6.45,223600.0,6.2723,6.2723,6.2723,6.2723,223600.0
2024-10-23 10:00:00,6.45,6.48,6.45,6.47,137749.0,6.2723,6.3015,6.2723,6.2918,137749.0
2024-10-23 10:10:00,6.46,6.48,6.46,6.48,19623.0,6.282,6.3015,6.282,6.3015,19623.0
2024-10-23 10:20:00,6.48,6.49,6.46,6.46,177209.0,6.3015,6.3112,6.282,6.282,177209.0
2024-10-23 10:30:00,6.46,6.46,6.46,6.46,221100.0,6.282,6.282,6.282,6.282,221100.0
2024-10-23 10:40:00,6.45,6.45,6.44,6.44,279574.0,6.2723,6.2723,6.2626,6.2626,279574.0
2024-10-23 10:50:00,6.45,6.47,6.45,6.47,163976.0,6.2723,6.2918,6.2723,6.2918,163976.0
2024-10-23 11:00:00,6.47,6.47,6.47,6.47,32961.0,6.2918,6.2918,6.2918,6.2918,32961.0
2024-10-23 11:10:00,6.48,6.52,6.48,6.52,426694.0,6.3015,6.3404,6.3015,6.3404,426694.0
2024-10-23 11:20:00,6.51,6.52,6.5,6.52,156670.0,6.3307,6.3404,6.3209,6.3404,156670.0
2024-10-23 11:30:00,6.53,6.53,6.51,6.51,21275.0,6.3501,6.3501,6.3307,6.3307,21275.0
2024-10-23 11:40:00,6.51,6.51,6.5,6.5,27447.0,6.3307,6.3307,6.3209,6.3209,27447.0
2024-10-23 11:50:00,6.51,6.51,6.5,6.5,63986.0,6.3307,6.3307,6.3209,6.3209,63986.0
2024-10-23 12:00:00,6.5,6.53,6.5,6.53,223355.0,6.3209,6.3501,6.3209,6.3501,223355.0
2024-10-23 12:10:00,6.53,6.53,6.53,6.53,93452.0,6.3501,6.3501,6.3501,6.3501,93452.0
2024-10-23 12:20:00,6.53,6.55,6.53,6.55,127457.0,6.3501,6.3696,6.3501,6.3696,127457.0
2024-10-23 12:30:00,6.55,6.56,6.55,6.55,39281.0,6.3696,6.3793,6.3696,6.3696,39281.0
2024-10-23 12:40:00,6.54,6.54,6.54,6.54,75265.0,6.3598,6.3598,6.3598,6.3598,75265.0
2024-10-23 12:50:00,6.54,6.55,6.54,6.55,94300.0,6.3598,6.3696,6.3598,6.3696,94300.0
2024-10-23 13:00:00,6.56,6.57,6.56,6.57,157487.0,6.3793,6.389,6.3793,6.389,157487.0
2024-10-23 13:10:00,6.58,6.6,6.58,6.6,105191.0,6.3987,6.4182,6.3987,6.4182,105191.0
2024-10-23 13:20:00,6.59,6.6,6.59,6.6,350974.0,6.4085,6.4182,6.4085,6.4182,350974.0
2024-10-23 13:30:00,6.6,6.61,6.6,6.61,169508.0,6.4182,6.4279,6.4182,6.4279,169508.0
2024-10-23 13:40:00,6.61,6.61,6.61,6.61,160328.0,6.4279,6.4279,6.4279,6.4279,160328.0
2024-10-23 13:50:00,6.61,6.62,6.61,6.62,14190.0,6.4279,6.4376,6.4279,6.4376,14190.0
2024-10-23 14:00:00,6.63,6.65,6.63,6.64,67189.0,6.4474,6.4668,6.4474,6.4571,67189.0
2024-10-23 14:10:00,6.64,6.67,6.64,6.67,183753.0,6.4571,6.4863,6.4571,6.4863,183753.0
2024-10-23 14:20:00,6.66,6.66,6.64,6.64,179989.0,6.4765,6.4765,6.4571,6.4571,179989.0
2024-10-23 14:30:00,6.63,6.63,6.6,6.6,289787.0,6.4474,6.4474,6.4182,6.4182,289787.0
2024-10-23 14:40:00,6.6,6.6,6.59,6.59,335009.0,6.4182,6.4182,6.4085,6.4085,335009.0
2024-10-23 14:50:00,6.59,6.59,6.59,6.59,157899.0,6.4085,6.4085,6.4085,6.4085,157899.0
2024-10-23 15:00:00,6.59,6.59,6.58,6.59,140603.0,6.4085,6.4085,6.3987,6.4085,140603.0
2024-10-23 15:10:00,6.59,6.59,6.58,6.58,101457.0,6.4085,6.4085,6.3987,6.3987,101457.0
2024-10-23 15:20:00,6.58,6.58,6.58,6.58,317794.0,6.3987,6.3987,6.3987,6.3987,317794.0
2024-10-23 15:30:00,6.58,6.58,6.57,6.57,150931.0,6.3987,6.3987,6.389,6.389,150931.0
2024-10-23 15:40:00,6.56,6.56,6.56,6.56,166700.0,6.3793,6.3793,6.3793,6.3793,166700.0
2024-10-23 15:50:00,6.56,6.56,6.55,6.56,532202.0,6.3793,6.3793,6.3696,6.3793,532202.0
2024-10-24 09:30:00,6.5,6.52,6.5,6.51,261925.0,6.3209,6.3404,6.3209,6.3307,261925.0
2024-10-24 09:40:00,6.52,6.53,6.52,6.53,165078.0,6.3404,6.3501,6.3404,6.3501,165078.0
2024-10-24 09:50:00,6.53,6.53,6.51,6.51,162751.0,6.3501,6.3501,6.3307,6.3307,162751.0
2024-10-24 10:00:00,6.51,6.52,6.5,6.52,522339.0,6.3307,6.3404,6.3209,6.3404,522339.0
2024-10-24 10:10:00,6.51,6.52,6.51,6.52,62826.0,6.3307,6.3404,6.3307,6.3404,62826.0
2024-10-24 10:20:00,6.52,6.52,6.51,6.52,149900.0,6.3404,6.3404,6.3307,6.3404,149900.0
2024-10-24 10:30:00,6.53,6.53,6.5,6.5,95983.0,6.3501,6.3501,6.3209,6.3209,95983.0
2024-10-24 10:40:00,6.51,6.52,6.51,6.52,136132.0,6.3307,6.3404,6.3307,6.3404,136132.0
2024-10-24 10:50:00,6.53,6.53,6.53,6.53,75161.0,6.3501,6.3501,6.3501,6.3501,75161.0
2024-10-24 11:00:00,6.53,6.54,6.53,6.54,98690.0,6.3501,6.3598,6.3501,6.3598,98690.0
2024-10-24 11:10:00,6.53,6.53,6.52,6.52,49090.0,6.3501,6.3501,6.3404,6.3404,49090.0
2024-10-24 11:20:00,6.52,6.54,6.52,6.54,52600.0,6.3404,6.3598,6.3404,6.3598,52600.0
2024-10-24 11:30:00,6.54,6.55,6.54,6.55,152256.0,6.3598,6.3696,6.3598,6.3696,152256.0
2024-10-24 11:40:00,6.55,6.58,6.55,6.58,95611.0,6.3696,6.3987,6.3696,6.3987,95611.0
2024-10-24 11:50:00,6.59,6.59,6.56,6.56,143595.0,6.4085,6.4085,6.3793,6.3793,143595.0
2024-10-24 12:00:00,6.56,6.59,6.56,6.59,62344.0,6.3793,6.4085,6.3793,6.4085,62344.0
2024-10-24 12:10:00,6.59,6.61,6.59,6.6,211083.0,6.4085,6.4279,6.4085,6.4182,211083.0
2024-10-24 12:20:00,6.59,6.59,6.56,6.56,29087.0,6.4085,6.4085,6.3793,6.3793,29087.0
2024-10-24 12:30:00,6.55,6.55,6.54,6.54,164801.0,6.3696,6.3696,6.3598,6.3598,164801.0
2024-10-24 12:40:00,6.54,6.54,6.53,6.53,66112.0,6.3598,6.3598,6.3501,6.3501,66112.0
2024-10-24 12:50:00,6.53,6.54,6.53,6.53,232880.0,6.3501,6.3598,6.3501,6.3501,232880.0
2024-10-24 13:00:00,6.53,6.53,6.51,6.52,238679.0,6.3501,6.3501,6.3307,6.3404,238679.0
2024-10-24 13:10:00,6.52,6.53,6.51,6.53,119272.0,6.3404,6.3501,6.3307,6.3501,119272.0
2024-10-24 13:20:00,6.52,6.53,6.52,6.53,99931.0,6.3404,6.3501,6.3404,6.3501,99931.0
2024-10-24 13:30:00,6.52,6.52,6.52,6.52,19081.0,6.3404,6.3404,6.3404,6.3404,19081.0
2024-10-24 13:40:00,6.52,6.53,6.51,6.53,264317.0,6.3404,6.3501,6.3307,6.3501,264317.0
2024-10-24 13:50:00,6.53,6.54,6.53,6.54,155699.0,6.3501,6.3598,6.3501,6.3598,155699.0
2024-10-24 14:00:00,6.55,6.55,6.54,6.54,73076.0,6.3696,6.3696,6.3598,6.3598,73076.0
2024-10-24 14:10:00,6.53,6.53,6.52,6.52,16802.0,6.3501,6.3501,6.3404,6.3404,16802.0
2024-10-24 14:20:00,6.52,6.53,6.51,6.53,502563.0,6.3404,6.3501,6.3307,6.3501,502563.0
2024-10-24 14:30:00,6.53,6.53,6.53,6.53,70000.0,6.3501,6.3501,6.3501,6.3501,70000.0
2024-10-24 14:40:00,6.54,6.54,6.54,6.54,173660.0,6.3598,6.3598,6.3598,6.3598,173660.0
2024-10-24 14:50:00,6.54,6.54,6.54,6.54,0.0,6.3598,6.3598,6.3598,6.3598,0.0
2024-10-24 15:00:00,6.54,6.54,6.54,6.54,73380.0,6.3598,6.3598,6.3598,6.3598,73380.0
2024-10-24 15:10:00,6.53,6.53,6.51,6.52,73999.0,6.3501,6.3501,6.3307,6.3404,73999.0
2024-10-24 15:20:00,6.51,6.51,6.51,6.51,6792.0,6.3307,6.3307,6.3307,6.3307,6792.0
2024-10-24 15:30:00,6.51,6.51,6.5,6.51,217282.0,6.3307,6.3307,6.3209,6.3307,217282.0
2024-10-24 15:40:00,6.51,6.51,6.5,6.51,88395.0,6.3307,6.3307,6.3209,6.3307,88395.0
2024-10-24 15:50:00,6.5,6.52,6.5,6.52,109682.0,6.3209,6.3404,6.3209,6.3404,109682.0
2024-10-25 09:30:00,6.45,6.45,6.42,6.42,274038.0,6.2723,6.2723,6.2431,6.2431,274038.0
2024-10-25 09:40:00,6.42,6.43,6.4,6.4,99107.0,6.2431,6.2529,6.2237,6.2237,99107.0
2024-10-25 09:50:00,6.4,6.4,6.39,6.39,70619.0,6.2237,6.2237,6.214,6.214,70619.0
2024-10-25 10:00:00,6.39,6.39,6.37,6.37,195532.0,6.214,6.214,6.1945,6.1945,195532.0
2024-10-25 10:10:00,6.37,6.38,6.37,6.38,107575.0,6.1945,6.2042,6.1945,6.2042,107575.0
2024-10-25 10:20:00,6.37,6.37,6.36,6.36,96144.0,6.1945,6.1945,6.1848,6.1848,96144.0
2024-10-25 10:30:00,6.36,6.37,6.36,6.37,84139.0,6.1848,6.1945,6.1848,6.1945,84139.0
2024-10-25 10:40:00,6.37,6.39,6.37,6.39,169859.0,6.1945,6.214,6.1945,6.214,169859.0
2024-10-25 10:50:00,6.38,6.39,6.38,6.39,67865.0,6.2042,6.214,6.2042,6.214,67865.0
2024-10-25 11:00:00,6.38,6.38,6.38,6.38,152000.0,6.2042,6.2042,6.2042,6.2042,152000.0
2024-10-25 11:10:00,6.39,6.39,6.38,6.39,33694.0,6.214,6.214,6.2042,6.214,33694.0
2024-10-25 11:20:00,6.39,6.42,6.39,6.42,205514.0,6.214,6.2431,6.214,6.2431,205514.0
2024-10-25 11:30:00,6.42,6.43,6.42,6.43,11795.0,6.2431,6.2529,6.2431,6.2529,11795.0
2024-10-25 11:40:00,6.44,6.44,6.42,6.42,203243.0,6.2626,6.2626,6.2431,6.2431,203243.0
2024-10-25 11:50:00,6.43,6.44,6.43,6.43,161020.0,6.2529,6.2626,6.2529,6.2529,161020.0
2024-10-25 12:00:00,6.43,6.44,6.43,6.44,50600.0,6.2529,6.2626,6.2529,6.2626,50600.0
2024-10-25 12:10:00,6.43,6.43,6.43,6.43,91157.0,6.2529,6.2529,6.2529,6.2529,91157.0
2024-10-25 12:20:00,6.42,6.42,6.42,6.42,23456.0,6.2431,6.2431,6.2431,6.2431,23456.0
2024-10-25 12:30:00,6.41,6.42,6.41,6.42,28252.0,6.2334,6.2431,6.2334,6.2431,28252.0
2024-10-25 12:40:00,6.42,6.42,6.42,6.42,107500.0,6.2431,6.2431,6.2431,6.2431,107500.0
2024-10-25 12:50:00,6.43,6.43,6.43,6.43,122890.0,6.2529,6.2529,6.2529,6.2529,122890.0
2024-10-25 13:00:00,6.43,6.43,6.43,6.43,0.0,6.2529,6.2529,6.2529,6.2529,0.0
2024-10-25 13:10:00,6.44,6.47,6.44,6.47,292738.0,6.2626,6.2918,6.2626,6.2918,292738.0
2024-10-25 13:20:00,6.48,6.5,6.48,6.48,154707.0,6.3015,6.3209,6.3015,6.3015,154707.0
2024-10-25 13:30:00,6.49,6.51,6.49,6.5,193929.0,6.3112,6.3307,6.3112,6.3209,193929.0
2024-10-25 13:40:00,6.51,6.54,6.5,6.51,312278.0,6.3307,6.3598,6.3209,6.3307,312278.0
2024-10-25 13:50:00,6.5,6.53,6.49,6.53,105668.0,6.3209,6.3501,6.3112,6.3501,105668.0
2024-10-25 14:00:00,6.53,6.55,6.53,6.55,269274.0,6.3501,6.3696,6.3501,6.3696,269274.0
2024-10-25 14:10:00,6.56,6.56,6.54,6.54,243752.0,6.3793,6.3793,6.3598,6.3598,243752.0
2024-10-25 14:20:00,6.53,6.54,6.51,6.51,219549.0,6.3501,6.3598,6.3307,6.3307,219549.0
2024-10-25 14:30:00,6.51,6.52,6.5,6.5,61676.0,6.3307,6.3404,6.3209,6.3209,61676.0
2024-10-25 14:40:00,6.5,6.51,6.49,6.49,48316.0,6.3209,6.3307,6.3112,6.3112,48316.0
2024-10-25 14:50:00,6.49,6.5,6.49,6.5,92728.0,6.3112,6.3209,6.3112,6.3209,92728.0
2024-10-25 15:00:00,6.5,6.51,6.5,6.51,47487.0,6.3209,6.3307,6.3209,6.3307,47487.0
2024-10-25 15:10:00,6.5,6.53,6.5,6.51,98323.0,6.3209,6.3501,6.3209,6.3307,98323.0
2024-10-25 15:20:00,6.52,6.53,6.52,6.52,54896.0,6.3404,6.3501,6.3404,6.3404,54896.0
2024-10-25 15:30:00,6.52,6.53,6.51,6.52,99491.0,6.3404,6.3501,6.3307,6.3404,99491.0
2024-10-25 15:40:00,6.52,6.53,6.52,6.53,55945.0,6.3404,6.3501,6.3404,6.3501,55945.0
2024-10-25 15:50:00,6.52,6.54,6.52,6.54,243757.0,6.3404,6.3598,6.3404,6.3598,243757.0
2024-10-28 09:30:00,6.42,6.45,6.42,6.45,254855.0,6.2431,6.2723,6.2431,6.2723,254855.0
2024-10-28 09:40:00,6.45,6.45,6.44,6.45,103331.0,6.2723,6.2723,6.2626,6.2723,103331.0
2024-10-28 09:50:00,6.45,6.46,6.45,6.45,176596.0,6.2723,6.282,6.2723,6.2723,176596.0
2024-10-28 10:00:00,6.45,6.46,6.45,6.45,202600.0,6.2723,6.282,6.2723,6.2723,202600.0
2024-10-28 10:10:00,6.44,6.45,6.44,6.45,140303.0,6.2626,6.2723,6.2626,6.2723,140303.0
2024-10-28 10:20:00,6.44,6.44,6.43,6.43,44480.0,6.2626,6.2626,6.2529,6.2529,44480.0
2024-10-28 10:30:00,6.43,6.45,6.43,6.44,180532.0,6.2529,6.2723,6.2529,6.2626,180532.0
2024-10-28 10:40:00,6.43,6.43,6.43,6.43,87466.0,6.2529,6.2529,6.2529,6.2529,87466.0
2024-10-28 10:50:00,6.43,6.44,6.43,6.44,53174.0,6.2529,6.2626,6.2529,6.2626,53174.0
2024-10-28 11:00:00,6.44,6.46,6.44,6.45,217849.0,6.2626,6.282,6.2626,6.2723,217849.0
2024-10-28 11:10:00,6.45,6.45,6.44,6.44,100480.0,6.2723,6.2723,6.2626,6.2626,100480.0
2024-10-28 11:20:00,6.45,6.45,6.45,6.45,124700.0,6.2723,6.2723,6.2723,6.2723,124700.0
2024-10-28 11:30:00,6.46,6.47,6.46,6.46,163630.0,6.282,6.2918,6.282,6.282,163630.0
2024-10-28 11:40:00,6.47,6.47,6.47,6.47,68555.0,6.2918,6.2918,6.2918,6.2918,68555.0
2024-10-28 11:50:00,6.46,6.47,6.46,6.47,101116.0,6.282,6.2918,6.282,6.2918,101116.0
2024-10-28 12:00:00,6.48,6.48,6.47,6.47,28090.0,6.3015,6.3015,6.2918,6.2918,28090.0
2024-10-28 12:10:00,6.47,6.47,6.46,6.46,87130.0,6.2918,6.2918,6.282,6.282,87130.0
2024-10-28 12:20:00,6.45,6.45,6.45,6.45,76123.0,6.2723,6.2723,6.2723,6.2723,76123.0
2024-10-28 12:30:00,6.46,6.48,6.46,6.48,92542.0,6.282,6.3015,6.282,6.3015,92542.0
2024-10-28 12:40:00,6.47,6.47,6.46,6.46,203538.0,6.2918,6.2918,6.282,6.282,203538.0
2024-10-28 12:50:00,6.46,6.46,6.46,6.46,0.0,6.282,6.282,6.282,6.282,0.0
2024-10-28 13:00:00,6.47,6.47,6.46,6.46,253658.0,6.2918,6.2918,6.282,6.282,253658.0
2024-10-28 13:10:00,6.46,6.48,6.46,6.47,89362.0,6.282,6.3015,6.282,6.2918,89362.0
2024-10-28 13:20:00,6.46,6.46,6.46,6.46,15800.0,6.282,6.282,6.282,6.282,15800.0
2024-10-28 13:30:00,6.45,6.45,6.45,6.45,167700.0,6.2723,6.2723,6.2723,6.2723,167700.0
2024-10-28 13:40:00,6.45,6.45,6.45,6.45,59607.0,6.2723,6.2723,6.2723,6.2723,59607.0
2024-10-28 13:50:00,6.45,6.45,6.45,6.45,13735.0,6.2723,6.2723,6.2723,6.2723,13735.0
2024-10-28 14:00:00,6.45,6.45,6.45,6.45,39905.0,6.2723,6.2723,6.2723,6.2723,39905.0
2024-10-28 14:10:00,6.45,6.45,6.45,6.45,15914.0,6.2723,6.2723,6.2723,6.2723,15914.0
2024-10-28 14:20:00,6.46,6.46,6.45,6.45,1123.0,6.282,6.282,6.2723,6.2723,1123.0
2024-10-28 14:30:00,6.46,6.46,6.46,6.46,71780.0,6.282,6.282,6.282,6.282,71780.0
2024-10-28 14:40:00,6.46,6.47,6.46,6.47,67591.0,6.282,6.2918,6.282,6.2918,67591.0
2024-10-28 14:50:00,6.46,6.46,6.45,6.46,32000.0,6.282,6.282,6.2723,6.282,32000.0
2024-10-28 15:00:00,6.47,6.47,6.46,6.46,156606.0,6.2918,6.2918,6.282,6.282,156606.0
2024-10-28 15:10:00,6.46,6.46,6.46,6.46,100.0,6.282,6.282,6.282,6.282,100.0
2024-10-28 15:20:00,6.46,6.46,6.46,6.46,42700.0,6.282,6.282,6.282,6.282,42700.0
2024-10-28 15:30:00,6.46,6.46,6.45,6.45,66900.0,6.282,6.282,6.2723,6.2723,66900.0
2024-10-28 15:40:00,6.46,6.46,6.46,6.46,2500.0,6.282,6.282,6.282,6.282,2500.0
2024-10-28 15:50:00,6.46,6.49,6.46,6.49,171491.0,6.282,6.3112,6.282,6.3112,171491.0
2024-10-29 09:30:00,6.52,6.55,6.51,6.55,148219.0,6.3404,6.3696,6.3307,6.3696,148219.0
2024-10-29 09:40:00,6.55,6.55,6.52,6.54,140907.0,6.3696,6.3696,6.3404,6.3598,140907.0
2024-10-29 09:50:00,6.53,6.53,6.51,6.51,110056.0,6.3501,6.3501,6.3307,6.3307,110056.0
2024-10-29 10:00:00,6.51,6.53,6.49,6.5,403643.0,6.3307,6.3501,6.3112,6.3209,403643.0
2024-10-29 10:10:00,6.49,6.49,6.49,6.49,130188.0,6.3112,6.3112,6.3112,6.3112,130188.0
2024-10-29 10:20:00,6.49,6.5,6.45,6.49,280576.0,6.3112,6.3209,6.2723,6.3112,280576.0
2024-10-29 10:30:00,6.49,6.49,6.46,6.47,307899.0,6.3112,6.3112,6.282,6.2918,307899.0
2024-10-29 10:40:00,6.47,6.47,6.46,6.47,164599.0,6.2918,6.2918,6.282,6.2918,164599.0
2024-10-29 10:50:00,6.47,6.47,6.46,6.46,56416.0,6.2918,6.2918,6.282,6.282,56416.0
2024-10-29 11:00:00,6.46,6.48,6.46,6.48,125030.0,6.282,6.3015,6.282,6.3015,125030.0
2024-10-29 11:10:00,6.48,6.48,6.47,6.47,74241.0,6.3015,6.3015,6.2918,6.2918,74241.0
2024-10-29 11:20:00,6.47,6.47,6.47,6.47,27200.0,6.2918,6.2918,6.2918,6.2918,27200.0
2024-10-29 11:30:00,6.47,6.48,6.47,6.47,54806.0,6.2918,6.3015,6.2918,6.2918,54806.0
2024-10-29 11:40:00,6.46,6.46,6.46,6.46,85239.0,6.282,6.282,6.282,6.282,85239.0
2024-10-29 11:50:00,6.46,6.48,6.46,6.47,52604.0,6.282,6.3015,6.282,6.2918,52604.0
2024-10-29 12:00:00,6.46,6.46,6.45,6.46,127868.0,6.282,6.282,6.2723,6.282,127868.0
2024-10-29 12:10:00,6.45,6.45,6.45,6.45,74310.0,6.2723,6.2723,6.2723,6.2723,74310.0
2024-10-29 12:20:00,6.45,6.46,6.45,6.46,107812.0,6.2723,6.282,6.2723,6.282,107812.0
2024-10-29 12:30:00,6.47,6.48,6.47,6.47,59151.0,6.2918,6.3015,6.2918,6.2918,59151.0
2024-10-29 12:40:00,6.47,6.47,6.46,6.46,6077.0,6.2918,6.2918,6.282,6.282,6077.0
2024-10-29 12:50:00,6.45,6.45,6.45,6.45,20551.0,6.2723,6.2723,6.2723,6.2723,20551.0
2024-10-29 13:00:00,6.44,6.44,6.42,6.42,90401.0,6.2626,6.2626,6.2431,6.2431,90401.0
2024-10-29 13:10:00,6.43,6.43,6.43,6.43,76942.0,6.2529,6.2529,6.2529,6.2529,76942.0
2024-10-29 13:20:00,6.43,6.44,6.43,6.44,215831.0,6.2529,6.2626,6.2529,6.2626,215831.0
2024-10-29 13:30:00,6.44,6.44,6.44,6.44,47540.0,6.2626,6.2626,6.2626,6.2626,47540.0
2024-10-29 13:40:00,6.45,6.45,6.45,6.45,206033.0,6.2723,6.2723,6.2723,6.2723,206033.0
2024-10-29 13:50:00,6.44,6.44,6.43,6.44,60283.0,6.2626,6.2626,6.2529,6.2626,60283.0
2024-10-29 14:00:00,6.44,6.44,6.43,6.44,130815.0,6.2626,6.2626,6.2529,6.2626,130815.0
2024-10-29 14:10:00,6.45,6.45,6.44,6.44,64720.0,6.2723,6.2723,6.2626,6.2626,64720.0
2024-10-29 14:20:00,6.44,6.44,6.43,6.43,9805.0,6.2626,6.2626,6.2529,6.2529,9805.0
2024-10-29 14:30:00,6.43,6.43,6.43,6.43,7356.0,6.2529,6.2529,6.2529,6.2529,7356.0
2024-10-29 14:40:00,6.42,6.42,6.42,6.42,85915.0,6.2431,6.2431,6.2431,6.2431,85915.0
2024-10-29 14:50:00,6.43,6.43,6.43,6.43,4958.0,6.2529,6.2529,6.2529,6.2529,4958.0
2024-10-29 15:00:00,6.43,6.43,6.43,6.43,0.0,6.2529,6.2529,6.2529,6.2529,0.0
2024-10-29 15:10:00,6.43,6.43,6.43,6.43,0.0,6.2529,6.2529,6.2529,6.2529,0.0
2024-10-29 15:20:00,6.42,6.42,6.42,6.42,99115.0,6.2431,6.2431,6.2431,6.2431,99115.0
2024-10-29 15:30:00,6.42,6.42,6.42,6.42,39551.0,6.2431,6.2431,6.2431,6.2431,39551.0
2024-10-29 15:40:00,6.42,6.42,6.42,6.42,1500.0,6.2431,6.2431,6.2431,6.2431,1500.0
2024-10-29 15:50:00,6.42,6.46,6.42,6.46,278656.0,6.2431,6.282,6.2431,6.282,278656.0
2024-10-30 09:30:00,6.46,6.49,6.46,6.49,287235.0,6.282,6.3112,6.282,6.3112,287235.0
2024-10-30 09:40:00,6.5,6.52,6.5,6.5,59063.0,6.3209,6.3404,6.3209,6.3209,59063.0
2024-10-30 09:50:00,6.49,6.49,6.47,6.47,62040.0,6.3112,6.3112,6.2918,6.2918,62040.0
2024-10-30 10:00:00,6.45,6.45,6.43,6.43,137152.0,6.2723,6.2723,6.2529,6.2529,137152.0
2024-10-30 10:10:00,6.43,6.43,6.42,6.42,92984.0,6.2529,6.2529,6.2431,6.2431,92984.0
2024-10-30 10:20:00,6.42,6.42,6.42,6.42,155892.0,6.2431,6.2431,6.2431,6.2431,155892.0
2024-10-30 10:30:00,6.42,6.42,6.42,6.42,190002.0,6.2431,6.2431,6.2431,6.2431,190002.0
2024-10-30 10:40:00,6.42,6.42,6.42,6.42,6237.0,6.2431,6.2431,6.2431,6.2431,6237.0
2024-10-30 10:50:00,6.43,6.44,6.43,6.43,232432.0,6.2529,6.2626,6.2529,6.2529,232432.0
2024-10-30 11:00:00,6.43,6.45,6.43,6.44,31526.0,6.2529,6.2723,6.2529,6.2626,31526.0
2024-10-30 11:10:00,6.44,6.46,6.44,6.45,80762.0,6.2626,6.282,6.2626,6.2723,80762.0
2024-10-30 11:20:00,6.44,6.44,6.42,6.42,20361.0,6.2626,6.2626,6.2431,6.2431,20361.0
2024-10-30 11:30:00,6.42,6.42,6.42,6.42,85052.0,6.2431,6.2431,6.2431,6.2431,85052.0
2024-10-30 11:40:00,6.41,6.41,6.41,6.41,75171.0,6.2334,6.2334,6.2334,6.2334,75171.0
2024-10-30 11:50:00,6.4,6.4,6.4,6.4,3816.0,6.2237,6.2237,6.2237,6.2237,3816.0
2024-10-30 12:00:00,6.41,6.41,6.41,6.41,34954.0,6.2334,6.2334,6.2334,6.2334,34954.0
2024-10-30 12:10:00,6.42,6.42,6.42,6.42,18034.0,6.2431,6.2431,6.2431,6.2431,18034.0
2024-10-30 12:20:00,6.42,6.42,6.42,6.42,0.0,6.2431,6.2431,6.2431,6.2431,0.0
2024-10-30 12:30:00,6.43,6.43,6.43,6.43,129848.0,6.2529,6.2529,6.2529,6.2529,129848.0
2024-10-30 12:40:00,6.43,6.43,6.43,6.43,8392.0,6.2529,6.2529,6.2529,6.2529,8392.0
2024-10-30 12:50:00,6.44,6.44,6.44,6.44,59932.0,6.2626,6.2626,6.2626,6.2626,59932.0
2024-10-30 13:00:00,6.44,6.44,6.44,6.44,18403.0,6.2626,6.2626,6.2626,6.2626,18403.0
2024-10-30 13:10:00,6.44,6.44,6.44,6.44,0.0,6.2626,6.2626,6.2626,6.2626,0.0
2024-10-30 13:20:00,6.44,6.46,6.44,6.46,97095.0,6.2626,6.282,6.2626,6.282,97095.0
2024-10-30 13:30:00,6.46,6.49,6.46,6.49,103689.0,6.282,6.3112,6.282,6.3112,103689.0
2024-10-30 13:40:00,6.49,6.49,6.48,6.48,42598.0,6.3112,6.3112,6.3015,6.3015,42598.0
2024-10-30 13:50:00,6.47,6.49,6.47,6.49,88379.0,6.2918,6.3112,6.2918,6.3112,88379.0
2024-10-30 14:00:00,6.48,6.48,6.46,6.46,189358.0,6.3015,6.3015,6.282,6.282,189358.0
2024-10-30 14:10:00,6.46,6.46,6.46,6.46,41700.0,6.282,6.282,6.282,6.282,41700.0
2024-10-30 14:20:00,6.46,6.47,6.46,6.47,130943.0,6.282,6.2918,6.282,6.2918,130943.0
2024-10-30 14:30:00,6.47,6.47,6.47,6.47,102755.0,6.2918,6.2918,6.2918,6.2918,102755.0
2024-10-30 14:40:00,6.47,6.47,6.47,6.47,50422.0,6.2918,6.2918,6.2918,6.2918,50422.0
2024-10-30 14:50:00,6.47,6.47,6.47,6.47,177729.0,6.2918,6.2918,6.2918,6.2918,177729.0
2024-10-30 15:00:00,6.47,6.5,6.47,6.49,184842.0,6.2918,6.3209,6.2918,6.3112,184842.0
2024-10-30 15:10:00,6.48,6.5,6.47,6.5,141122.0,6.3015,6.3209,6.2918,6.3209,141122.0
2024-10-30 15:20:00,6.49,6.49,6.49,6.49,94406.0,6.3112,6.3112,6.3112,6.3112,94406.0
2024-10-30 15:30:00,6.49,6.5,6.49,6.5,22315.0,6.3112,6.3209,6.3112,6.3209,22315.0
2024-10-30 15:40:00,6.49,6.5,6.49,6.5,54993.0,6.3112,6.3209,6.3112,6.3209,54993.0
2024-10-30 15:50:00,6.5,6.53,6.5,6.51,436069.0,6.3209,6.3501,6.3209,6.3307,436069.0
2024-10-31 09:30:00,6.66,6.7,6.66,6.67,397664.0,6.4765,6.5154,6.4765,6.4863,397664.0
2024-10-31 09:40:00,6.68,6.74,6.67,6.74,170738.0,6.496,6.5543,6.4863,6.5543,170738.0
2024-10-31 09:50:00,6.74,6.74,6.72,6.73,142227.0,6.5543,6.5543,6.5349,6.5446,142227.0
2024-10-31 10:00:00,6.73,6.75,6.73,6.75,123287.0,6.5446,6.5641,6.5446,6.5641,123287.0
2024-10-31 10:10:00,6.75,6.77,6.74,6.74,161279.0,6.5641,6.5835,6.5543,6.5543,161279.0
2024-10-31 10:20:00,6.74,6.79,6.74,6.79,134767.0,6.5543,6.603,6.5543,6.603,134767.0
2024-10-31 10:30:00,6.79,6.79,6.76,6.79,272209.0,6.603,6.603,6.5738,6.603,272209.0
2024-10-31 10:40:00,6.79,6.81,6.79,6.81,90754.0,6.603,6.6224,6.603,6.6224,90754.0
2024-10-31 10:50:00,6.82,6.82,6.81,6.81,71554.0,6.6321,6.6321,6.6224,6.6224,71554.0
2024-10-31 11:00:00,6.82,6.84,6.81,6.82,180547.0,6.6321,6.6516,6.6224,6.6321,180547.0
2024-10-31 11:10:00,6.82,6.83,6.82,6.82,291081.0,6.6321,6.6419,6.6321,6.6321,291081.0
2024-10-31 11:20:00,6.81,6.81,6.8,6.81,72057.0,6.6224,6.6224,6.6127,6.6224,72057.0
2024-10-31 11:30:00,6.81,6.83,6.81,6.83,56900.0,6.6224,6.6419,6.6224,6.6419,56900.0
2024-10-31 11:40:00,6.83,6.83,6.83,6.83,865563.0,6.6419,6.6419,6.6419,6.6419,865563.0
2024-10-31 11:50:00,6.84,6.85,6.83,6.83,49723.0,6.6516,6.6613,6.6419,6.6419,49723.0
2024-10-31 12:00:00,6.82,6.83,6.82,6.82,136791.0,6.6321,6.6419,6.6321,6.6321,136791.0
2024-10-31 12:10:00,6.81,6.81,6.8,6.8,55948.0,6.6224,6.6224,6.6127,6.6127,55948.0
2024-10-31 12:20:00,6.79,6.81,6.79,6.81,91190.0,6.603,6.6224,6.603,6.6224,91190.0
2024-10-31 12:30:00,6.81,6.81,6.81,6.81,66306.0,6.6224,6.6224,6.6224,6.6224,66306.0
2024-10-31 12:40:00,6.81,6.81,6.8,6.8,51021.0,6.6224,6.6224,6.6127,6.6127,51021.0
2024-10-31 12:50:00,6.8,6.8,6.8,6.8,17401.0,6.6127,6.6127,6.6127,6.6127,17401.0
2024-10-31 13:00:00,6.8,6.8,6.79,6.79,32457.0,6.6127,6.6127,6.603,6.603,32457.0
2024-10-31 13:10:00,6.79,6.8,6.79,6.8,69844.0,6.603,6.6127,6.603,6.6127,69844.0
2024-10-31 13:20:00,6.79,6.81,6.79,6.81,82866.0,6.603,6.6224,6.603,6.6224,82866.0
2024-10-31 13:30:00,6.81,6.82,6.81,6.82,95828.0,6.6224,6.6321,6.6224,6.6321,95828.0
2024-10-31 13:40:00,6.83,6.84,6.83,6.84,117757.0,6.6419,6.6516,6.6419,6.6516,117757.0
2024-10-31 13:50:00,6.83,6.84,6.83,6.84,111121.0,6.6419,6.6516,6.6419,6.6516,111121.0
2024-10-31 14:00:00,6.84,6.85,6.84,6.85,132953.0,6.6516,6.6613,6.6516,6.6613,132953.0
2024-10-31 14:10:00,6.84,6.84,6.83,6.84,67645.0,6.6516,6.6516,6.6419,6.6516,67645.0
2024-10-31 14:20:00,6.84,6.84,6.84,6.84,205985.0,6.6516,6.6516,6.6516,6.6516,205985.0
2024-10-31 14:30:00,6.84,6.86,6.84,6.85,254447.0,6.6516,6.671,6.6516,6.6613,254447.0
2024-10-31 14:40:00,6.85,6.85,6.84,6.84,136206.0,6.6613,6.6613,6.6516,6.6516,136206.0
2024-10-31 14:50:00,6.84,6.84,6.83,6.83,50788.0,6.6516,6.6516,6.6419,6.6419,50788.0
2024-10-31 15:00:00,6.83,6.83,6.8,6.8,118395.0,6.6419,6.6419,6.6127,6.6127,118395.0
2024-10-31 15:10:00,6.81,6.82,6.8,6.8,114945.0,6.6224,6.6321,6.6127,6.6127,114945.0
2024-10-31 15:20:00,6.8,6.81,6.79,6.81,69235.0,6.6127,6.6224,6.603,6.6224,69235.0
2024-10-31 15:30:00,6.81,6.83,6.81,6.83,370666.0,6.6224,6.6419,6.6224,6.6419,370666.0
2024-10-31 15:40:00,6.83,6.83,6.79,6.79,256603.0,6.6419,6.6419,6.603,6.603,256603.0
2024-10-31 15:50:00,6.79,6.9,6.79,6.9,609155.0,6.603,6.7099,6.603,6.7099,609155.0
2024-11-01 09:30:00,6.8,6.83,6.76,6.76,596631.0,6.6127,6.6419,6.5738,6.5738,596631.0
2024-11-01 09:40:00,6.76,6.76,6.75,6.75,239816.0,6.5738,6.5738,6.5641,6.5641,239816.0
2024-11-01 09:50:00,6.75,6.75,6.74,6.75,126123.0,6.5641,6.5641,6.5543,6.5641,126123.0
2024-11-01 10:00:00,6.74,6.76,6.72,6.72,411245.0,6.5543,6.5738,6.5349,6.5349,411245.0
2024-11-01 10:10:00,6.72,6.72,6.69,6.69,290288.0,6.5349,6.5349,6.5057,6.5057,290288.0
2024-11-01 10:20:00,6.68,6.69,6.67,6.67,67808.0,6.496,6.5057,6.4863,6.4863,67808.0
2024-11-01 10:30:00,6.66,6.69,6.66,6.69,95721.0,6.4765,6.5057,6.4765,6.5057,95721.0
2024-11-01 10:40:00,6.69,6.75,6.69,6.73,212562.0,6.5057,6.5641,6.5057,6.5446,212562.0
2024-11-01 10:50:00,6.73,6.74,6.71,6.71,198582.0,6.5446,6.5543,6.5252,6.5252,198582.0
2024-11-01 11:00:00,6.7,6.71,6.7,6.71,82304.0,6.5154,6.5252,6.5154,6.5252,82304.0
2024-11-01 11:10:00,6.71,6.71,6.68,6.69,144804.0,6.5252,6.5252,6.496,6.5057,144804.0
2024-11-01 11:20:00,6.69,6.7,6.67,6.67,83514.0,6.5057,6.5154,6.4863,6.4863,83514.0
2024-11-01 11:30:00,6.68,6.69,6.68,6.69,211831.0,6.496,6.5057,6.496,6.5057,211831.0
2024-11-01 11:40:00,6.69,6.71,6.69,6.71,59212.0,6.5057,6.5252,6.5057,6.5252,59212.0
2024-11-01 11:50:00,6.72,6.73,6.72,6.72,214823.0,6.5349,6.5446,6.5349,6.5349,214823.0
2024-11-01 12:00:00,6.72,6.72,6.71,6.71,41669.0,6.5349,6.5349,6.5252,6.5252,41669.0
2024-11-01 12:10:00,6.71,6.72,6.71,6.72,171578.0,6.5252,6.5349,6.5252,6.5349,171578.0
2024-11-01 12:20:00,6.72,6.73,6.72,6.73,58645.0,6.5349,6.5446,6.5349,6.5446,58645.0
2024-11-01 12:30:00,6.73,6.73,6.71,6.71,85026.0,6.5446,6.5446,6.5252,6.5252,85026.0
2024-11-01 12:40:00,6.71,6.75,6.71,6.74,117922.0,6.5252,6.5641,6.5252,6.5543,117922.0
2024-11-01 12:50:00,6.75,6.76,6.75,6.76,22744.0,6.5641,6.5738,6.5641,6.5738,22744.0
2024-11-01 13:00:00,6.75,6.76,6.75,6.76,79212.0,6.5641,6.5738,6.5641,6.5738,79212.0
2024-11-01 13:10:00,6.77,6.77,6.75,6.75,107303.0,6.5835,6.5835,6.5641,6.5641,107303.0
2024-11-01 13:20:00,6.74,6.74,6.72,6.73,203162.0,6.5543,6.5543,6.5349,6.5446,203162.0
2024-11-01 13:30:00,6.72,6.79,6.72,6.78,201027.0,6.5349,6.603,6.5349,6.5932,201027.0
2024-11-01 13:40:00,6.79,6.79,6.79,6.79,147350.0,6.603,6.603,6.603,6.603,147350.0
2024-11-01 13:50:00,6.79,6.79,6.78,6.79,97281.0,6.603,6.603,6.5932,6.603,97281.0
2024-11-01 14:00:00,6.8,6.81,6.79,6.81,346257.0,6.6127,6.6224,6.603,6.6224,346257.0
2024-11-01 14:10:00,6.8,6.82,6.8,6.8,237261.0,6.6127,6.6321,6.6127,6.6127,237261.0
2024-11-01 14:20:00,6.81,6.81,6.78,6.79,45391.0,6.6224,6.6224,6.5932,6.603,45391.0
2024-11-01 14:30:00,6.79,6.79,6.79,6.79,26410.0,6.603,6.603,6.603,6.603,26410.0
2024-11-01 14:40:00,6.79,6.79,6.78,6.78,134185.0,6.603,6.603,6.5932,6.5932,134185.0
2024-11-01 14:50:00,6.78,6.78,6.78,6.78,77920.0,6.5932,6.5932,6.5932,6.5932,77920.0
2024-11-01 15:00:00,6.78,6.78,6.76,6.76,45340.0,6.5932,6.5932,6.5738,6.5738,45340.0
2024-11-01 15:10:00,6.76,6.76,6.76,6.76,48397.0,6.5738,6.5738,6.5738,6.5738,48397.0
2024-11-01 15:20:00,6.75,6.79,6.75,6.79,135173.0,6.5641,6.603,6.5641,6.603,135173.0
2024-11-01 15:30:00,6.8,6.8,6.79,6.8,162067.0,6.6127,6.6127,6.603,6.6127,162067.0
2024-11-01 15:40:00,6.8,6.8,6.78,6.8,133033.0,6.6127,6.6127,6.5932,6.6127,133033.0
2024-11-01 15:50:00,6.81,6.83,6.81,6.81,246470.0,6.6224,6.6419,6.6224,6.6224,246470.0
2024-11-04 09:30:00,6.82,6.88,6.82,6.87,586164.0,6.6321,6.6905,6.6321,6.6807,586164.0
2024-11-04 09:40:00,6.87,6.87,6.81,6.81,107147.0,6.6807,6.6807,6.6224,6.6224,107147.0
2024-11-04 09:50:00,6.82,6.84,6.81,6.81,181420.0,6.6321,6.6516,6.6224,6.6224,181420.0
2024-11-04 10:00:00,6.81,6.81,6.8,6.81,143065.0,6.6224,6.6224,6.6127,6.6224,143065.0
2024-11-04 10:10:00,6.81,6.81,6.81,6.81,120440.0,6.6224,6.6224,6.6224,6.6224,120440.0
2024-11-04 10:20:00,6.8,6.8,6.78,6.79,147524.0,6.6127,6.6127,6.5932,6.603,147524.0
2024-11-04 10:30:00,6.79,6.8,6.79,6.8,70151.0,6.603,6.6127,6.603,6.6127,70151.0
2024-11-04 10:40:00,6.8,6.81,6.79,6.79,120492.0,6.6127,6.6224,6.603,6.603,120492.0
2024-11-04 10:50:00,6.79,6.8,6.79,6.8,67526.0,6.603,6.6127,6.603,6.6127,67526.0
2024-11-04 11:00:00,6.81,6.81,6.8,6.8,59214.0,6.6224,6.6224,6.6127,6.6127,59214.0
2024-11-04 11:10:00,6.79,6.81,6.79,6.81,67853.0,6.603,6.6224,6.603,6.6224,67853.0
2024-11-04 11:20:00,6.81,6.82,6.81,6.82,102998.0,6.6224,6.6321,6.6224,6.6321,102998.0
2024-11-04 11:30:00,6.83,6.86,6.83,6.86,58722.0,6.6419,6.671,6.6419,6.671,58722.0
2024-11-04 11:40:00,6.87,6.9,6.87,6.9,134251.0,6.6807,6.7099,6.6807,6.7099,134251.0
2024-11-04 11:50:00,6.9,6.92,6.9,6.91,330388.0,6.7099,6.7294,6.7099,6.7196,330388.0
2024-11-04 12:00:00,6.9,6.93,6.9,6.93,171295.0,6.7099,6.7391,6.7099,6.7391,171295.0
2024-11-04 12:10:00,6.93,6.93,6.91,6.91,143330.0,6.7391,6.7391,6.7196,6.7196,143330.0
2024-11-04 12:20:00,6.9,6.9,6.87,6.87,126902.0,6.7099,6.7099,6.6807,6.6807,126902.0
2024-11-04 12:30:00,6.86,6.87,6.85,6.85,215443.0,6.671,6.6807,6.6613,6.6613,215443.0
2024-11-04 12:40:00,6.86,6.86,6.84,6.84,66309.0,6.671,6.671,6.6516,6.6516,66309.0
2024-11-04 12:50:00,6.83,6.84,6.83,6.84,98523.0,6.6419,6.6516,6.6419,6.6516,98523.0
2024-11-04 13:00:00,6.84,6.88,6.83,6.88,165487.0,6.6516,6.6905,6.6419,6.6905,165487.0
2024-11-04 13:10:00,6.87,6.87,6.84,6.84,142956.0,6.6807,6.6807,6.6516,6.6516,142956.0
2024-11-04 13:20:00,6.84,6.84,6.83,6.84,250284.0,6.6516,6.6516,6.6419,6.6516,250284.0
2024-11-04 13:30:00,6.84,6.84,6.84,6.84,149014.0,6.6516,6.6516,6.6516,6.6516,149014.0
2024-11-04 13:40:00,6.83,6.83,6.83,6.83,111054.0,6.6419,6.6419,6.6419,6.6419,111054.0
2024-11-04 13:50:00,6.82,6.84,6.82,6.84,21713.0,6.6321,6.6516,6.6321,6.6516,21713.0
2024-11-04 14:00:00,6.83,6.83,6.83,6.83,4148.0,6.6419,6.6419,6.6419,6.6419,4148.0
2024-11-04 14:10:00,6.83,6.83,6.83,6.83,98176.0,6.6419,6.6419,6.6419,6.6419,98176.0
2024-11-04 14:20:00,6.84,6.85,6.84,6.85,46359.0,6.6516,6.6613,6.6516,6.6613,46359.0
2024-11-04 14:30:00,6.85,6.85,6.83,6.83,92268.0,6.6613,6.6613,6.6419,6.6419,92268.0
2024-11-04 14:40:00,6.83,6.84,6.83,6.84,75402.0,6.6419,6.6516,6.6419,6.6516,75402.0
2024-11-04 14:50:00,6.84,6.84,6.84,6.84,130845.0,6.6516,6.6516,6.6516,6.6516,130845.0
2024-11-04 15:00:00,6.85,6.85,6.85,6.85,397.0,6.6613,6.6613,6.6613,6.6613,397.0
2024-11-04 15:10:00,6.85,6.86,6.85,6.85,136265.0,6.6613,6.671,6.6613,6.6613,136265.0
2024-11-04 15:20:00,6.85,6.85,6.84,6.85,201062.0,6.6613,6.6613,6.6516,6.6613,201062.0
2024-11-04 15:30:00,6.86,6.88,6.86,6.88,124471.0,6.671,6.6905,6.671,6.6905,124471.0
2024-11-04 15:40:00,6.88,6.88,6.87,6.87,103916.0,6.6905,6.6905,6.6807,6.6807,103916.0
2024-11-04 15:50:00,6.88,6.89,6.87,6.87,335173.0,6.6905,6.7002,6.6807,6.6807,335173.0
2024-11-05 09:30:00,6.84,6.84,6.78,6.78,230531.0,6.6516,6.6516,6.5932,6.5932,230531.0
2024-11-05 09:40:00,6.78,6.79,6.76,6.76,122133.0,6.5932,6.603,6.5738,6.5738,122133.0
2024-11-05 09:50:00,6.76,6.76,6.72,6.73,23274.0,6.5738,6.5738,6.5349,6.5446,23274.0
2024-11-05 10:00:00,6.72,6.72,6.71,6.71,246372.0,6.5349,6.5349,6.5252,6.5252,246372.0
2024-11-05 10:10:00,6.71,6.73,6.71,6.72,243343.0,6.5252,6.5446,6.5252,6.5349,243343.0
2024-11-05 10:20:00,6.72,6.72,6.7,6.72,176706.0,6.5349,6.5349,6.5154,6.5349,176706.0
2024-11-05 10:30:00,6.72,6.72,6.7,6.7,135700.0,6.5349,6.5349,6.5154,6.5154,135700.0
2024-11-05 10:40:00,6.7,6.7,6.68,6.68,166474.0,6.5154,6.5154,6.496,6.496,166474.0
2024-11-05 10:50:00,6.69,6.72,6.69,6.72,210089.0,6.5057,6.5349,6.5057,6.5349,210089.0
2024-11-05 11:00:00,6.73,6.73,6.7,6.7,170684.0,6.5446,6.5446,6.5154,6.5154,170684.0
2024-11-05 11:10:00,6.7,6.7,6.7,6.7,242520.0,6.5154,6.5154,6.5154,6.5154,242520.0
2024-11-05 11:20:00,6.69,6.69,6.68,6.69,32500.0,6.5057,6.5057,6.496,6.5057,32500.0
2024-11-05 11:30:00,6.7,6.7,6.68,6.68,150006.0,6.5154,6.5154,6.496,6.496,150006.0
2024-11-05 11:40:00,6.68,6.69,6.68,6.68,85227.0,6.496,6.5057,6.496,6.496,85227.0
2024-11-05 11:50:00,6.68,6.68,6.67,6.67,119368.0,6.496,6.496,6.4863,6.4863,119368.0
2024-11-05 12:00:00,6.67,6.67,6.67,6.67,23109.0,6.4863,6.4863,6.4863,6.4863,23109.0
2024-11-05 12:10:00,6.67,6.67,6.64,6.64,120280.0,6.4863,6.4863,6.4571,6.4571,120280.0
2024-11-05 12:20:00,6.65,6.66,6.65,6.66,152156.0,6.4668,6.4765,6.4668,6.4765,152156.0
2024-11-05 12:30:00,6.66,6.66,6.65,6.65,128806.0,6.4765,6.4765,6.4668,6.4668,128806.0
2024-11-05 12:40:00,6.65,6.65,6.64,6.64,40150.0,6.4668,6.4668,6.4571,6.4571,40150.0
2024-11-05 12:50:00,6.64,6.64,6.64,6.64,7808.0,6.4571,6.4571,6.4571,6.4571,7808.0
2024-11-05 13:00:00,6.65,6.65,6.64,6.64,64621.0,6.4668,6.4668,6.4571,6.4571,64621.0
2024-11-05 13:10:00,6.65,6.66,6.65,6.65,140690.0,6.4668,6.4765,6.4668,6.4668,140690.0
2024-11-05 13:20:00,6.66,6.67,6.66,6.67,123602.0,6.4765,6.4863,6.4765,6.4863,123602.0
2024-11-05 13:30:00,6.67,6.7,6.67,6.69,139481.0,6.4863,6.5154,6.4863,6.5057,139481.0
2024-11-05 13:40:00,6.68,6.68,6.67,6.68,192864.0,6.496,6.496,6.4863,6.496,192864.0
2024-11-05 13:50:00,6.68,6.68,6.67,6.67,45488.0,6.496,6.496,6.4863,6.4863,45488.0
2024-11-05 14:00:00,6.67,6.67,6.66,6.66,186600.0,6.4863,6.4863,6.4765,6.4765,186600.0
2024-11-05 14:10:00,6.66,6.67,6.66,6.67,71473.0,6.4765,6.4863,6.4765,6.4863,71473.0
2024-11-05 14:20:00,6.67,6.67,6.66,6.66,132613.0,6.4863,6.4863,6.4765,6.4765,132613.0
2024-11-05 14:30:00,6.67,6.67,6.66,6.66,52822.0,6.4863,6.4863,6.4765,6.4765,52822.0
2024-11-05 14:40:00,6.66,6.66,6.66,6.66,159981.0,6.4765,6.4765,6.4765,6.4765,159981.0
2024-11-05 14:50:00,6.67,6.69,6.67,6.69,139807.0,6.4863,6.5057,6.4863,6.5057,139807.0
2024-11-05 15:00:00,6.69,6.69,6.67,6.67,266656.0,6.5057,6.5057,6.4863,6.4863,266656.0
2024-11-05 15:10:00,6.66,6.67,6.66,6.67,26683.0,6.4765,6.4863,6.4765,6.4863,26683.0
2024-11-05 15:20:00,6.67,6.67,6.67,6.67,141592.0,6.4863,6.4863,6.4863,6.4863,141592.0
2024-11-05 15:30:00,6.67,6.67,6.64,6.65,140039.0,6.4863,6.4863,6.4571,6.4668,140039.0
2024-11-05 15:40:00,6.66,6.67,6.66,6.66,385275.0,6.4765,6.4863,6.4765,6.4765,385275.0
2024-11-05 15:50:00,6.66,6.66,6.63,6.63,447405.0,6.4765,6.4765,6.4474,6.4474,447405.0
2024-11-06 09:30:00,6.19,6.24,6.19,6.22,807440.0,6.0195,6.0681,6.0195,6.0487,807440.0
2024-11-06 09:40:00,6.21,6.29,6.21,6.29,247347.0,6.0389,6.1167,6.0389,6.1167,247347.0
2024-11-06 09:50:00,6.3,6.32,6.3,6.3,654964.0,6.1265,6.1459,6.1265,6.1265,654964.0
2024-11-06 10:00:00,6.3,6.3,6.26,6.28,348105.0,6.1265,6.1265,6.0876,6.107,348105.0
2024-11-06 10:10:00,6.27,6.27,6.24,6.24,532193.0,6.0973,6.0973,6.0681,6.0681,532193.0
2024-11-06 10:20:00,6.24,6.24,6.21,6.21,341450.0,6.0681,6.0681,6.0389,6.0389,341450.0
2024-11-06 10:30:00,6.21,6.25,6.21,6.25,329375.0,6.0389,6.0778,6.0389,6.0778,329375.0
2024-11-06 10:40:00,6.25,6.26,6.24,6.25,491979.0,6.0778,6.0876,6.0681,6.0778,491979.0
2024-11-06 10:50:00,6.25,6.28,6.25,6.28,353224.0,6.0778,6.107,6.0778,6.107,353224.0
2024-11-06 11:00:00,6.28,6.29,6.27,6.27,293446.0,6.107,6.1167,6.0973,6.0973,293446.0
2024-11-06 11:10:00,6.27,6.27,6.24,6.25,353098.0,6.0973,6.0973,6.0681,6.0778,353098.0
2024-11-06 11:20:00,6.25,6.26,6.23,6.23,282501.0,6.0778,6.0876,6.0584,6.0584,282501.0
2024-11-06 11:30:00,6.23,6.23,6.21,6.21,157080.0,6.0584,6.0584,6.0389,6.0389,157080.0
2024-11-06 11:40:00,6.21,6.22,6.21,6.22,160700.0,6.0389,6.0487,6.0389,6.0487,160700.0
2024-11-06 11:50:00,6.22,6.22,6.22,6.22,64653.0,6.0487,6.0487,6.0487,6.0487,64653.0
2024-11-06 12:00:00,6.22,6.22,6.22,6.22,22100.0,6.0487,6.0487,6.0487,6.0487,22100.0
2024-11-06 12:10:00,6.21,6.22,6.21,6.22,54397.0,6.0389,6.0487,6.0389,6.0487,54397.0
2024-11-06 12:20:00,6.22,6.22,6.21,6.21,85300.0,6.0487,6.0487,6.0389,6.0389,85300.0
2024-11-06 12:30:00,6.21,6.21,6.21,6.21,71100.0,6.0389,6.0389,6.0389,6.0389,71100.0
2024-11-06 12:40:00,6.21,6.21,6.19,6.19,77487.0,6.0389,6.0389,6.0195,6.0195,77487.0
2024-11-06 12:50:00,6.19,6.2,6.19,6.2,147700.0,6.0195,6.0292,6.0195,6.0292,147700.0
2024-11-06 13:00:00,6.2,6.2,6.18,6.18,73899.0,6.0292,6.0292,6.0098,6.0098,73899.0
2024-11-06 13:10:00,6.18,6.18,6.17,6.17,96240.0,6.0098,6.0098,6.0,6.0,96240.0
2024-11-06 13:20:00,6.17,6.18,6.17,6.17,107100.0,6.0,6.0098,6.0,6.0,107100.0
2024-11-06 13:30:00,6.17,6.17,6.16,6.16,125401.0,6.0,6.0,5.9903,5.9903,125401.0
2024-11-06 13:40:00,6.16,6.16,6.14,6.14,116232.0,5.9903,5.9903,5.9709,5.9709,116232.0
2024-11-06 13:50:00,6.15,6.17,6.15,6.16,108578.0,5.9806,6.0,5.9806,5.9903,108578.0
2024-11-06 14:00:00,6.16,6.17,6.16,6.17,107057.0,5.9903,6.0,5.9903,6.0,107057.0
2024-11-06 14:10:00,6.17,6.17,6.16,6.16,16042.0,6.0,6.0,5.9903,5.9903,16042.0
2024-11-06 14:20:00,6.16,6.16,6.15,6.15,22534.0,5.9903,5.9903,5.9806,5.9806,22534.0
2024-11-06 14:30:00,6.14,6.16,6.14,6.15,162789.0,5.9709,5.9903,5.9709,5.9806,162789.0
2024-11-06 14:40:00,6.16,6.16,6.15,6.15,117117.0,5.9903,5.9903,5.9806,5.9806,117117.0
2024-11-06 14:50:00,6.15,6.16,6.15,6.15,121600.0,5.9806,5.9903,5.9806,5.9806,121600.0
2024-11-06 15:00:00,6.15,6.15,6.14,6.14,18201.0,5.9806,5.9806,5.9709,5.9709,18201.0
2024-11-06 15:10:00,6.13,6.13,6.12,6.12,221150.0,5.9611,5.9611,5.9514,5.9514,221150.0
2024-11-06 15:20:00,6.12,6.13,6.12,6.13,178039.0,5.9514,5.9611,5.9514,5.9611,178039.0
2024-11-06 15:30:00,6.13,6.13,6.13,6.13,14899.0,5.9611,5.9611,5.9611,5.9611,14899.0
2024-11-06 15:40:00,6.13,6.13,6.11,6.11,127934.0,5.9611,5.9611,5.9417,5.9417,127934.0
2024-11-06 15:50:00,6.11,6.14,6.11,6.13,811809.0,5.9417,5.9709,5.9417,5.9611,811809.0
2024-11-07 09:30:00,6.07,6.07,6.06,6.07,212037.0,5.9028,5.9028,5.8931,5.9028,212037.0
2024-11-07 09:40:00,6.06,6.07,6.05,6.06,59196.0,5.8931,5.9028,5.8833,5.8931,59196.0
2024-11-07 09:50:00,6.06,6.06,6.04,6.04,60726.0,5.8931,5.8931,5.8736,5.8736,60726.0
2024-11-07 10:00:00,6.04,6.04,6.04,6.04,133406.0,5.8736,5.8736,5.8736,5.8736,133406.0
2024-11-07 10:10:00,6.04,6.04,6.04,6.04,118086.0,5.8736,5.8736,5.8736,5.8736,118086.0
2024-11-07 10:20:00,6.04,6.04,6.04,6.04,99368.0,5.8736,5.8736,5.8736,5.8736,99368.0
2024-11-07 10:30:00,6.03,6.03,6.03,6.03,64701.0,5.8639,5.8639,5.8639,5.8639,64701.0
2024-11-07 10:40:00,6.03,6.03,6.01,6.01,45958.0,5.8639,5.8639,5.8444,5.8444,45958.0
2024-11-07 10:50:00,6.01,6.01,6.01,6.01,16622.0,5.8444,5.8444,5.8444,5.8444,16622.0
2024-11-07 11:00:00,6.02,6.03,6.02,6.03,84777.0,5.8542,5.8639,5.8542,5.8639,84777.0
2024-11-07 11:10:00,6.03,6.03,6.03,6.03,171148.0,5.8639,5.8639,5.8639,5.8639,171148.0
2024-11-07 11:20:00,6.02,6.03,6.02,6.03,2460.0,5.8542,5.8639,5.8542,5.8639,2460.0
2024-11-07 11:30:00,6.02,6.02,6.01,6.01,1784.0,5.8542,5.8542,5.8444,5.8444,1784.0
2024-11-07 11:40:00,6.01,6.01,6.01,6.01,16611.0,5.8444,5.8444,5.8444,5.8444,16611.0
2024-11-07 11:50:00,6.01,6.01,6.01,6.01,44616.0,5.8444,5.8444,5.8444,5.8444,44616.0
2024-11-07 12:00:00,6.01,6.01,6.01,6.01,17338.0,5.8444,5.8444,5.8444,5.8444,17338.0
2024-11-07 12:10:00,6.01,6.01,6.01,6.01,30824.0,5.8444,5.8444,5.8444,5.8444,30824.0
2024-11-07 12:20:00,6.01,6.01,6.01,6.01,24623.0,5.8444,5.8444,5.8444,5.8444,24623.0
2024-11-07 12:30:00,6.0,6.0,6.0,6.0,6028.0,5.8347,5.8347,5.8347,5.8347,6028.0
2024-11-07 12:40:00,6.0,6.0,6.0,6.0,47727.0,5.8347,5.8347,5.8347,5.8347,47727.0
2024-11-07 12:50:00,6.0,6.0,6.0,6.0,89754.0,5.8347,5.8347,5.8347,5.8347,89754.0
2024-11-07 13:00:00,6.0,6.01,6.0,6.01,62821.0,5.8347,5.8444,5.8347,5.8444,62821.0
2024-11-07 13:10:00,6.01,6.02,6.01,6.02,257715.0,5.8444,5.8542,5.8444,5.8542,257715.0
2024-11-07 13:20:00,6.02,6.02,6.02,6.02,13774.0,5.8542,5.8542,5.8542,5.8542,13774.0
2024-11-07 13:30:00,6.02,6.03,6.02,6.02,18739.0,5.8542,5.8639,5.8542,5.8542,18739.0
2024-11-07 13:40:00,6.03,6.04,6.03,6.04,126760.0,5.8639,5.8736,5.8639,5.8736,126760.0
2024-11-07 13:50:00,6.03,6.03,6.01,6.02,34788.0,5.8639,5.8639,5.8444,5.8542,34788.0
2024-11-07 14:00:00,6.02,6.03,6.0,6.01,281552.0,5.8542,5.8639,5.8347,5.8444,281552.0
2024-11-07 14:10:00,6.01,6.01,6.01,6.01,37571.0,5.8444,5.8444,5.8444,5.8444,37571.0
2024-11-07 14:20:00,6.02,6.03,6.02,6.03,67396.0,5.8542,5.8639,5.8542,5.8639,67396.0
2024-11-07 14:30:00,6.02,6.02,6.01,6.01,13224.0,5.8542,5.8542,5.8444,5.8444,13224.0
2024-11-07 14:40:00,6.01,6.04,6.0,6.0,318218.0,5.8444,5.8736,5.8347,5.8347,318218.0
2024-11-07 14:50:00,6.0,6.01,5.99,5.99,366318.0,5.8347,5.8444,5.825,5.825,366318.0
2024-11-07 15:00:00,5.99,6.0,5.99,5.99,151056.0,5.825,5.8347,5.825,5.825,151056.0
2024-11-07 15:10:00,5.98,5.99,5.96,5.96,123126.0,5.8153,5.825,5.7958,5.7958,123126.0
2024-11-07 15:20:00,5.97,5.97,5.97,5.97,101910.0,5.8055,5.8055,5.8055,5.8055,101910.0
2024-11-07 15:30:00,5.97,5.99,5.97,5.99,76998.0,5.8055,5.825,5.8055,5.825,76998.0
2024-11-07 15:40:00,5.98,5.98,5.97,5.97,55747.0,5.8153,5.8153,5.8055,5.8055,55747.0
2024-11-07 15:50:00,5.98,6.0,5.98,5.99,303690.0,5.8153,5.8347,5.8153,5.825,303690.0
2024-11-08 09:30:00,5.99,5.99,5.96,5.97,163320.0,5.825,5.825,5.7958,5.8055,163320.0
2024-11-08 09:40:00,5.97,5.98,5.97,5.97,55661.0,5.8055,5.8153,5.8055,5.8055,55661.0
2024-11-08 09:50:00,5.96,5.96,5.96,5.96,21859.0,5.7958,5.7958,5.7958,5.7958,21859.0
2024-11-08 10:00:00,5.95,5.97,5.95,5.97,140367.0,5.7861,5.8055,5.7861,5.8055,140367.0
2024-11-08 10:10:00,5.97,5.97,5.96,5.96,160674.0,5.8055,5.8055,5.7958,5.7958,160674.0
2024-11-08 10:20:00,5.95,5.95,5.95,5.95,109414.0,5.7861,5.7861,5.7861,5.7861,109414.0
2024-11-08 10:30:00,5.95,5.95,5.94,5.95,64603.0,5.7861,5.7861,5.7764,5.7861,64603.0
2024-11-08 10:40:00,5.95,5.95,5.94,5.94,120442.0,5.7861,5.7861,5.7764,5.7764,120442.0
2024-11-08 10:50:00,5.93,5.94,5.93,5.93,3784.0,5.7666,5.7764,5.7666,5.7666,3784.0
2024-11-08 11:00:00,5.94,5.95,5.94,5.94,102954.0,5.7764,5.7861,5.7764,5.7764,102954.0
2024-11-08 11:10:00,5.93,5.93,5.93,5.93,121.0,5.7666,5.7666,5.7666,5.7666,121.0
2024-11-08 11:20:00,5.93,5.93,5.93,5.93,23373.0,5.7666,5.7666,5.7666,5.7666,23373.0
2024-11-08 11:30:00,5.93,5.93,5.93,5.93,117712.0,5.7666,5.7666,5.7666,5.7666,117712.0
2024-11-08 11:40:00,5.94,5.94,5.93,5.93,12133.0,5.7764,5.7764,5.7666,5.7666,12133.0
2024-11-08 11:50:00,5.93,5.93,5.92,5.93,49315.0,5.7666,5.7666,5.7569,5.7666,49315.0
2024-11-08 12:00:00,5.93,5.95,5.93,5.94,32736.0,5.7666,5.7861,5.7666,5.7764,32736.0
2024-11-08 12:10:00,5.94,5.95,5.94,5.95,46559.0,5.7764,5.7861,5.7764,5.7861,46559.0
2024-11-08 12:20:00,5.94,5.94,5.93,5.94,70484.0,5.7764,5.7764,5.7666,5.7764,70484.0
2024-11-08 12:30:00,5.94,5.94,5.93,5.93,91161.0,5.7764,5.7764,5.7666,5.7666,91161.0
2024-11-08 12:40:00,5.92,5.93,5.92,5.93,50632.0,5.7569,5.7666,5.7569,5.7666,50632.0
2024-11-08 12:50:00,5.92,5.92,5.92,5.92,200.0,5.7569,5.7569,5.7569,5.7569,200.0
2024-11-08 13:00:00,5.93,5.93,5.92,5.92,6152.0,5.7666,5.7666,5.7569,5.7569,6152.0
2024-11-08 13:10:00,5.92,5.92,5.92,5.92,100.0,5.7569,5.7569,5.7569,5.7569,100.0
2024-11-08 13:20:00,5.93,5.93,5.93,5.93,787.0,5.7666,5.7666,5.7666,5.7666,787.0
2024-11-08 13:30:00,5.92,5.92,5.91,5.91,29191.0,5.7569,5.7569,5.7472,5.7472,29191.0
2024-11-08 13:40:00,5.91,5.91,5.9,5.9,3045.0,5.7472,5.7472,5.7375,5.7375,3045.0
2024-11-08 13:50:00,5.91,5.91,5.9,5.9,119840.0,5.7472,5.7472,5.7375,5.7375,119840.0
2024-11-08 14:00:00,5.9,5.91,5.9,5.9,134131.0,5.7375,5.7472,5.7375,5.7375,134131.0
2024-11-08 14:10:00,5.89,5.89,5.89,5.89,1900.0,5.7277,5.7277,5.7277,5.7277,1900.0
2024-11-08 14:20:00,5.89,5.89,5.89,5.89,0.0,5.7277,5.7277,5.7277,5.7277,0.0
2024-11-08 14:30:00,5.89,5.89,5.89,5.89,15955.0,5.7277,5.7277,5.7277,5.7277,15955.0
2024-11-08 14:40:00,5.89,5.89,5.89,5.89,68600.0,5.7277,5.7277,5.7277,5.7277,68600.0
2024-11-08 14:50:00,5.89,5.9,5.89,5.9,22629.0,5.7277,5.7375,5.7277,5.7375,22629.0
2024-11-08 15:00:00,5.91,5.92,5.91,5.91,347054.0,5.7472,5.7569,5.7472,5.7472,347054.0
2024-11-08 15:10:00,5.91,5.92,5.91,5.91,256305.0,5.7472,5.7569,5.7472,5.7472,256305.0
2024-11-08 15:20:00,5.92,5.92,5.92,5.92,120269.0,5.7569,5.7569,5.7569,5.7569,120269.0
2024-11-08 15:30:00,5.93,5.93,5.93,5.93,181754.0,5.7666,5.7666,5.7666,5.7666,181754.0
2024-11-08 15:40:00,5.93,5.93,5.93,5.93,65700.0,5.7666,5.7666,5.7666,5.7666,65700.0
2024-11-08 15:50:00,5.94,5.94,5.92,5.93,427055.0,5.7764,5.7764,5.7569,5.7666,427055.0
2024-11-11 09:30:00,5.88,5.88,5.87,5.88,287856.0,5.718,5.718,5.7083,5.718,287856.0
2024-11-11 09:40:00,5.88,5.9,5.88,5.9,296045.0,5.718,5.7375,5.718,5.7375,296045.0
2024-11-11 09:50:00,5.9,5.91,5.89,5.9,236700.0,5.7375,5.7472,5.7277,5.7375,236700.0
2024-11-11 10:00:00,5.9,5.92,5.9,5.91,400656.0,5.7375,5.7569,5.7375,5.7472,400656.0
2024-11-11 10:10:00,5.9,5.91,5.9,5.91,105575.0,5.7375,5.7472,5.7375,5.7472,105575.0
2024-11-11 10:20:00,5.91,5.91,5.91,5.91,112984.0,5.7472,5.7472,5.7472,5.7472,112984.0
2024-11-11 10:30:00,5.9,5.9,5.88,5.88,119586.0,5.7375,5.7375,5.718,5.718,119586.0
2024-11-11 10:40:00,5.88,5.9,5.88,5.9,145590.0,5.718,5.7375,5.718,5.7375,145590.0
2024-11-11 10:50:00,5.89,5.89,5.88,5.88,61542.0,5.7277,5.7277,5.718,5.718,61542.0
2024-11-11 11:00:00,5.88,5.89,5.88,5.89,164069.0,5.718,5.7277,5.718,5.7277,164069.0
2024-11-11 11:10:00,5.89,5.89,5.89,5.89,15406.0,5.7277,5.7277,5.7277,5.7277,15406.0
2024-11-11 11:20:00,5.89,5.91,5.89,5.91,9549.0,5.7277,5.7472,5.7277,5.7472,9549.0
2024-11-11 11:30:00,5.9,5.9,5.89,5.89,80837.0,5.7375,5.7375,5.7277,5.7277,80837.0
2024-11-11 11:40:00,5.89,5.89,5.89,5.89,274.0,5.7277,5.7277,5.7277,5.7277,274.0
2024-11-11 11:50:00,5.89,5.89,5.89,5.89,0.0,5.7277,5.7277,5.7277,5.7277,0.0
2024-11-11 12:00:00,5.89,5.9,5.89,5.9,10980.0,5.7277,5.7375,5.7277,5.7375,10980.0
2024-11-11 12:10:00,5.9,5.9,5.9,5.9,49341.0,5.7375,5.7375,5.7375,5.7375,49341.0
2024-11-11 12:20:00,5.91,5.91,5.91,5.91,15592.0,5.7472,5.7472,5.7472,5.7472,15592.0
2024-11-11 12:30:00,5.91,5.91,5.91,5.91,20957.0,5.7472,5.7472,5.7472,5.7472,20957.0
2024-11-11 12:40:00,5.91,5.92,5.91,5.92,158296.0,5.7472,5.7569,5.7472,5.7569,158296.0
2024-11-11 12:50:00,5.92,5.92,5.92,5.92,232090.0,5.7569,5.7569,5.7569,5.7569,232090.0
2024-11-11 13:00:00,5.93,5.95,5.93,5.95,119200.0,5.7666,5.7861,5.7666,5.7861,119200.0
2024-11-11 13:10:00,5.95,5.95,5.95,5.95,143320.0,5.7861,5.7861,5.7861,5.7861,143320.0
2024-11-11 13:20:00,5.95,5.96,5.95,5.95,192623.0,5.7861,5.7958,5.7861,5.7861,192623.0
2024-11-11 13:30:00,5.95,5.95,5.93,5.93,83149.0,5.7861,5.7861,5.7666,5.7666,83149.0
2024-11-11 13:40:00,5.93,5.93,5.93,5.93,19696.0,5.7666,5.7666,5.7666,5.7666,19696.0
2024-11-11 13:50:00,5.92,5.92,5.92,5.92,137697.0,5.7569,5.7569,5.7569,5.7569,137697.0
2024-11-11 14:00:00,5.93,5.93,5.93,5.93,188.0,5.7666,5.7666,5.7666,5.7666,188.0
2024-11-11 14:10:00,5.93,5.93,5.93,5.93,132657.0,5.7666,5.7666,5.7666,5.7666,132657.0
2024-11-11 14:20:00,5.93,5.93,5.93,5.93,38500.0,5.7666,5.7666,5.7666,5.7666,38500.0
2024-11-11 14:30:00,5.93,5.93,5.93,5.93,100100.0,5.7666,5.7666,5.7666,5.7666,100100.0
2024-11-11 14:40:00,5.93,5.93,5.93,5.93,20723.0,5.7666,5.7666,5.7666,5.7666,20723.0
2024-11-11 14:50:00,5.93,5.93,5.93,5.93,0.0,5.7666,5.7666,5.7666,5.7666,0.0
2024-11-11 15:00:00,5.93,5.93,5.92,5.92,18440.0,5.7666,5.7666,5.7569,5.7569,18440.0
2024-11-11 15:10:00,5.92,5.92,5.92,5.92,103210.0,5.7569,5.7569,5.7569,5.7569,103210.0
2024-11-11 15:20:00,5.92,5.92,5.92,5.92,10400.0,5.7569,5.7569,5.7569,5.7569,10400.0
2024-11-11 15:30:00,5.92,5.93,5.92,5.92,91905.0,5.7569,5.7666,5.7569,5.7569,91905.0
2024-11-11 15:40:00,5.92,5.93,5.92,5.93,471612.0,5.7569,5.7666,5.7569,5.7666,471612.0
2024-11-11 15:50:00,5.93,5.93,5.92,5.92,219053.0,5.7666,5.7666,5.7569,5.7569,219053.0
2024-11-12 09:30:00,5.92,5.92,5.9,5.9,239046.0,5.7569,5.7569,5.7375,5.7375,239046.0
2024-11-12 09:40:00,5.91,5.91,5.91,5.91,24430.0,5.7472,5.7472,5.7472,5.7472,24430.0
2024-11-12 09:50:00,5.91,5.91,5.91,5.91,162608.0,5.7472,5.7472,5.7472,5.7472,162608.0
2024-11-12 10:00:00,5.91,5.94,5.91,5.94,78306.0,5.7472,5.7764,5.7472,5.7764,78306.0
2024-11-12 10:10:00,5.93,5.93,5.92,5.93,171166.0,5.7666,5.7666,5.7569,5.7666,171166.0
2024-11-12 10:20:00,5.93,5.93,5.93,5.93,2394.0,5.7666,5.7666,5.7666,5.7666,2394.0
2024-11-12 10:30:00,5.94,5.94,5.93,5.93,154762.0,5.7764,5.7764,5.7666,5.7666,154762.0
2024-11-12 10:40:00,5.93,5.95,5.93,5.94,31926.0,5.7666,5.7861,5.7666,5.7764,31926.0
2024-11-12 10:50:00,5.95,5.96,5.95,5.96,69391.0,5.7861,5.7958,5.7861,5.7958,69391.0
2024-11-12 11:00:00,5.96,5.96,5.96,5.96,6423.0,5.7958,5.7958,5.7958,5.7958,6423.0
2024-11-12 11:10:00,5.96,5.96,5.96,5.96,187494.0,5.7958,5.7958,5.7958,5.7958,187494.0
2024-11-12 11:20:00,5.96,5.96,5.96,5.96,126905.0,5.7958,5.7958,5.7958,5.7958,126905.0
2024-11-12 11:30:00,5.96,5.98,5.96,5.98,154078.0,5.7958,5.8153,5.7958,5.8153,154078.0
2024-11-12 11:40:00,5.98,5.98,5.98,5.98,42559.0,5.8153,5.8153,5.8153,5.8153,42559.0
2024-11-12 11:50:00,5.99,5.99,5.96,5.99,161177.0,5.825,5.825,5.7958,5.825,161177.0
2024-11-12 12:00:00,5.98,5.98,5.98,5.98,51200.0,5.8153,5.8153,5.8153,5.8153,51200.0
2024-11-12 12:10:00,5.98,5.98,5.98,5.98,55100.0,5.8153,5.8153,5.8153,5.8153,55100.0
2024-11-12 12:20:00,5.99,6.0,5.98,5.98,183691.0,5.825,5.8347,5.8153,5.8153,183691.0
2024-11-12 12:30:00,5.99,5.99,5.98,5.98,94349.0,5.825,5.825,5.8153,5.8153,94349.0
2024-11-12 12:40:00,5.99,6.0,5.99,6.0,9449.0,5.825,5.8347,5.825,5.8347,9449.0
2024-11-12 12:50:00,6.0,6.03,6.0,6.03,270234.0,5.8347,5.8639,5.8347,5.8639,270234.0
2024-11-12 13:00:00,6.04,6.04,6.03,6.03,268592.0,5.8736,5.8736,5.8639,5.8639,268592.0
2024-11-12 13:10:00,6.03,6.03,6.01,6.01,59399.0,5.8639,5.8639,5.8444,5.8444,59399.0
2024-11-12 13:20:00,6.0,6.01,6.0,6.0,52871.0,5.8347,5.8444,5.8347,5.8347,52871.0
2024-11-12 13:30:00,6.0,6.0,5.97,5.98,72280.0,5.8347,5.8347,5.8055,5.8153,72280.0
2024-11-12 13:40:00,5.98,5.98,5.97,5.97,27075.0,5.8153,5.8153,5.8055,5.8055,27075.0
2024-11-12 13:50:00,5.97,5.97,5.95,5.95,136494.0,5.8055,5.8055,5.7861,5.7861,136494.0
2024-11-12 14:00:00,5.95,5.95,5.95,5.95,33877.0,5.7861,5.7861,5.7861,5.7861,33877.0
2024-11-12 14:10:00,5.95,5.95,5.94,5.94,154965.0,5.7861,5.7861,5.7764,5.7764,154965.0
2024-11-12 14:20:00,5.94,5.94,5.94,5.94,4001.0,5.7764,5.7764,5.7764,5.7764,4001.0
2024-11-12 14:30:00,5.93,5.93,5.93,5.93,115585.0,5.7666,5.7666,5.7666,5.7666,115585.0
2024-11-12 14:40:00,5.93,5.93,5.93,5.93,85656.0,5.7666,5.7666,5.7666,5.7666,85656.0
2024-11-12 14:50:00,5.93,5.94,5.93,5.94,21420.0,5.7666,5.7764,5.7666,5.7764,21420.0
2024-11-12 15:00:00,5.93,5.94,5.93,5.94,20058.0,5.7666,5.7764,5.7666,5.7764,20058.0
2024-11-12 15:10:00,5.94,5.96,5.94,5.96,365268.0,5.7764,5.7958,5.7764,5.7958,365268.0
2024-11-12 15:20:00,5.96,5.96,5.96,5.96,3900.0,5.7958,5.7958,5.7958,5.7958,3900.0
2024-11-12 15:30:00,5.96,5.96,5.96,5.96,186782.0,5.7958,5.7958,5.7958,5.7958,186782.0
2024-11-12 15:40:00,5.96,5.96,5.96,5.96,2630.0,5.7958,5.7958,5.7958,5.7958,2630.0
2024-11-12 15:50:00,5.96,5.97,5.96,5.97,652100.0,5.7958,5.8055,5.7958,5.8055,652100.0
2024-11-13 09:30:00,5.95,5.96,5.95,5.96,178021.0,5.7861,5.7958,5.7861,5.7958,178021.0
2024-11-13 09:40:00,5.96,5.98,5.95,5.98,187965.0,5.7958,5.8153,5.7861,5.8153,187965.0
2024-11-13 09:50:00,5.98,5.98,5.97,5.97,200200.0,5.8153,5.8153,5.8055,5.8055,200200.0
2024-11-13 10:00:00,5.97,6.02,5.97,6.01,331061.0,5.8055,5.8542,5.8055,5.8444,331061.0
2024-11-13 10:10:00,6.0,6.0,5.98,5.99,99960.0,5.8347,5.8347,5.8153,5.825,99960.0
2024-11-13 10:20:00,5.99,5.99,5.99,5.99,79531.0,5.825,5.825,5.825,5.825,79531.0
2024-11-13 10:30:00,5.99,5.99,5.96,5.98,158999.0,5.825,5.825,5.7958,5.8153,158999.0
2024-11-13 10:40:00,5.99,5.99,5.96,5.97,62884.0,5.825,5.825,5.7958,5.8055,62884.0
2024-11-13 10:50:00,5.97,5.97,5.96,5.96,81157.0,5.8055,5.8055,5.7958,5.7958,81157.0
2024-11-13 11:00:00,5.97,5.97,5.96,5.96,54924.0,5.8055,5.8055,5.7958,5.7958,54924.0
2024-11-13 11:10:00,5.96,5.96,5.96,5.96,90245.0,5.7958,5.7958,5.7958,5.7958,90245.0
2024-11-13 11:20:00,5.95,5.96,5.93,5.93,99782.0,5.7861,5.7958,5.7666,5.7666,99782.0
2024-11-13 11:30:00,5.94,5.95,5.93,5.95,102174.0,5.7764,5.7861,5.7666,5.7861,102174.0
2024-11-13 11:40:00,5.95,5.96,5.94,5.94,207197.0,5.7861,5.7958,5.7764,5.7764,207197.0
2024-11-13 11:50:00,5.93,5.94,5.93,5.94,34136.0,5.7666,5.7764,5.7666,5.7764,34136.0
2024-11-13 12:00:00,5.93,5.93,5.92,5.92,26845.0,5.7666,5.7666,5.7569,5.7569,26845.0
2024-11-13 12:10:00,5.92,5.92,5.91,5.91,85463.0,5.7569,5.7569,5.7472,5.7472,85463.0
2024-11-13 12:20:00,5.92,5.93,5.92,5.92,39351.0,5.7569,5.7666,5.7569,5.7569,39351.0
2024-11-13 12:30:00,5.92,5.92,5.92,5.92,100.0,5.7569,5.7569,5.7569,5.7569,100.0
2024-11-13 12:40:00,5.92,5.92,5.92,5.92,143279.0,5.7569,5.7569,5.7569,5.7569,143279.0
2024-11-13 12:50:00,5.91,5.91,5.91,5.91,50302.0,5.7472,5.7472,5.7472,5.7472,50302.0
2024-11-13 13:00:00,5.91,5.92,5.91,5.91,87419.0,5.7472,5.7569,5.7472,5.7472,87419.0
2024-11-13 13:10:00,5.92,5.92,5.92,5.92,115807.0,5.7569,5.7569,5.7569,5.7569,115807.0
2024-11-13 13:20:00,5.92,5.92,5.92,5.92,96661.0,5.7569,5.7569,5.7569,5.7569,96661.0
2024-11-13 13:30:00,5.92,5.92,5.92,5.92,0.0,5.7569,5.7569,5.7569,5.7569,0.0
2024-11-13 13:40:00,5.92,5.92,5.91,5.91,85159.0,5.7569,5.7569,5.7472,5.7472,85159.0
2024-11-13 13:50:00,5.91,5.91,5.91,5.91,5300.0,5.7472,5.7472,5.7472,5.7472,5300.0
2024-11-13 14:00:00,5.92,5.92,5.92,5.92,47227.0,5.7569,5.7569,5.7569,5.7569,47227.0
2024-11-13 14:10:00,5.92,5.93,5.92,5.93,187000.0,5.7569,5.7666,5.7569,5.7666,187000.0
2024-11-13 14:20:00,5.94,5.94,5.93,5.94,142520.0,5.7764,5.7764,5.7666,5.7764,142520.0
2024-11-13 14:30:00,5.94,5.95,5.94,5.95,122358.0,5.7764,5.7861,5.7764,5.7861,122358.0
2024-11-13 14:40:00,5.96,5.96,5.96,5.96,121976.0,5.7958,5.7958,5.7958,5.7958,121976.0
2024-11-13 14:50:00,5.96,5.96,5.96,5.96,158897.0,5.7958,5.7958,5.7958,5.7958,158897.0
2024-11-13 15:00:00,5.97,5.97,5.96,5.96,55975.0,5.8055,5.8055,5.7958,5.7958,55975.0
2024-11-13 15:10:00,5.95,5.95,5.95,5.95,40000.0,5.7861,5.7861,5.7861,5.7861,40000.0
2024-11-13 15:20:00,5.94,5.95,5.94,5.95,74239.0,5.7764,5.7861,5.7764,5.7861,74239.0
2024-11-13 15:30:00,5.96,5.96,5.93,5.93,387783.0,5.7958,5.7958,5.7666,5.7666,387783.0
2024-11-13 15:40:00,5.93,5.94,5.92,5.94,129190.0,5.7666,5.7764,5.7569,5.7764,129190.0
2024-11-13 15:50:00,5.95,5.98,5.95,5.96,354368.0,5.7861,5.8153,5.7861,5.7958,354368.0
2024-11-14 09:30:00,5.96,5.97,5.95,5.97,173416.0,5.7958,5.8055,5.7861,5.8055,173416.0
2024-11-14 09:40:00,5.97,6.0,5.97,6.0,92727.0,5.8055,5.8347,5.8055,5.8347,92727.0
2024-11-14 09:50:00,5.98,6.0,5.98,5.99,149620.0,5.8153,5.8347,5.8153,5.825,149620.0
2024-11-14 10:00:00,6.0,6.0,5.99,5.99,149248.0,5.8347,5.8347,5.825,5.825,149248.0
2024-11-14 10:10:00,6.0,6.02,6.0,6.02,162697.0,5.8347,5.8542,5.8347,5.8542,162697.0
2024-11-14 10:20:00,6.02,6.02,6.0,6.0,103005.0,5.8542,5.8542,5.8347,5.8347,103005.0
2024-11-14 10:30:00,5.99,5.99,5.99,5.99,40944.0,5.825,5.825,5.825,5.825,40944.0
2024-11-14 10:40:00,5.98,5.98,5.97,5.97,3202.0,5.8153,5.8153,5.8055,5.8055,3202.0
2024-11-14 10:50:00,5.98,5.99,5.98,5.99,178088.0,5.8153,5.825,5.8153,5.825,178088.0
2024-11-14 11:00:00,6.0,6.0,6.0,6.0,48255.0,5.8347,5.8347,5.8347,5.8347,48255.0
2024-11-14 11:10:00,5.99,5.99,5.99,5.99,1088.0,5.825,5.825,5.825,5.825,1088.0
2024-11-14 11:20:00,5.99,5.99,5.99,5.99,92319.0,5.825,5.825,5.825,5.825,92319.0
2024-11-14 11:30:00,5.99,5.99,5.99,5.99,3312.0,5.825,5.825,5.825,5.825,3312.0
2024-11-14 11:40:00,5.98,6.0,5.98,6.0,120146.0,5.8153,5.8347,5.8153,5.8347,120146.0
2024-11-14 11:50:00,6.0,6.01,6.0,6.01,200003.0,5.8347,5.8444,5.8347,5.8444,200003.0
2024-11-14 12:00:00,6.02,6.02,6.02,6.02,34100.0,5.8542,5.8542,5.8542,5.8542,34100.0
2024-11-14 12:10:00,6.01,6.03,6.01,6.03,167642.0,5.8444,5.8639,5.8444,5.8639,167642.0
2024-11-14 12:20:00,6.03,6.03,6.03,6.03,9279.0,5.8639,5.8639,5.8639,5.8639,9279.0
2024-11-14 12:30:00,6.04,6.06,6.03,6.03,104721.0,5.8736,5.8931,5.8639,5.8639,104721.0
2024-11-14 12:40:00,6.03,6.06,6.03,6.06,117267.0,5.8639,5.8931,5.8639,5.8931,117267.0
2024-11-14 12:50:00,6.06,6.06,6.03,6.03,280861.0,5.8931,5.8931,5.8639,5.8639,280861.0
2024-11-14 13:00:00,6.03,6.03,6.02,6.02,58300.0,5.8639,5.8639,5.8542,5.8542,58300.0
2024-11-14 13:10:00,6.02,6.02,6.02,6.02,24350.0,5.8542,5.8542,5.8542,5.8542,24350.0
2024-11-14 13:20:00,6.02,6.02,6.02,6.02,120710.0,5.8542,5.8542,5.8542,5.8542,120710.0
2024-11-14 13:30:00,6.03,6.04,6.03,6.04,10630.0,5.8639,5.8736,5.8639,5.8736,10630.0
2024-11-14 13:40:00,6.04,6.04,6.03,6.03,9921.0,5.8736,5.8736,5.8639,5.8639,9921.0
2024-11-14 13:50:00,6.04,6.07,6.04,6.07,71245.0,5.8736,5.9028,5.8736,5.9028,71245.0
2024-11-14 14:00:00,6.06,6.06,6.03,6.03,109501.0,5.8931,5.8931,5.8639,5.8639,109501.0
2024-11-14 14:10:00,6.03,6.04,6.03,6.04,9220.0,5.8639,5.8736,5.8639,5.8736,9220.0
2024-11-14 14:20:00,6.04,6.04,6.03,6.03,73370.0,5.8736,5.8736,5.8639,5.8639,73370.0
2024-11-14 14:30:00,6.02,6.02,6.02,6.02,6460.0,5.8542,5.8542,5.8542,5.8542,6460.0
2024-11-14 14:40:00,6.02,6.03,6.02,6.03,225514.0,5.8542,5.8639,5.8542,5.8639,225514.0
2024-11-14 14:50:00,6.03,6.03,6.01,6.02,195455.0,5.8639,5.8639,5.8444,5.8542,195455.0
2024-11-14 15:00:00,6.03,6.08,6.03,6.07,446667.0,5.8639,5.9125,5.8639,5.9028,446667.0
2024-11-14 15:10:00,6.08,6.08,6.05,6.05,428968.0,5.9125,5.9125,5.8833,5.8833,428968.0
2024-11-14 15:20:00,6.06,6.06,6.06,6.06,240770.0,5.8931,5.8931,5.8931,5.8931,240770.0
2024-11-14 15:30:00,6.06,6.08,6.06,6.08,332009.0,5.8931,5.9125,5.8931,5.9125,332009.0
2024-11-14 15:40:00,6.08,6.09,6.08,6.09,276055.0,5.9125,5.9222,5.9125,5.9222,276055.0
2024-11-14 15:50:00,6.09,6.09,6.08,6.08,133702.0,5.9222,5.9222,5.9125,5.9125,133702.0
2024-11-15 09:30:00,6.2,6.22,6.19,6.21,315744.0,6.0292,6.0487,6.0195,6.0389,315744.0
2024-11-15 09:40:00,6.21,6.22,6.21,6.21,285646.0,6.0389,6.0487,6.0389,6.0389,285646.0
2024-11-15 09:50:00,6.2,6.23,6.2,6.23,172373.0,6.0292,6.0584,6.0292,6.0584,172373.0
2024-11-15 10:00:00,6.24,6.27,6.24,6.27,307875.0,6.0681,6.0973,6.0681,6.0973,307875.0
2024-11-15 10:10:00,6.28,6.28,6.26,6.28,160762.0,6.107,6.107,6.0876,6.107,160762.0
2024-11-15 10:20:00,6.28,6.29,6.28,6.29,145264.0,6.107,6.1167,6.107,6.1167,145264.0
2024-11-15 10:30:00,6.29,6.3,6.29,6.29,187678.0,6.1167,6.1265,6.1167,6.1167,187678.0
2024-11-15 10:40:00,6.3,6.3,6.29,6.29,86066.0,6.1265,6.1265,6.1167,6.1167,86066.0
2024-11-15 10:50:00,6.29,6.31,6.27,6.3,292729.0,6.1167,6.1362,6.0973,6.1265,292729.0
2024-11-15 11:00:00,6.3,6.3,6.3,6.3,52789.0,6.1265,6.1265,6.1265,6.1265,52789.0
2024-11-15 11:10:00,6.3,6.3,6.29,6.29,220007.0,6.1265,6.1265,6.1167,6.1167,220007.0
2024-11-15 11:20:00,6.29,6.29,6.28,6.28,127379.0,6.1167,6.1167,6.107,6.107,127379.0
2024-11-15 11:30:00,6.28,6.3,6.28,6.3,100179.0,6.107,6.1265,6.107,6.1265,100179.0
2024-11-15 11:40:00,6.31,6.33,6.3,6.3,225707.0,6.1362,6.1556,6.1265,6.1265,225707.0
2024-11-15 11:50:00,6.31,6.33,6.31,6.33,144060.0,6.1362,6.1556,6.1362,6.1556,144060.0
2024-11-15 12:00:00,6.33,6.33,6.33,6.33,12896.0,6.1556,6.1556,6.1556,6.1556,12896.0
2024-11-15 12:10:00,6.33,6.33,6.33,6.33,85240.0,6.1556,6.1556,6.1556,6.1556,85240.0
2024-11-15 12:20:00,6.33,6.34,6.33,6.34,15695.0,6.1556,6.1653,6.1556,6.1653,15695.0
2024-11-15 12:30:00,6.34,6.34,6.33,6.33,198286.0,6.1653,6.1653,6.1556,6.1556,198286.0
2024-11-15 12:40:00,6.34,6.34,6.33,6.33,118432.0,6.1653,6.1653,6.1556,6.1556,118432.0
2024-11-15 12:50:00,6.34,6.36,6.34,6.34,124124.0,6.1653,6.1848,6.1653,6.1653,124124.0
2024-11-15 13:00:00,6.34,6.34,6.34,6.34,197744.0,6.1653,6.1653,6.1653,6.1653,197744.0
2024-11-15 13:10:00,6.34,6.34,6.33,6.33,244119.0,6.1653,6.1653,6.1556,6.1556,244119.0
2024-11-15 13:20:00,6.33,6.34,6.33,6.33,145738.0,6.1556,6.1653,6.1556,6.1556,145738.0
2024-11-15 13:30:00,6.34,6.35,6.34,6.35,128627.0,6.1653,6.1751,6.1653,6.1751,128627.0
2024-11-15 13:40:00,6.35,6.37,6.35,6.37,25094.0,6.1751,6.1945,6.1751,6.1945,25094.0
2024-11-15 13:50:00,6.37,6.38,6.37,6.37,161019.0,6.1945,6.2042,6.1945,6.1945,161019.0
2024-11-15 14:00:00,6.37,6.37,6.35,6.35,90177.0,6.1945,6.1945,6.1751,6.1751,90177.0
2024-11-15 14:10:00,6.36,6.36,6.36,6.36,202581.0,6.1848,6.1848,6.1848,6.1848,202581.0
2024-11-15 14:20:00,6.37,6.37,6.37,6.37,29112.0,6.1945,6.1945,6.1945,6.1945,29112.0
2024-11-15 14:30:00,6.38,6.38,6.37,6.37,33500.0,6.2042,6.2042,6.1945,6.1945,33500.0
2024-11-15 14:40:00,6.36,6.36,6.33,6.33,160532.0,6.1848,6.1848,6.1556,6.1556,160532.0
2024-11-15 14:50:00,6.34,6.36,6.34,6.35,302063.0,6.1653,6.1848,6.1653,6.1751,302063.0
2024-11-15 15:00:00,6.35,6.35,6.33,6.34,279598.0,6.1751,6.1751,6.1556,6.1653,279598.0
2024-11-15 15:10:00,6.34,6.34,6.32,6.32,258783.0,6.1653,6.1653,6.1459,6.1459,258783.0
2024-11-15 15:20:00,6.32,6.33,6.32,6.33,322915.0,6.1459,6.1556,6.1459,6.1556,322915.0
2024-11-15 15:30:00,6.33,6.34,6.33,6.33,44206.0,6.1556,6.1653,6.1556,6.1556,44206.0
2024-11-15 15:40:00,6.33,6.36,6.33,6.34,203217.0,6.1556,6.1848,6.1556,6.1653,203217.0
2024-11-15 15:50:00,6.34,6.34,6.32,6.33,353682.0,6.1653,6.1653,6.1459,6.1556,353682.0
2024-11-18 09:30:00,6.31,6.33,6.31,6.31,197442.0,6.1362,6.1556,6.1362,6.1362,197442.0
2024-11-18 09:40:00,6.32,6.33,6.31,6.32,61249.0,6.1459,6.1556,6.1362,6.1459,61249.0
2024-11-18 09:50:00,6.32,6.33,6.32,6.33,41586.0,6.1459,6.1556,6.1459,6.1556,41586.0
2024-11-18 10:00:00,6.33,6.33,6.3,6.3,205783.0,6.1556,6.1556,6.1265,6.1265,205783.0
2024-11-18 10:10:00,6.3,6.3,6.29,6.29,92089.0,6.1265,6.1265,6.1167,6.1167,92089.0
2024-11-18 10:20:00,6.29,6.3,6.28,6.28,35772.0,6.1167,6.1265,6.107,6.107,35772.0
2024-11-18 10:30:00,6.27,6.27,6.26,6.26,111842.0,6.0973,6.0973,6.0876,6.0876,111842.0
2024-11-18 10:40:00,6.25,6.25,6.25,6.25,50833.0,6.0778,6.0778,6.0778,6.0778,50833.0
2024-11-18 10:50:00,6.25,6.25,6.25,6.25,180132.0,6.0778,6.0778,6.0778,6.0778,180132.0
2024-11-18 11:00:00,6.25,6.25,6.24,6.25,113889.0,6.0778,6.0778,6.0681,6.0778,113889.0
2024-11-18 11:10:00,6.24,6.24,6.24,6.24,89478.0,6.0681,6.0681,6.0681,6.0681,89478.0
2024-11-18 11:20:00,6.23,6.23,6.22,6.22,43410.0,6.0584,6.0584,6.0487,6.0487,43410.0
2024-11-18 11:30:00,6.23,6.23,6.21,6.21,41301.0,6.0584,6.0584,6.0389,6.0389,41301.0
2024-11-18 11:40:00,6.21,6.23,6.21,6.23,45617.0,6.0389,6.0584,6.0389,6.0584,45617.0
2024-11-18 11:50:00,6.24,6.25,6.24,6.25,137250.0,6.0681,6.0778,6.0681,6.0778,137250.0
2024-11-18 12:00:00,6.24,6.25,6.24,6.25,97220.0,6.0681,6.0778,6.0681,6.0778,97220.0
2024-11-18 12:10:00,6.25,6.25,6.25,6.25,33136.0,6.0778,6.0778,6.0778,6.0778,33136.0
2024-11-18 12:20:00,6.24,6.24,6.24,6.24,4295.0,6.0681,6.0681,6.0681,6.0681,4295.0
2024-11-18 12:30:00,6.24,6.24,6.24,6.24,15900.0,6.0681,6.0681,6.0681,6.0681,15900.0
2024-11-18 12:40:00,6.24,6.26,6.24,6.25,190505.0,6.0681,6.0876,6.0681,6.0778,190505.0
2024-11-18 12:50:00,6.25,6.25,6.24,6.24,14100.0,6.0778,6.0778,6.0681,6.0681,14100.0
2024-11-18 13:00:00,6.24,6.24,6.24,6.24,4237.0,6.0681,6.0681,6.0681,6.0681,4237.0
2024-11-18 13:10:00,6.24,6.25,6.24,6.24,105201.0,6.0681,6.0778,6.0681,6.0681,105201.0
2024-11-18 13:20:00,6.24,6.25,6.24,6.25,104972.0,6.0681,6.0778,6.0681,6.0778,104972.0
2024-11-18 13:30:00,6.25,6.25,6.25,6.25,187309.0,6.0778,6.0778,6.0778,6.0778,187309.0
2024-11-18 13:40:00,6.26,6.28,6.26,6.28,67788.0,6.0876,6.107,6.0876,6.107,67788.0
2024-11-18 13:50:00,6.27,6.27,6.25,6.25,177469.0,6.0973,6.0973,6.0778,6.0778,177469.0
2024-11-18 14:00:00,6.25,6.25,6.25,6.25,99260.0,6.0778,6.0778,6.0778,6.0778,99260.0
2024-11-18 14:10:00,6.25,6.27,6.25,6.27,24454.0,6.0778,6.0973,6.0778,6.0973,24454.0
2024-11-18 14:20:00,6.27,6.28,6.27,6.28,150879.0,6.0973,6.107,6.0973,6.107,150879.0
2024-11-18 14:30:00,6.28,6.29,6.28,6.28,18325.0,6.107,6.1167,6.107,6.107,18325.0
2024-11-18 14:40:00,6.27,6.27,6.26,6.26,43200.0,6.0973,6.0973,6.0876,6.0876,43200.0
2024-11-18 14:50:00,6.25,6.25,6.25,6.25,16564.0,6.0778,6.0778,6.0778,6.0778,16564.0
2024-11-18 15:00:00,6.25,6.25,6.25,6.25,20014.0,6.0778,6.0778,6.0778,6.0778,20014.0
2024-11-18 15:10:00,6.25,6.25,6.25,6.25,35747.0,6.0778,6.0778,6.0778,6.0778,35747.0
2024-11-18 15:20:00,6.25,6.25,6.25,6.25,0.0,6.0778,6.0778,6.0778,6.0778,0.0
2024-11-18 15:30:00,6.25,6.25,6.25,6.25,68758.0,6.0778,6.0778,6.0778,6.0778,68758.0
2024-11-18 15:40:00,6.25,6.25,6.25,6.25,3289.0,6.0778,6.0778,6.0778,6.0778,3289.0
2024-11-18 15:50:00,6.25,6.26,6.25,6.25,188827.0,6.0778,6.0876,6.0778,6.0778,188827.0
2024-11-19 09:30:00,6.36,6.36,6.34,6.34,236369.0,6.1848,6.1848,6.1653,6.1653,236369.0
2024-11-19 09:40:00,6.34,6.35,6.33,6.35,163252.0,6.1653,6.1751,6.1556,6.1751,163252.0
2024-11-19 09:50:00,6.36,6.38,6.34,6.34,146464.0,6.1848,6.2042,6.1653,6.1653,146464.0
2024-11-19 10:00:00,6.35,6.36,6.34,6.34,145717.0,6.1751,6.1848,6.1653,6.1653,145717.0
2024-11-19 10:10:00,6.34,6.36,6.34,6.34,283098.0,6.1653,6.1848,6.1653,6.1653,283098.0
2024-11-19 10:20:00,6.34,6.34,6.31,6.31,347223.0,6.1653,6.1653,6.1362,6.1362,347223.0
2024-11-19 10:30:00,6.31,6.31,6.28,6.28,194629.0,6.1362,6.1362,6.107,6.107,194629.0
2024-11-19 10:40:00,6.28,6.28,6.27,6.27,59735.0,6.107,6.107,6.0973,6.0973,59735.0
2024-11-19 10:50:00,6.27,6.27,6.26,6.27,164154.0,6.0973,6.0973,6.0876,6.0973,164154.0
2024-11-19 11:00:00,6.26,6.26,6.26,6.26,71100.0,6.0876,6.0876,6.0876,6.0876,71100.0
2024-11-19 11:10:00,6.25,6.25,6.24,6.24,105150.0,6.0778,6.0778,6.0681,6.0681,105150.0
2024-11-19 11:20:00,6.25,6.25,6.23,6.23,212983.0,6.0778,6.0778,6.0584,6.0584,212983.0
2024-11-19 11:30:00,6.23,6.23,6.23,6.23,42823.0,6.0584,6.0584,6.0584,6.0584,42823.0
2024-11-19 11:40:00,6.23,6.23,6.23,6.23,28597.0,6.0584,6.0584,6.0584,6.0584,28597.0
2024-11-19 11:50:00,6.23,6.24,6.23,6.23,131596.0,6.0584,6.0681,6.0584,6.0584,131596.0
2024-11-19 12:00:00,6.23,6.24,6.23,6.23,210503.0,6.0584,6.0681,6.0584,6.0584,210503.0
2024-11-19 12:10:00,6.24,6.24,6.23,6.23,10100.0,6.0681,6.0681,6.0584,6.0584,10100.0
2024-11-19 12:20:00,6.23,6.25,6.23,6.23,159287.0,6.0584,6.0778,6.0584,6.0584,159287.0
2024-11-19 12:30:00,6.22,6.22,6.22,6.22,14147.0,6.0487,6.0487,6.0487,6.0487,14147.0
2024-11-19 12:40:00,6.21,6.22,6.21,6.22,74599.0,6.0389,6.0487,6.0389,6.0487,74599.0
2024-11-19 12:50:00,6.22,6.22,6.22,6.22,37947.0,6.0487,6.0487,6.0487,6.0487,37947.0
2024-11-19 13:00:00,6.23,6.23,6.22,6.22,30564.0,6.0584,6.0584,6.0487,6.0487,30564.0
2024-11-19 13:10:00,6.21,6.21,6.21,6.21,95858.0,6.0389,6.0389,6.0389,6.0389,95858.0
2024-11-19 13:20:00,6.21,6.21,6.21,6.21,213061.0,6.0389,6.0389,6.0389,6.0389,213061.0
2024-11-19 13:30:00,6.21,6.21,6.2,6.2,96487.0,6.0389,6.0389,6.0292,6.0292,96487.0
2024-11-19 13:40:00,6.19,6.19,6.17,6.17,22194.0,6.0195,6.0195,6.0,6.0,22194.0
2024-11-19 13:50:00,6.17,6.17,6.17,6.17,17028.0,6.0,6.0,6.0,6.0,17028.0
2024-11-19 14:00:00,6.17,6.17,6.17,6.17,138875.0,6.0,6.0,6.0,6.0,138875.0
2024-11-19 14:10:00,6.17,6.18,6.17,6.18,30190.0,6.0,6.0098,6.0,6.0098,30190.0
2024-11-19 14:20:00,6.18,6.18,6.17,6.18,94399.0,6.0098,6.0098,6.0,6.0098,94399.0
2024-11-19 14:30:00,6.19,6.22,6.19,6.21,179725.0,6.0195,6.0487,6.0195,6.0389,179725.0
2024-11-19 14:40:00,6.22,6.22,6.22,6.22,3501.0,6.0487,6.0487,6.0487,6.0487,3501.0
2024-11-19 14:50:00,6.21,6.21,6.2,6.2,232263.0,6.0389,6.0389,6.0292,6.0292,232263.0
2024-11-19 15:00:00,6.21,6.21,6.21,6.21,88698.0,6.0389,6.0389,6.0389,6.0389,88698.0
2024-11-19 15:10:00,6.21,6.21,6.2,6.2,27600.0,6.0389,6.0389,6.0292,6.0292,27600.0
2024-11-19 15:20:00,6.2,6.2,6.2,6.2,82261.0,6.0292,6.0292,6.0292,6.0292,82261.0
2024-11-19 15:30:00,6.2,6.21,6.2,6.2,87068.0,6.0292,6.0389,6.0292,6.0292,87068.0
2024-11-19 15:40:00,6.2,6.2,6.18,6.18,30040.0,6.0292,6.0292,6.0098,6.0098,30040.0
2024-11-19 15:50:00,6.18,6.2,6.18,6.19,251810.0,6.0098,6.0292,6.0098,6.0195,251810.0
2024-11-20 09:30:00,6.18,6.25,6.18,6.25,385863.0,6.0098,6.0778,6.0098,6.0778,385863.0
2024-11-20 09:40:00,6.26,6.26,6.24,6.24,76225.0,6.0876,6.0876,6.0681,6.0681,76225.0
2024-11-20 09:50:00,6.25,6.27,6.25,6.27,113551.0,6.0778,6.0973,6.0778,6.0973,113551.0
2024-11-20 10:00:00,6.27,6.32,6.26,6.32,112917.0,6.0973,6.1459,6.0876,6.1459,112917.0
2024-11-20 10:10:00,6.33,6.35,6.33,6.34,215827.0,6.1556,6.1751,6.1556,6.1653,215827.0
2024-11-20 10:20:00,6.35,6.36,6.32,6.33,233031.0,6.1751,6.1848,6.1459,6.1556,233031.0
2024-11-20 10:30:00,6.33,6.33,6.29,6.29,139472.0,6.1556,6.1556,6.1167,6.1167,139472.0
2024-11-20 10:40:00,6.29,6.3,6.29,6.29,131068.0,6.1167,6.1265,6.1167,6.1167,131068.0
2024-11-20 10:50:00,6.29,6.29,6.28,6.28,120371.0,6.1167,6.1167,6.107,6.107,120371.0
2024-11-20 11:00:00,6.28,6.3,6.28,6.29,270392.0,6.107,6.1265,6.107,6.1167,270392.0
2024-11-20 11:10:00,6.29,6.32,6.29,6.3,235893.0,6.1167,6.1459,6.1167,6.1265,235893.0
2024-11-20 11:20:00,6.3,6.32,6.3,6.32,272621.0,6.1265,6.1459,6.1265,6.1459,272621.0
2024-11-20 11:30:00,6.33,6.33,6.31,6.31,43826.0,6.1556,6.1556,6.1362,6.1362,43826.0
2024-11-20 11:40:00,6.3,6.3,6.26,6.26,79069.0,6.1265,6.1265,6.0876,6.0876,79069.0
2024-11-20 11:50:00,6.25,6.25,6.24,6.25,72357.0,6.0778,6.0778,6.0681,6.0778,72357.0
2024-11-20 12:00:00,6.25,6.26,6.25,6.26,34218.0,6.0778,6.0876,6.0778,6.0876,34218.0
2024-11-20 12:10:00,6.27,6.29,6.27,6.29,20900.0,6.0973,6.1167,6.0973,6.1167,20900.0
2024-11-20 12:20:00,6.3,6.31,6.29,6.29,215808.0,6.1265,6.1362,6.1167,6.1167,215808.0
2024-11-20 12:30:00,6.28,6.28,6.26,6.26,149152.0,6.107,6.107,6.0876,6.0876,149152.0
2024-11-20 12:40:00,6.27,6.27,6.26,6.26,123538.0,6.0973,6.0973,6.0876,6.0876,123538.0
2024-11-20 12:50:00,6.25,6.29,6.25,6.29,247800.0,6.0778,6.1167,6.0778,6.1167,247800.0
2024-11-20 13:00:00,6.28,6.29,6.28,6.28,205845.0,6.107,6.1167,6.107,6.107,205845.0
2024-11-20 13:10:00,6.28,6.29,6.28,6.29,107643.0,6.107,6.1167,6.107,6.1167,107643.0
2024-11-20 13:20:00,6.3,6.3,6.28,6.28,17159.0,6.1265,6.1265,6.107,6.107,17159.0
2024-11-20 13:30:00,6.28,6.29,6.28,6.29,39300.0,6.107,6.1167,6.107,6.1167,39300.0
2024-11-20 13:40:00,6.3,6.31,6.3,6.31,16282.0,6.1265,6.1362,6.1265,6.1362,16282.0
2024-11-20 13:50:00,6.3,6.3,6.3,6.3,30500.0,6.1265,6.1265,6.1265,6.1265,30500.0
2024-11-20 14:00:00,6.3,6.31,6.3,6.3,131530.0,6.1265,6.1362,6.1265,6.1265,131530.0
2024-11-20 14:10:00,6.3,6.31,6.3,6.3,1700.0,6.1265,6.1362,6.1265,6.1265,1700.0
2024-11-20 14:20:00,6.31,6.31,6.31,6.31,43952.0,6.1362,6.1362,6.1362,6.1362,43952.0
2024-11-20 14:30:00,6.3,6.3,6.29,6.29,46403.0,6.1265,6.1265,6.1167,6.1167,46403.0
2024-11-20 14:40:00,6.28,6.28,6.26,6.26,22000.0,6.107,6.107,6.0876,6.0876,22000.0
2024-11-20 14:50:00,6.27,6.28,6.27,6.28,35520.0,6.0973,6.107,6.0973,6.107,35520.0
2024-11-20 15:00:00,6.28,6.28,6.28,6.28,106567.0,6.107,6.107,6.107,6.107,106567.0
2024-11-20 15:10:00,6.27,6.27,6.26,6.26,155587.0,6.0973,6.0973,6.0876,6.0876,155587.0
2024-11-20 15:20:00,6.26,6.26,6.25,6.25,102921.0,6.0876,6.0876,6.0778,6.0778,102921.0
2024-11-20 15:30:00,6.24,6.24,6.2,6.2,151117.0,6.0681,6.0681,6.0292,6.0292,151117.0
2024-11-20 15:40:00,6.2,6.21,6.19,6.19,114364.0,6.0292,6.0389,6.0195,6.0195,114364.0
2024-11-20 15:50:00,6.19,6.2,6.18,6.18,146881.0,6.0195,6.0292,6.0098,6.0098,146881.0
2024-11-21 09:30:00,6.1,6.24,6.09,6.24,255621.0,5.932,6.0681,5.9222,6.0681,255621.0
2024-11-21 09:40:00,6.24,6.24,6.16,6.16,189831.0,6.0681,6.0681,5.9903,5.9903,189831.0
2024-11-21 09:50:00,6.16,6.21,6.15,6.21,211606.0,5.9903,6.0389,5.9806,6.0389,211606.0
2024-11-21 10:00:00,6.21,6.25,6.21,6.23,287487.0,6.0389,6.0778,6.0389,6.0584,287487.0
2024-11-21 10:10:00,6.22,6.23,6.17,6.18,212428.0,6.0487,6.0584,6.0,6.0098,212428.0
2024-11-21 10:20:00,6.18,6.27,6.18,6.27,596671.0,6.0098,6.0973,6.0098,6.0973,596671.0
2024-11-21 10:30:00,6.27,6.27,6.24,6.26,372713.0,6.0973,6.0973,6.0681,6.0876,372713.0
2024-11-21 10:40:00,6.26,6.26,6.2,6.2,117897.0,6.0876,6.0876,6.0292,6.0292,117897.0
2024-11-21 10:50:00,6.2,6.2,6.14,6.15,252511.0,6.0292,6.0292,5.9709,5.9806,252511.0
2024-11-21 11:00:00,6.14,6.16,6.13,6.16,337441.0,5.9709,5.9903,5.9611,5.9903,337441.0
2024-11-21 11:10:00,6.16,6.16,6.14,6.15,122043.0,5.9903,5.9903,5.9709,5.9806,122043.0
2024-11-21 11:20:00,6.15,6.15,6.12,6.12,283106.0,5.9806,5.9806,5.9514,5.9514,283106.0
2024-11-21 11:30:00,6.11,6.14,6.11,6.13,187945.0,5.9417,5.9709,5.9417,5.9611,187945.0
2024-11-21 11:40:00,6.13,6.16,6.13,6.16,157733.0,5.9611,5.9903,5.9611,5.9903,157733.0
2024-11-21 11:50:00,6.15,6.15,6.14,6.14,206943.0,5.9806,5.9806,5.9709,5.9709,206943.0
2024-11-21 12:00:00,6.15,6.16,6.15,6.15,211078.0,5.9806,5.9903,5.9806,5.9806,211078.0
2024-11-21 12:10:00,6.15,6.15,6.15,6.15,32792.0,5.9806,5.9806,5.9806,5.9806,32792.0
2024-11-21 12:20:00,6.14,6.14,6.1,6.11,112576.0,5.9709,5.9709,5.932,5.9417,112576.0
2024-11-21 12:30:00,6.1,6.1,6.1,6.1,103650.0,5.932,5.932,5.932,5.932,103650.0
2024-11-21 12:40:00,6.1,6.1,6.08,6.08,165702.0,5.932,5.932,5.9125,5.9125,165702.0
2024-11-21 12:50:00,6.08,6.08,6.08,6.08,120619.0,5.9125,5.9125,5.9125,5.9125,120619.0
2024-11-21 13:00:00,6.08,6.08,6.07,6.07,28561.0,5.9125,5.9125,5.9028,5.9028,28561.0
2024-11-21 13:10:00,6.06,6.07,6.05,6.07,193474.0,5.8931,5.9028,5.8833,5.9028,193474.0
2024-11-21 13:20:00,6.07,6.07,6.07,6.07,223423.0,5.9028,5.9028,5.9028,5.9028,223423.0
2024-11-21 13:30:00,6.06,6.07,6.05,6.07,95467.0,5.8931,5.9028,5.8833,5.9028,95467.0
2024-11-21 13:40:00,6.07,6.07,6.07,6.07,3600.0,5.9028,5.9028,5.9028,5.9028,3600.0
2024-11-21 13:50:00,6.07,6.08,6.06,6.06,194952.0,5.9028,5.9125,5.8931,5.8931,194952.0
2024-11-21 14:00:00,6.06,6.07,6.06,6.07,86701.0,5.8931,5.9028,5.8931,5.9028,86701.0
2024-11-21 14:10:00,6.08,6.08,6.08,6.08,158224.0,5.9125,5.9125,5.9125,5.9125,158224.0
2024-11-21 14:20:00,6.08,6.08,6.06,6.06,217254.0,5.9125,5.9125,5.8931,5.8931,217254.0
2024-11-21 14:30:00,6.07,6.07,6.06,6.06,203285.0,5.9028,5.9028,5.8931,5.8931,203285.0
2024-11-21 14:40:00,6.05,6.07,6.05,6.07,72379.0,5.8833,5.9028,5.8833,5.9028,72379.0
2024-11-21 14:50:00,6.07,6.08,6.06,6.06,139619.0,5.9028,5.9125,5.8931,5.8931,139619.0
2024-11-21 15:00:00,6.05,6.05,6.05,6.05,84581.0,5.8833,5.8833,5.8833,5.8833,84581.0
2024-11-21 15:10:00,6.05,6.05,6.05,6.05,0.0,5.8833,5.8833,5.8833,5.8833,0.0
2024-11-21 15:20:00,6.04,6.05,6.04,6.05,2925.0,5.8736,5.8833,5.8736,5.8833,2925.0
2024-11-21 15:30:00,6.05,6.07,6.05,6.07,66344.0,5.8833,5.9028,5.8833,5.9028,66344.0
2024-11-21 15:40:00,6.07,6.08,6.07,6.07,233948.0,5.9028,5.9125,5.9028,5.9028,233948.0
2024-11-21 15:50:00,6.07,6.08,6.07,6.08,390281.0,5.9028,5.9125,5.9028,5.9125,390281.0
2024-11-22 09:30:00,6.1,6.1,6.07,6.07,158332.0,5.932,5.932,5.9028,5.9028,158332.0
2024-11-22 09:40:00,6.06,6.06,6.03,6.04,100077.0,5.8931,5.8931,5.8639,5.8736,100077.0
2024-11-22 09:50:00,6.04,6.06,6.03,6.03,109975.0,5.8736,5.8931,5.8639,5.8639,109975.0
2024-11-22 10:00:00,6.03,6.06,6.03,6.06,172161.0,5.8639,5.8931,5.8639,5.8931,172161.0
2024-11-22 10:10:00,6.07,6.08,6.06,6.06,340181.0,5.9028,5.9125,5.8931,5.8931,340181.0
2024-11-22 10:20:00,6.07,6.1,6.07,6.09,238789.0,5.9028,5.932,5.9028,5.9222,238789.0
2024-11-22 10:30:00,6.09,6.09,6.06,6.06,312087.0,5.9222,5.9222,5.8931,5.8931,312087.0
2024-11-22 10:40:00,6.05,6.05,6.04,6.05,160310.0,5.8833,5.8833,5.8736,5.8833,160310.0
2024-11-22 10:50:00,6.04,6.04,6.03,6.03,86807.0,5.8736,5.8736,5.8639,5.8639,86807.0
2024-11-22 11:00:00,6.03,6.05,6.03,6.05,61526.0,5.8639,5.8833,5.8639,5.8833,61526.0
2024-11-22 11:10:00,6.05,6.08,6.05,6.08,151468.0,5.8833,5.9125,5.8833,5.9125,151468.0
2024-11-22 11:20:00,6.08,6.08,6.07,6.07,155004.0,5.9125,5.9125,5.9028,5.9028,155004.0
2024-11-22 11:30:00,6.07,6.08,6.06,6.06,75011.0,5.9028,5.9125,5.8931,5.8931,75011.0
2024-11-22 11:40:00,6.08,6.08,6.07,6.07,133456.0,5.9125,5.9125,5.9028,5.9028,133456.0
2024-11-22 11:50:00,6.06,6.06,6.06,6.06,26705.0,5.8931,5.8931,5.8931,5.8931,26705.0
2024-11-22 12:00:00,6.05,6.05,6.05,6.05,4800.0,5.8833,5.8833,5.8833,5.8833,4800.0
2024-11-22 12:10:00,6.04,6.04,6.04,6.04,10238.0,5.8736,5.8736,5.8736,5.8736,10238.0
2024-11-22 12:20:00,6.03,6.03,6.03,6.03,23393.0,5.8639,5.8639,5.8639,5.8639,23393.0
2024-11-22 12:30:00,6.04,6.06,6.04,6.06,17829.0,5.8736,5.8931,5.8736,5.8931,17829.0
2024-11-22 12:40:00,6.06,6.06,6.04,6.04,19900.0,5.8931,5.8931,5.8736,5.8736,19900.0
2024-11-22 12:50:00,6.03,6.03,6.03,6.03,30722.0,5.8639,5.8639,5.8639,5.8639,30722.0
2024-11-22 13:00:00,6.03,6.03,6.03,6.03,68926.0,5.8639,5.8639,5.8639,5.8639,68926.0
2024-11-22 13:10:00,6.03,6.03,6.02,6.02,23134.0,5.8639,5.8639,5.8542,5.8542,23134.0
2024-11-22 13:20:00,6.03,6.03,6.02,6.02,6439.0,5.8639,5.8639,5.8542,5.8542,6439.0
2024-11-22 13:30:00,6.04,6.04,6.03,6.03,29125.0,5.8736,5.8736,5.8639,5.8639,29125.0
2024-11-22 13:40:00,6.04,6.04,6.04,6.04,12053.0,5.8736,5.8736,5.8736,5.8736,12053.0
2024-11-22 13:50:00,6.04,6.05,6.04,6.04,14616.0,5.8736,5.8833,5.8736,5.8736,14616.0
2024-11-22 14:00:00,6.04,6.04,6.04,6.04,12600.0,5.8736,5.8736,5.8736,5.8736,12600.0
2024-11-22 14:10:00,6.05,6.07,6.05,6.07,50366.0,5.8833,5.9028,5.8833,5.9028,50366.0
2024-11-22 14:20:00,6.06,6.06,6.05,6.05,22583.0,5.8931,5.8931,5.8833,5.8833,22583.0
2024-11-22 14:30:00,6.05,6.05,6.05,6.05,26253.0,5.8833,5.8833,5.8833,5.8833,26253.0
2024-11-22 14:40:00,6.05,6.05,6.05,6.05,0.0,5.8833,5.8833,5.8833,5.8833,0.0
2024-11-22 14:50:00,6.04,6.04,6.04,6.04,7131.0,5.8736,5.8736,5.8736,5.8736,7131.0
2024-11-22 15:00:00,6.04,6.07,6.04,6.06,104208.0,5.8736,5.9028,5.8736,5.8931,104208.0
2024-11-22 15:10:00,6.07,6.07,6.07,6.07,95577.0,5.9028,5.9028,5.9028,5.9028,95577.0
2024-11-22 15:20:00,6.06,6.08,6.06,6.08,13500.0,5.8931,5.9125,5.8931,5.9125,13500.0
2024-11-22 15:30:00,6.06,6.06,6.05,6.05,96829.0,5.8931,5.8931,5.8833,5.8833,96829.0
2024-11-22 15:40:00,6.06,6.06,6.05,6.05,1764.0,5.8931,5.8931,5.8833,5.8833,1764.0
2024-11-22 15:50:00,6.05,6.05,6.02,6.03,139394.0,5.8833,5.8833,5.8542,5.8639,139394.0
2024-11-25 09:30:00,5.92,5.93,5.89,5.89,332769.0,5.7569,5.7666,5.7277,5.7277,332769.0
2024-11-25 09:40:00,5.89,5.9,5.89,5.9,95095.0,5.7277,5.7375,5.7277,5.7375,95095.0
2024-11-25 09:50:00,5.91,5.94,5.91,5.92,298583.0,5.7472,5.7764,5.7472,5.7569,298583.0
2024-11-25 10:00:00,5.93,5.94,5.93,5.94,137970.0,5.7666,5.7764,5.7666,5.7764,137970.0
2024-11-25 10:10:00,5.95,5.97,5.95,5.95,269250.0,5.7861,5.8055,5.7861,5.7861,269250.0
2024-11-25 10:20:00,5.95,5.96,5.94,5.94,202044.0,5.7861,5.7958,5.7764,5.7764,202044.0
2024-11-25 10:30:00,5.93,5.96,5.93,5.96,210995.0,5.7666,5.7958,5.7666,5.7958,210995.0
2024-11-25 10:40:00,5.95,5.95,5.94,5.95,139551.0,5.7861,5.7861,5.7764,5.7861,139551.0
2024-11-25 10:50:00,5.95,5.96,5.95,5.96,29600.0,5.7861,5.7958,5.7861,5.7958,29600.0
2024-11-25 11:00:00,5.97,5.97,5.96,5.97,226154.0,5.8055,5.8055,5.7958,5.8055,226154.0
2024-11-25 11:10:00,5.97,5.97,5.96,5.96,265376.0,5.8055,5.8055,5.7958,5.7958,265376.0
2024-11-25 11:20:00,5.96,5.96,5.95,5.96,26076.0,5.7958,5.7958,5.7861,5.7958,26076.0
2024-11-25 11:30:00,5.96,5.98,5.96,5.98,180936.0,5.7958,5.8153,5.7958,5.8153,180936.0
2024-11-25 11:40:00,5.98,5.99,5.98,5.99,110056.0,5.8153,5.825,5.8153,5.825,110056.0
2024-11-25 11:50:00,5.98,5.98,5.98,5.98,55608.0,5.8153,5.8153,5.8153,5.8153,55608.0
2024-11-25 12:00:00,5.99,5.99,5.98,5.98,43306.0,5.825,5.825,5.8153,5.8153,43306.0
2024-11-25 12:10:00,5.99,6.01,5.99,6.01,93995.0,5.825,5.8444,5.825,5.8444,93995.0
2024-11-25 12:20:00,6.01,6.02,6.01,6.02,5797.0,5.8444,5.8542,5.8444,5.8542,5797.0
2024-11-25 12:30:00,6.02,6.02,6.01,6.02,80304.0,5.8542,5.8542,5.8444,5.8542,80304.0
2024-11-25 12:40:00,6.03,6.04,6.03,6.04,138432.0,5.8639,5.8736,5.8639,5.8736,138432.0
2024-11-25 12:50:00,6.03,6.03,6.01,6.01,128044.0,5.8639,5.8639,5.8444,5.8444,128044.0
2024-11-25 13:00:00,6.01,6.01,5.99,5.99,78603.0,5.8444,5.8444,5.825,5.825,78603.0
2024-11-25 13:10:00,5.99,5.99,5.99,5.99,31800.0,5.825,5.825,5.825,5.825,31800.0
2024-11-25 13:20:00,5.99,5.99,5.99,5.99,113022.0,5.825,5.825,5.825,5.825,113022.0
2024-11-25 13:30:00,5.99,5.99,5.98,5.98,99600.0,5.825,5.825,5.8153,5.8153,99600.0
2024-11-25 13:40:00,5.98,5.99,5.97,5.98,91438.0,5.8153,5.825,5.8055,5.8153,91438.0
2024-11-25 13:50:00,5.99,5.99,5.99,5.99,31646.0,5.825,5.825,5.825,5.825,31646.0
2024-11-25 14:00:00,5.99,5.99,5.99,5.99,103400.0,5.825,5.825,5.825,5.825,103400.0
2024-11-25 14:10:00,5.99,5.99,5.99,5.99,0.0,5.825,5.825,5.825,5.825,0.0
2024-11-25 14:20:00,5.99,6.0,5.99,6.0,187469.0,5.825,5.8347,5.825,5.8347,187469.0
2024-11-25 14:30:00,6.0,6.0,6.0,6.0,55643.0,5.8347,5.8347,5.8347,5.8347,55643.0
2024-11-25 14:40:00,6.0,6.0,5.99,5.99,36299.0,5.8347,5.8347,5.825,5.825,36299.0
2024-11-25 14:50:00,5.99,5.99,5.99,5.99,33180.0,5.825,5.825,5.825,5.825,33180.0
2024-11-25 15:00:00,6.0,6.0,6.0,6.0,89982.0,5.8347,5.8347,5.8347,5.8347,89982.0
2024-11-25 15:10:00,6.0,6.0,6.0,6.0,108223.0,5.8347,5.8347,5.8347,5.8347,108223.0
2024-11-25 15:20:00,6.0,6.0,5.99,6.0,5463.0,5.8347,5.8347,5.825,5.8347,5463.0
2024-11-25 15:30:00,6.0,6.0,5.99,5.99,6752.0,5.8347,5.8347,5.825,5.825,6752.0
2024-11-25 15:40:00,5.99,6.0,5.99,6.0,31243.0,5.825,5.8347,5.825,5.8347,31243.0
2024-11-25 15:50:00,5.99,5.99,5.97,5.98,181678.0,5.825,5.825,5.8055,5.8153,181678.0
2024-11-26 09:30:00,5.95,5.95,5.92,5.94,134293.0,5.7861,5.7861,5.7569,5.7764,134293.0
2024-11-26 09:40:00,5.94,5.95,5.94,5.94,78339.0,5.7764,5.7861,5.7764,5.7764,78339.0
2024-11-26 09:50:00,5.93,5.94,5.93,5.94,210423.0,5.7666,5.7764,5.7666,5.7764,210423.0
2024-11-26 10:00:00,5.94,5.95,5.93,5.95,185245.0,5.7764,5.7861,5.7666,5.7861,185245.0
2024-11-26 10:10:00,5.95,5.96,5.95,5.96,137364.0,5.7861,5.7958,5.7861,5.7958,137364.0
2024-11-26 10:20:00,5.96,5.96,5.95,5.95,134449.0,5.7958,5.7958,5.7861,5.7861,134449.0
2024-11-26 10:30:00,5.95,5.95,5.95,5.95,180700.0,5.7861,5.7861,5.7861,5.7861,180700.0
2024-11-26 10:40:00,5.95,5.95,5.93,5.94,54432.0,5.7861,5.7861,5.7666,5.7764,54432.0
2024-11-26 10:50:00,5.94,5.94,5.93,5.93,160265.0,5.7764,5.7764,5.7666,5.7666,160265.0
2024-11-26 11:00:00,5.93,5.93,5.92,5.93,39536.0,5.7666,5.7666,5.7569,5.7666,39536.0
2024-11-26 11:10:00,5.93,5.93,5.93,5.93,0.0,5.7666,5.7666,5.7666,5.7666,0.0
2024-11-26 11:20:00,5.93,5.93,5.92,5.92,9507.0,5.7666,5.7666,5.7569,5.7569,9507.0
2024-11-26 11:30:00,5.92,5.92,5.92,5.92,59263.0,5.7569,5.7569,5.7569,5.7569,59263.0
2024-11-26 11:40:00,5.92,5.92,5.92,5.92,136514.0,5.7569,5.7569,5.7569,5.7569,136514.0
2024-11-26 11:50:00,5.92,5.92,5.92,5.92,4500.0,5.7569,5.7569,5.7569,5.7569,4500.0
2024-11-26 12:00:00,5.92,5.92,5.92,5.92,17932.0,5.7569,5.7569,5.7569,5.7569,17932.0
2024-11-26 12:10:00,5.93,5.93,5.93,5.93,76500.0,5.7666,5.7666,5.7666,5.7666,76500.0
2024-11-26 12:20:00,5.93,5.93,5.93,5.93,147028.0,5.7666,5.7666,5.7666,5.7666,147028.0
2024-11-26 12:30:00,5.92,5.92,5.92,5.92,58071.0,5.7569,5.7569,5.7569,5.7569,58071.0
2024-11-26 12:40:00,5.92,5.92,5.92,5.92,0.0,5.7569,5.7569,5.7569,5.7569,0.0
2024-11-26 12:50:00,5.91,5.91,5.91,5.91,68657.0,5.7472,5.7472,5.7472,5.7472,68657.0
2024-11-26 13:00:00,5.91,5.91,5.91,5.91,100.0,5.7472,5.7472,5.7472,5.7472,100.0
2024-11-26 13:10:00,5.91,5.92,5.91,5.91,182291.0,5.7472,5.7569,5.7472,5.7472,182291.0
2024-11-26 13:20:00,5.91,5.91,5.91,5.91,104816.0,5.7472,5.7472,5.7472,5.7472,104816.0
2024-11-26 13:30:00,5.92,5.92,5.92,5.92,375.0,5.7569,5.7569,5.7569,5.7569,375.0
2024-11-26 13:40:00,5.91,5.91,5.91,5.91,70176.0,5.7472,5.7472,5.7472,5.7472,70176.0
2024-11-26 13:50:00,5.91,5.91,5.91,5.91,715.0,5.7472,5.7472,5.7472,5.7472,715.0
2024-11-26 14:00:00,5.9,5.91,5.89,5.91,124618.0,5.7375,5.7472,5.7277,5.7472,124618.0
2024-11-26 14:10:00,5.91,5.92,5.91,5.92,130737.0,5.7472,5.7569,5.7472,5.7569,130737.0
2024-11-26 14:20:00,5.92,5.93,5.92,5.92,114981.0,5.7569,5.7666,5.7569,5.7569,114981.0
2024-11-26 14:30:00,5.92,5.92,5.91,5.91,144861.0,5.7569,5.7569,5.7472,5.7472,144861.0
2024-11-26 14:40:00,5.91,5.91,5.91,5.91,16287.0,5.7472,5.7472,5.7472,5.7472,16287.0
2024-11-26 14:50:00,5.91,5.91,5.91,5.91,0.0,5.7472,5.7472,5.7472,5.7472,0.0
2024-11-26 15:00:00,5.91,5.91,5.9,5.9,18611.0,5.7472,5.7472,5.7375,5.7375,18611.0
2024-11-26 15:10:00,5.9,5.9,5.9,5.9,0.0,5.7375,5.7375,5.7375,5.7375,0.0
2024-11-26 15:20:00,5.9,5.9,5.9,5.9,3672.0,5.7375,5.7375,5.7375,5.7375,3672.0
2024-11-26 15:30:00,5.89,5.89,5.89,5.89,621.0,5.7277,5.7277,5.7277,5.7277,621.0
2024-11-26 15:40:00,5.89,5.89,5.88,5.88,22396.0,5.7277,5.7277,5.718,5.718,22396.0
2024-11-26 15:50:00,5.87,5.89,5.87,5.89,303806.0,5.7083,5.7277,5.7083,5.7277,303806.0
2024-11-27 09:30:00,5.9,5.91,5.89,5.91,187853.0,5.7375,5.7472,5.7277,5.7472,187853.0
2024-11-27 09:40:00,5.9,5.9,5.89,5.89,4454.0,5.7375,5.7375,5.7277,5.7277,4454.0
2024-11-27 09:50:00,5.9,5.91,5.9,5.91,32158.0,5.7375,5.7472,5.7375,5.7472,32158.0
2024-11-27 10:00:00,5.91,5.91,5.91,5.91,89608.0,5.7472,5.7472,5.7472,5.7472,89608.0
2024-11-27 10:10:00,5.91,5.92,5.91,5.92,160555.0,5.7472,5.7569,5.7472,5.7569,160555.0
2024-11-27 10:20:00,5.92,5.93,5.92,5.93,213733.0,5.7569,5.7666,5.7569,5.7666,213733.0
2024-11-27 10:30:00,5.93,5.95,5.93,5.95,138144.0,5.7666,5.7861,5.7666,5.7861,138144.0
2024-11-27 10:40:00,5.95,5.95,5.93,5.94,121001.0,5.7861,5.7861,5.7666,5.7764,121001.0
2024-11-27 10:50:00,5.94,5.95,5.94,5.94,137830.0,5.7764,5.7861,5.7764,5.7764,137830.0
2024-11-27 11:00:00,5.95,5.96,5.95,5.95,109899.0,5.7861,5.7958,5.7861,5.7861,109899.0
2024-11-27 11:10:00,5.95,5.95,5.95,5.95,57777.0,5.7861,5.7861,5.7861,5.7861,57777.0
2024-11-27 11:20:00,5.96,5.96,5.95,5.95,25961.0,5.7958,5.7958,5.7861,5.7861,25961.0
2024-11-27 11:30:00,5.96,5.96,5.94,5.94,83350.0,5.7958,5.7958,5.7764,5.7764,83350.0
2024-11-27 11:40:00,5.94,5.95,5.94,5.95,99053.0,5.7764,5.7861,5.7764,5.7861,99053.0
2024-11-27 11:50:00,5.95,5.95,5.95,5.95,0.0,5.7861,5.7861,5.7861,5.7861,0.0
2024-11-27 12:00:00,5.97,5.99,5.97,5.99,138255.0,5.8055,5.825,5.8055,5.825,138255.0
2024-11-27 12:10:00,5.98,5.98,5.97,5.97,40069.0,5.8153,5.8153,5.8055,5.8055,40069.0
2024-11-27 12:20:00,5.97,5.97,5.97,5.97,84237.0,5.8055,5.8055,5.8055,5.8055,84237.0
2024-11-27 12:30:00,5.97,5.97,5.97,5.97,49400.0,5.8055,5.8055,5.8055,5.8055,49400.0
2024-11-27 12:40:00,5.97,5.97,5.97,5.97,55700.0,5.8055,5.8055,5.8055,5.8055,55700.0
2024-11-27 12:50:00,5.96,5.96,5.96,5.96,2365.0,5.7958,5.7958,5.7958,5.7958,2365.0
2024-11-27 13:00:00,5.96,5.96,5.96,5.96,34335.0,5.7958,5.7958,5.7958,5.7958,34335.0
2024-11-27 13:10:00,5.96,5.96,5.96,5.96,600.0,5.7958,5.7958,5.7958,5.7958,600.0
2024-11-27 13:20:00,5.95,5.96,5.95,5.96,142467.0,5.7861,5.7958,5.7861,5.7958,142467.0
2024-11-27 13:30:00,5.96,5.96,5.94,5.95,147668.0,5.7958,5.7958,5.7764,5.7861,147668.0
2024-11-27 13:40:00,5.95,5.95,5.95,5.95,177558.0,5.7861,5.7861,5.7861,5.7861,177558.0
2024-11-27 13:50:00,5.95,5.95,5.95,5.95,50000.0,5.7861,5.7861,5.7861,5.7861,50000.0
2024-11-27 14:00:00,5.95,5.95,5.95,5.95,600.0,5.7861,5.7861,5.7861,5.7861,600.0
2024-11-27 14:10:00,5.95,5.95,5.95,5.95,100.0,5.7861,5.7861,5.7861,5.7861,100.0
2024-11-27 14:20:00,5.95,5.95,5.94,5.95,66207.0,5.7861,5.7861,5.7764,5.7861,66207.0
2024-11-27 14:30:00,5.95,5.95,5.95,5.95,66657.0,5.7861,5.7861,5.7861,5.7861,66657.0
2024-11-27 14:40:00,5.94,5.94,5.94,5.94,6513.0,5.7764,5.7764,5.7764,5.7764,6513.0
2024-11-27 14:50:00,5.94,5.94,5.94,5.94,0.0,5.7764,5.7764,5.7764,5.7764,0.0
2024-11-27 15:00:00,5.95,5.95,5.95,5.95,118988.0,5.7861,5.7861,5.7861,5.7861,118988.0
2024-11-27 15:10:00,5.95,5.95,5.95,5.95,23217.0,5.7861,5.7861,5.7861,5.7861,23217.0
2024-11-27 15:20:00,5.96,5.96,5.96,5.96,500.0,5.7958,5.7958,5.7958,5.7958,500.0
2024-11-27 15:30:00,5.96,5.96,5.96,5.96,0.0,5.7958,5.7958,5.7958,5.7958,0.0
2024-11-27 15:40:00,5.96,5.97,5.95,5.95,109919.0,5.7958,5.8055,5.7861,5.7861,109919.0
2024-11-27 15:50:00,5.95,5.96,5.95,5.96,83308.0,5.7861,5.7958,5.7861,5.7958,83308.0
2024-11-29 09:30:00,5.94,5.94,5.92,5.92,80853.0,5.7764,5.7764,5.7569,5.7569,80853.0
2024-11-29 09:40:00,5.92,5.92,5.91,5.92,30368.0,5.7569,5.7569,5.7472,5.7569,30368.0
2024-11-29 09:50:00,5.91,5.91,5.9,5.9,211428.0,5.7472,5.7472,5.7375,5.7375,211428.0
2024-11-29 10:00:00,5.9,5.9,5.89,5.89,55919.0,5.7375,5.7375,5.7277,5.7277,55919.0
2024-11-29 10:10:00,5.88,5.88,5.87,5.87,38316.0,5.718,5.718,5.7083,5.7083,38316.0
2024-11-29 10:20:00,5.88,5.88,5.88,5.88,176711.0,5.718,5.718,5.718,5.718,176711.0
2024-11-29 10:30:00,5.88,5.88,5.87,5.87,39625.0,5.718,5.718,5.7083,5.7083,39625.0
2024-11-29 10:40:00,5.87,5.88,5.87,5.88,131805.0,5.7083,5.718,5.7083,5.718,131805.0
2024-11-29 10:50:00,5.88,5.88,5.87,5.87,53201.0,5.718,5.718,5.7083,5.7083,53201.0
2024-11-29 11:00:00,5.86,5.86,5.86,5.86,69223.0,5.6986,5.6986,5.6986,5.6986,69223.0
2024-11-29 11:10:00,5.86,5.86,5.86,5.86,188898.0,5.6986,5.6986,5.6986,5.6986,188898.0
2024-11-29 11:20:00,5.86,5.86,5.85,5.85,3699.0,5.6986,5.6986,5.6888,5.6888,3699.0
2024-11-29 11:30:00,5.86,5.86,5.85,5.86,17668.0,5.6986,5.6986,5.6888,5.6986,17668.0
2024-11-29 11:40:00,5.85,5.85,5.84,5.84,37913.0,5.6888,5.6888,5.6791,5.6791,37913.0
2024-11-29 11:50:00,5.84,5.84,5.83,5.84,104213.0,5.6791,5.6791,5.6694,5.6791,104213.0
2024-11-29 12:00:00,5.84,5.84,5.83,5.83,37688.0,5.6791,5.6791,5.6694,5.6694,37688.0
2024-11-29 12:10:00,5.83,5.83,5.83,5.83,81364.0,5.6694,5.6694,5.6694,5.6694,81364.0
2024-11-29 12:20:00,5.83,5.83,5.83,5.83,52499.0,5.6694,5.6694,5.6694,5.6694,52499.0
2024-11-29 12:30:00,5.83,5.83,5.83,5.83,65698.0,5.6694,5.6694,5.6694,5.6694,65698.0
2024-11-29 12:40:00,5.83,5.83,5.83,5.83,21467.0,5.6694,5.6694,5.6694,5.6694,21467.0
2024-11-29 12:50:00,5.83,5.85,5.83,5.84,97356.0,5.6694,5.6888,5.6694,5.6791,97356.0
2024-12-02 09:30:00,5.84,5.84,5.82,5.83,129643.0,5.6791,5.6791,5.6597,5.6694,129643.0
2024-12-02 09:40:00,5.83,5.84,5.83,5.83,42000.0,5.6694,5.6791,5.6694,5.6694,42000.0
2024-12-02 09:50:00,5.83,5.85,5.83,5.84,113665.0,5.6694,5.6888,5.6694,5.6791,113665.0
2024-12-02 10:00:00,5.84,5.84,5.84,5.84,186192.0,5.6791,5.6791,5.6791,5.6791,186192.0
2024-12-02 10:10:00,5.84,5.84,5.84,5.84,75300.0,5.6791,5.6791,5.6791,5.6791,75300.0
2024-12-02 10:20:00,5.84,5.84,5.83,5.83,59964.0,5.6791,5.6791,5.6694,5.6694,59964.0
2024-12-02 10:30:00,5.83,5.83,5.83,5.83,37352.0,5.6694,5.6694,5.6694,5.6694,37352.0
2024-12-02 10:40:00,5.82,5.82,5.82,5.82,666.0,5.6597,5.6597,5.6597,5.6597,666.0
2024-12-02 10:50:00,5.83,5.84,5.83,5.84,87100.0,5.6694,5.6791,5.6694,5.6791,87100.0
2024-12-02 11:00:00,5.84,5.84,5.84,5.84,18771.0,5.6791,5.6791,5.6791,5.6791,18771.0
2024-12-02 11:10:00,5.83,5.83,5.83,5.83,53837.0,5.6694,5.6694,5.6694,5.6694,53837.0
2024-12-02 11:20:00,5.83,5.83,5.83,5.83,64704.0,5.6694,5.6694,5.6694,5.6694,64704.0
2024-12-02 11:30:00,5.82,5.82,5.82,5.82,1047.0,5.6597,5.6597,5.6597,5.6597,1047.0
2024-12-02 11:40:00,5.82,5.82,5.82,5.82,49876.0,5.6597,5.6597,5.6597,5.6597,49876.0
2024-12-02 11:50:00,5.82,5.82,5.82,5.82,62737.0,5.6597,5.6597,5.6597,5.6597,62737.0
2024-12-02 12:00:00,5.81,5.81,5.81,5.81,3110.0,5.6499,5.6499,5.6499,5.6499,3110.0
2024-12-02 12:10:00,5.81,5.81,5.81,5.81,296.0,5.6499,5.6499,5.6499,5.6499,296.0
2024-12-02 12:20:00,5.82,5.82,5.82,5.82,14989.0,5.6597,5.6597,5.6597,5.6597,14989.0
2024-12-02 12:30:00,5.82,5.82,5.82,5.82,44631.0,5.6597,5.6597,5.6597,5.6597,44631.0
2024-12-02 12:40:00,5.82,5.82,5.82,5.82,0.0,5.6597,5.6597,5.6597,5.6597,0.0
2024-12-02 12:50:00,5.82,5.82,5.82,5.82,100.0,5.6597,5.6597,5.6597,5.6597,100.0
2024-12-02 13:00:00,5.82,5.82,5.82,5.82,86081.0,5.6597,5.6597,5.6597,5.6597,86081.0
2024-12-02 13:10:00,5.82,5.82,5.82,5.82,19588.0,5.6597,5.6597,5.6597,5.6597,19588.0
2024-12-02 13:20:00,5.82,5.82,5.82,5.82,83967.0,5.6597,5.6597,5.6597,5.6597,83967.0
2024-12-02 13:30:00,5.82,5.83,5.82,5.82,190153.0,5.6597,5.6694,5.6597,5.6597,190153.0
2024-12-02 13:40:00,5.82,5.82,5.82,5.82,186.0,5.6597,5.6597,5.6597,5.6597,186.0
2024-12-02 13:50:00,5.82,5.82,5.82,5.82,0.0,5.6597,5.6597,5.6597,5.6597,0.0
2024-12-02 14:00:00,5.82,5.82,5.82,5.82,1100.0,5.6597,5.6597,5.6597,5.6597,1100.0
2024-12-02 14:10:00,5.82,5.83,5.82,5.83,67523.0,5.6597,5.6694,5.6597,5.6694,67523.0
2024-12-02 14:20:00,5.83,5.83,5.83,5.83,31990.0,5.6694,5.6694,5.6694,5.6694,31990.0
2024-12-02 14:30:00,5.82,5.82,5.82,5.82,70500.0,5.6597,5.6597,5.6597,5.6597,70500.0
2024-12-02 14:40:00,5.82,5.82,5.82,5.82,0.0,5.6597,5.6597,5.6597,5.6597,0.0
2024-12-02 14:50:00,5.81,5.81,5.81,5.81,23350.0,5.6499,5.6499,5.6499,5.6499,23350.0
2024-12-02 15:00:00,5.8,5.81,5.8,5.81,107229.0,5.6402,5.6499,5.6402,5.6499,107229.0
2024-12-02 15:10:00,5.82,5.82,5.8,5.8,96900.0,5.6597,5.6597,5.6402,5.6402,96900.0
2024-12-02 15:20:00,5.8,5.8,5.8,5.8,912.0,5.6402,5.6402,5.6402,5.6402,912.0
2024-12-02 15:30:00,5.8,5.8,5.8,5.8,0.0,5.6402,5.6402,5.6402,5.6402,0.0
2024-12-02 15:40:00,5.8,5.82,5.8,5.82,70031.0,5.6402,5.6597,5.6402,5.6597,70031.0
2024-12-02 15:50:00,5.81,5.82,5.81,5.82,243065.0,5.6499,5.6597,5.6499,5.6597,243065.0
2024-12-03 09:30:00,5.82,5.83,5.82,5.83,123242.0,5.6597,5.6694,5.6597,5.6694,123242.0
2024-12-03 09:40:00,5.83,5.84,5.83,5.84,55016.0,5.6694,5.6791,5.6694,5.6791,55016.0
2024-12-03 09:50:00,5.83,5.83,5.83,5.83,10600.0,5.6694,5.6694,5.6694,5.6694,10600.0
2024-12-03 10:00:00,5.83,5.83,5.83,5.83,0.0,5.6694,5.6694,5.6694,5.6694,0.0
2024-12-03 10:10:00,5.83,5.83,5.83,5.83,121911.0,5.6694,5.6694,5.6694,5.6694,121911.0
2024-12-03 10:20:00,5.83,5.85,5.83,5.85,234870.0,5.6694,5.6888,5.6694,5.6888,234870.0
2024-12-03 10:30:00,5.85,5.85,5.85,5.85,50609.0,5.6888,5.6888,5.6888,5.6888,50609.0
2024-12-03 10:40:00,5.85,5.85,5.85,5.85,42074.0,5.6888,5.6888,5.6888,5.6888,42074.0
2024-12-03 10:50:00,5.85,5.86,5.85,5.85,169136.0,5.6888,5.6986,5.6888,5.6888,169136.0
2024-12-03 11:00:00,5.84,5.84,5.83,5.83,72432.0,5.6791,5.6791,5.6694,5.6694,72432.0
2024-12-03 11:10:00,5.84,5.84,5.84,5.84,142900.0,5.6791,5.6791,5.6791,5.6791,142900.0
2024-12-03 11:20:00,5.83,5.83,5.83,5.83,57100.0,5.6694,5.6694,5.6694,5.6694,57100.0
2024-12-03 11:30:00,5.83,5.84,5.83,5.84,59966.0,5.6694,5.6791,5.6694,5.6791,59966.0
2024-12-03 11:40:00,5.85,5.85,5.85,5.85,21728.0,5.6888,5.6888,5.6888,5.6888,21728.0
2024-12-03 11:50:00,5.85,5.85,5.84,5.85,75820.0,5.6888,5.6888,5.6791,5.6888,75820.0
2024-12-03 12:00:00,5.85,5.85,5.85,5.85,0.0,5.6888,5.6888,5.6888,5.6888,0.0
2024-12-03 12:10:00,5.84,5.84,5.84,5.84,968.0,5.6791,5.6791,5.6791,5.6791,968.0
2024-12-03 12:20:00,5.84,5.84,5.84,5.84,12963.0,5.6791,5.6791,5.6791,5.6791,12963.0
2024-12-03 12:30:00,5.84,5.84,5.84,5.84,44800.0,5.6791,5.6791,5.6791,5.6791,44800.0
2024-12-03 12:40:00,5.83,5.83,5.83,5.83,36302.0,5.6694,5.6694,5.6694,5.6694,36302.0
2024-12-03 12:50:00,5.82,5.82,5.82,5.82,949.0,5.6597,5.6597,5.6597,5.6597,949.0
2024-12-03 13:00:00,5.82,5.83,5.82,5.82,27710.0,5.6597,5.6694,5.6597,5.6597,27710.0
2024-12-03 13:10:00,5.82,5.82,5.82,5.82,56200.0,5.6597,5.6597,5.6597,5.6597,56200.0
2024-12-03 13:20:00,5.82,5.82,5.82,5.82,73752.0,5.6597,5.6597,5.6597,5.6597,73752.0
2024-12-03 13:30:00,5.82,5.82,5.82,5.82,148696.0,5.6597,5.6597,5.6597,5.6597,148696.0
2024-12-03 13:40:00,5.82,5.82,5.82,5.82,0.0,5.6597,5.6597,5.6597,5.6597,0.0
2024-12-03 13:50:00,5.82,5.82,5.82,5.82,0.0,5.6597,5.6597,5.6597,5.6597,0.0
2024-12-03 14:00:00,5.83,5.83,5.83,5.83,70756.0,5.6694,5.6694,5.6694,5.6694,70756.0
2024-12-03 14:10:00,5.83,5.83,5.83,5.83,0.0,5.6694,5.6694,5.6694,5.6694,0.0
2024-12-03 14:20:00,5.83,5.83,5.83,5.83,0.0,5.6694,5.6694,5.6694,5.6694,0.0
2024-12-03 14:30:00,5.82,5.82,5.82,5.82,27450.0,5.6597,5.6597,5.6597,5.6597,27450.0
2024-12-03 14:40:00,5.82,5.82,5.82,5.82,0.0,5.6597,5.6597,5.6597,5.6597,0.0
2024-12-03 14:50:00,5.81,5.81,5.81,5.81,2950.0,5.6499,5.6499,5.6499,5.6499,2950.0
2024-12-03 15:00:00,5.81,5.81,5.81,5.81,271296.0,5.6499,5.6499,5.6499,5.6499,271296.0
2024-12-03 15:10:00,5.8,5.81,5.8,5.81,75682.0,5.6402,5.6499,5.6402,5.6499,75682.0
2024-12-03 15:20:00,5.81,5.81,5.81,5.81,1426.0,5.6499,5.6499,5.6499,5.6499,1426.0
2024-12-03 15:30:00,5.81,5.82,5.81,5.82,576.0,5.6499,5.6597,5.6499,5.6597,576.0
2024-12-03 15:40:00,5.82,5.82,5.82,5.82,78600.0,5.6597,5.6597,5.6597,5.6597,78600.0
2024-12-03 15:50:00,5.81,5.82,5.8,5.82,290440.0,5.6499,5.6597,5.6402,5.6597,290440.0
2024-12-04 09:30:00,5.76,5.76,5.76,5.76,132102.0,5.6013,5.6013,5.6013,5.6013,132102.0
2024-12-04 09:40:00,5.76,5.76,5.76,5.76,60400.0,5.6013,5.6013,5.6013,5.6013,60400.0
2024-12-04 09:50:00,5.76,5.76,5.76,5.76,5890.0,5.6013,5.6013,5.6013,5.6013,5890.0
2024-12-04 10:00:00,5.76,5.76,5.76,5.76,4300.0,5.6013,5.6013,5.6013,5.6013,4300.0
2024-12-04 10:10:00,5.76,5.78,5.75,5.77,91180.0,5.6013,5.6208,5.5916,5.6111,91180.0
2024-12-04 10:20:00,5.77,5.77,5.77,5.77,0.0,5.6111,5.6111,5.6111,5.6111,0.0
2024-12-04 10:30:00,5.76,5.76,5.75,5.75,80113.0,5.6013,5.6013,5.5916,5.5916,80113.0
2024-12-04 10:40:00,5.75,5.76,5.75,5.76,16733.0,5.5916,5.6013,5.5916,5.6013,16733.0
2024-12-04 10:50:00,5.76,5.76,5.76,5.76,102711.0,5.6013,5.6013,5.6013,5.6013,102711.0
2024-12-04 11:00:00,5.75,5.75,5.75,5.75,7300.0,5.5916,5.5916,5.5916,5.5916,7300.0
2024-12-04 11:10:00,5.75,5.75,5.75,5.75,200.0,5.5916,5.5916,5.5916,5.5916,200.0
2024-12-04 11:20:00,5.75,5.75,5.75,5.75,0.0,5.5916,5.5916,5.5916,5.5916,0.0
2024-12-04 11:30:00,5.75,5.75,5.75,5.75,1483.0,5.5916,5.5916,5.5916,5.5916,1483.0
2024-12-04 11:40:00,5.75,5.75,5.75,5.75,107776.0,5.5916,5.5916,5.5916,5.5916,107776.0
2024-12-04 11:50:00,5.75,5.75,5.75,5.75,300.0,5.5916,5.5916,5.5916,5.5916,300.0
2024-12-04 12:00:00,5.75,5.75,5.75,5.75,0.0,5.5916,5.5916,5.5916,5.5916,0.0
2024-12-04 12:10:00,5.75,5.75,5.75,5.75,0.0,5.5916,5.5916,5.5916,5.5916,0.0
2024-12-04 12:20:00,5.75,5.75,5.75,5.75,62200.0,5.5916,5.5916,5.5916,5.5916,62200.0
2024-12-04 12:30:00,5.75,5.75,5.75,5.75,127068.0,5.5916,5.5916,5.5916,5.5916,127068.0
2024-12-04 12:40:00,5.75,5.75,5.75,5.75,4358.0,5.5916,5.5916,5.5916,5.5916,4358.0
2024-12-04 12:50:00,5.74,5.74,5.74,5.74,300.0,5.5819,5.5819,5.5819,5.5819,300.0
2024-12-04 13:00:00,5.74,5.74,5.74,5.74,0.0,5.5819,5.5819,5.5819,5.5819,0.0
2024-12-04 13:10:00,5.74,5.74,5.74,5.74,0.0,5.5819,5.5819,5.5819,5.5819,0.0
2024-12-04 13:20:00,5.75,5.75,5.75,5.75,72563.0,5.5916,5.5916,5.5916,5.5916,72563.0
2024-12-04 13:30:00,5.76,5.77,5.76,5.77,69880.0,5.6013,5.6111,5.6013,5.6111,69880.0
2024-12-04 13:40:00,5.76,5.76,5.76,5.76,3419.0,5.6013,5.6013,5.6013,5.6013,3419.0
2024-12-04 13:50:00,5.75,5.75,5.75,5.75,28351.0,5.5916,5.5916,5.5916,5.5916,28351.0
2024-12-04 14:00:00,5.75,5.75,5.75,5.75,5000.0,5.5916,5.5916,5.5916,5.5916,5000.0
2024-12-04 14:10:00,5.74,5.74,5.74,5.74,28262.0,5.5819,5.5819,5.5819,5.5819,28262.0
2024-12-04 14:20:00,5.73,5.73,5.73,5.73,1375.0,5.5722,5.5722,5.5722,5.5722,1375.0
2024-12-04 14:30:00,5.73,5.73,5.73,5.73,27729.0,5.5722,5.5722,5.5722,5.5722,27729.0
2024-12-04 14:40:00,5.73,5.73,5.73,5.73,119800.0,5.5722,5.5722,5.5722,5.5722,119800.0
2024-12-04 14:50:00,5.73,5.73,5.73,5.73,16599.0,5.5722,5.5722,5.5722,5.5722,16599.0
2024-12-04 15:00:00,5.73,5.73,5.73,5.73,79713.0,5.5722,5.5722,5.5722,5.5722,79713.0
2024-12-04 15:10:00,5.72,5.72,5.71,5.71,22100.0,5.5624,5.5624,5.5527,5.5527,22100.0
2024-12-04 15:20:00,5.71,5.71,5.71,5.71,0.0,5.5527,5.5527,5.5527,5.5527,0.0
2024-12-04 15:30:00,5.71,5.71,5.71,5.71,30455.0,5.5527,5.5527,5.5527,5.5527,30455.0
2024-12-04 15:40:00,5.71,5.71,5.71,5.71,25471.0,5.5527,5.5527,5.5527,5.5527,25471.0
2024-12-04 15:50:00,5.71,5.71,5.71,5.71,149625.0,5.5527,5.5527,5.5527,5.5527,149625.0
2024-12-05 09:30:00,5.72,5.72,5.71,5.71,71134.0,5.5624,5.5624,5.5527,5.5527,71134.0
2024-12-05 09:40:00,5.71,5.71,5.71,5.71,56005.0,5.5527,5.5527,5.5527,5.5527,56005.0
2024-12-05 09:50:00,5.71,5.71,5.71,5.71,95881.0,5.5527,5.5527,5.5527,5.5527,95881.0
2024-12-05 10:00:00,5.7,5.7,5.7,5.7,50585.0,5.543,5.543,5.543,5.543,50585.0
2024-12-05 10:10:00,5.71,5.71,5.71,5.71,75880.0,5.5527,5.5527,5.5527,5.5527,75880.0
2024-12-05 10:20:00,5.71,5.72,5.71,5.72,105023.0,5.5527,5.5624,5.5527,5.5624,105023.0
2024-12-05 10:30:00,5.72,5.74,5.72,5.74,39800.0,5.5624,5.5819,5.5624,5.5819,39800.0
2024-12-05 10:40:00,5.73,5.73,5.72,5.72,152961.0,5.5722,5.5722,5.5624,5.5624,152961.0
2024-12-05 10:50:00,5.72,5.72,5.72,5.72,0.0,5.5624,5.5624,5.5624,5.5624,0.0
2024-12-05 11:00:00,5.73,5.73,5.73,5.73,13000.0,5.5722,5.5722,5.5722,5.5722,13000.0
2024-12-05 11:10:00,5.72,5.72,5.72,5.72,40567.0,5.5624,5.5624,5.5624,5.5624,40567.0
2024-12-05 11:20:00,5.71,5.71,5.71,5.71,121.0,5.5527,5.5527,5.5527,5.5527,121.0
2024-12-05 11:30:00,5.71,5.71,5.71,5.71,0.0,5.5527,5.5527,5.5527,5.5527,0.0
2024-12-05 11:40:00,5.71,5.71,5.71,5.71,0.0,5.5527,5.5527,5.5527,5.5527,0.0
2024-12-05 11:50:00,5.71,5.71,5.71,5.71,11955.0,5.5527,5.5527,5.5527,5.5527,11955.0
2024-12-05 12:00:00,5.7,5.7,5.7,5.7,695.0,5.543,5.543,5.543,5.543,695.0
2024-12-05 12:10:00,5.7,5.7,5.7,5.7,112935.0,5.543,5.543,5.543,5.543,112935.0
2024-12-05 12:20:00,5.7,5.7,5.7,5.7,147093.0,5.543,5.543,5.543,5.543,147093.0
2024-12-05 12:30:00,5.7,5.7,5.7,5.7,400.0,5.543,5.543,5.543,5.543,400.0
2024-12-05 12:40:00,5.7,5.7,5.7,5.7,2003.0,5.543,5.543,5.543,5.543,2003.0
2024-12-05 12:50:00,5.69,5.69,5.68,5.69,39630.0,5.5333,5.5333,5.5235,5.5333,39630.0
2024-12-05 13:00:00,5.69,5.69,5.69,5.69,15269.0,5.5333,5.5333,5.5333,5.5333,15269.0
2024-12-05 13:10:00,5.7,5.7,5.7,5.7,27382.0,5.543,5.543,5.543,5.543,27382.0
2024-12-05 13:20:00,5.71,5.73,5.71,5.72,68894.0,5.5527,5.5722,5.5527,5.5624,68894.0
2024-12-05 13:30:00,5.72,5.72,5.72,5.72,49200.0,5.5624,5.5624,5.5624,5.5624,49200.0
2024-12-05 13:40:00,5.71,5.71,5.71,5.71,19767.0,5.5527,5.5527,5.5527,5.5527,19767.0
2024-12-05 13:50:00,5.71,5.72,5.71,5.72,119631.0,5.5527,5.5624,5.5527,5.5624,119631.0
2024-12-05 14:00:00,5.72,5.72,5.72,5.72,33695.0,5.5624,5.5624,5.5624,5.5624,33695.0
2024-12-05 14:10:00,5.71,5.71,5.71,5.71,5100.0,5.5527,5.5527,5.5527,5.5527,5100.0
2024-12-05 14:20:00,5.72,5.72,5.72,5.72,35705.0,5.5624,5.5624,5.5624,5.5624,35705.0
2024-12-05 14:30:00,5.72,5.72,5.72,5.72,116723.0,5.5624,5.5624,5.5624,5.5624,116723.0
2024-12-05 14:40:00,5.71,5.72,5.71,5.72,27877.0,5.5527,5.5624,5.5527,5.5624,27877.0
2024-12-05 14:50:00,5.72,5.72,5.72,5.72,344.0,5.5624,5.5624,5.5624,5.5624,344.0
2024-12-05 15:00:00,5.72,5.72,5.71,5.71,183910.0,5.5624,5.5624,5.5527,5.5527,183910.0
2024-12-05 15:10:00,5.72,5.72,5.72,5.72,210300.0,5.5624,5.5624,5.5624,5.5624,210300.0
2024-12-05 15:20:00,5.73,5.73,5.73,5.73,6625.0,5.5722,5.5722,5.5722,5.5722,6625.0
2024-12-05 15:30:00,5.74,5.74,5.73,5.73,140600.0,5.5819,5.5819,5.5722,5.5722,140600.0
2024-12-05 15:40:00,5.72,5.72,5.72,5.72,189090.0,5.5624,5.5624,5.5624,5.5624,189090.0
2024-12-05 15:50:00,5.73,5.75,5.73,5.74,155137.0,5.5722,5.5916,5.5722,5.5819,155137.0
2024-12-06 09:30:00,5.72,5.72,5.71,5.71,80541.0,5.5624,5.5624,5.5527,5.5527,80541.0
2024-12-06 09:40:00,5.7,5.7,5.69,5.69,78296.0,5.543,5.543,5.5333,5.5333,78296.0
2024-12-06 09:50:00,5.69,5.69,5.68,5.68,157766.0,5.5333,5.5333,5.5235,5.5235,157766.0
2024-12-06 10:00:00,5.69,5.69,5.69,5.69,84824.0,5.5333,5.5333,5.5333,5.5333,84824.0
2024-12-06 10:10:00,5.69,5.69,5.69,5.69,53800.0,5.5333,5.5333,5.5333,5.5333,53800.0
2024-12-06 10:20:00,5.69,5.69,5.69,5.69,0.0,5.5333,5.5333,5.5333,5.5333,0.0
2024-12-06 10:30:00,5.68,5.68,5.68,5.68,100.0,5.5235,5.5235,5.5235,5.5235,100.0
2024-12-06 10:40:00,5.68,5.69,5.68,5.69,61725.0,5.5235,5.5333,5.5235,5.5333,61725.0
2024-12-06 10:50:00,5.69,5.69,5.69,5.69,49382.0,5.5333,5.5333,5.5333,5.5333,49382.0
2024-12-06 11:00:00,5.69,5.71,5.69,5.71,30822.0,5.5333,5.5527,5.5333,5.5527,30822.0
2024-12-06 11:10:00,5.71,5.72,5.71,5.71,54078.0,5.5527,5.5624,5.5527,5.5527,54078.0
2024-12-06 11:20:00,5.71,5.71,5.71,5.71,34000.0,5.5527,5.5527,5.5527,5.5527,34000.0
2024-12-06 11:30:00,5.71,5.71,5.71,5.71,100.0,5.5527,5.5527,5.5527,5.5527,100.0
2024-12-06 11:40:00,5.71,5.71,5.71,5.71,21637.0,5.5527,5.5527,5.5527,5.5527,21637.0
2024-12-06 11:50:00,5.71,5.71,5.71,5.71,22477.0,5.5527,5.5527,5.5527,5.5527,22477.0
2024-12-06 12:00:00,5.72,5.72,5.72,5.72,300.0,5.5624,5.5624,5.5624,5.5624,300.0
2024-12-06 12:10:00,5.72,5.72,5.72,5.72,139936.0,5.5624,5.5624,5.5624,5.5624,139936.0
2024-12-06 12:20:00,5.72,5.72,5.72,5.72,30800.0,5.5624,5.5624,5.5624,5.5624,30800.0
2024-12-06 12:30:00,5.72,5.72,5.72,5.72,41523.0,5.5624,5.5624,5.5624,5.5624,41523.0
2024-12-06 12:40:00,5.73,5.73,5.73,5.73,110397.0,5.5722,5.5722,5.5722,5.5722,110397.0
2024-12-06 12:50:00,5.72,5.72,5.72,5.72,12439.0,5.5624,5.5624,5.5624,5.5624,12439.0
2024-12-06 13:00:00,5.72,5.72,5.71,5.71,12100.0,5.5624,5.5624,5.5527,5.5527,12100.0
2024-12-06 13:10:00,5.71,5.71,5.7,5.7,800.0,5.5527,5.5527,5.543,5.543,800.0
2024-12-06 13:20:00,5.7,5.71,5.7,5.71,1862.0,5.543,5.5527,5.543,5.5527,1862.0
2024-12-06 13:30:00,5.71,5.72,5.71,5.72,126813.0,5.5527,5.5624,5.5527,5.5624,126813.0
2024-12-06 13:40:00,5.71,5.71,5.71,5.71,17682.0,5.5527,5.5527,5.5527,5.5527,17682.0
2024-12-06 13:50:00,5.71,5.71,5.71,5.71,125860.0,5.5527,5.5527,5.5527,5.5527,125860.0
2024-12-06 14:00:00,5.71,5.72,5.71,5.72,100820.0,5.5527,5.5624,5.5527,5.5624,100820.0
2024-12-06 14:10:00,5.73,5.74,5.73,5.73,107909.0,5.5722,5.5819,5.5722,5.5722,107909.0
2024-12-06 14:20:00,5.73,5.73,5.73,5.73,81772.0,5.5722,5.5722,5.5722,5.5722,81772.0
2024-12-06 14:30:00,5.74,5.74,5.74,5.74,21136.0,5.5819,5.5819,5.5819,5.5819,21136.0
2024-12-06 14:40:00,5.73,5.73,5.73,5.73,22993.0,5.5722,5.5722,5.5722,5.5722,22993.0
2024-12-06 14:50:00,5.73,5.73,5.73,5.73,0.0,5.5722,5.5722,5.5722,5.5722,0.0
2024-12-06 15:00:00,5.72,5.73,5.72,5.73,37121.0,5.5624,5.5722,5.5624,5.5722,37121.0
2024-12-06 15:10:00,5.72,5.72,5.72,5.72,14087.0,5.5624,5.5624,5.5624,5.5624,14087.0
2024-12-06 15:20:00,5.72,5.72,5.71,5.72,60970.0,5.5624,5.5624,5.5527,5.5624,60970.0
2024-12-06 15:30:00,5.72,5.72,5.71,5.72,59618.0,5.5624,5.5624,5.5527,5.5624,59618.0
2024-12-06 15:40:00,5.72,5.72,5.72,5.72,23440.0,5.5624,5.5624,5.5624,5.5624,23440.0
2024-12-06 15:50:00,5.71,5.71,5.71,5.71,40578.0,5.5527,5.5527,5.5527,5.5527,40578.0
2024-12-09 09:30:00,5.73,5.73,5.72,5.73,285434.0,5.5722,5.5722,5.5624,5.5722,285434.0
2024-12-09 09:40:00,5.73,5.74,5.72,5.72,45124.0,5.5722,5.5819,5.5624,5.5624,45124.0
2024-12-09 09:50:00,5.72,5.72,5.72,5.72,0.0,5.5624,5.5624,5.5624,5.5624,0.0
2024-12-09 10:00:00,5.72,5.73,5.72,5.73,22615.0,5.5624,5.5722,5.5624,5.5722,22615.0
2024-12-09 10:10:00,5.73,5.75,5.73,5.74,81127.0,5.5722,5.5916,5.5722,5.5819,81127.0
2024-12-09 10:20:00,5.74,5.76,5.74,5.76,24797.0,5.5819,5.6013,5.5819,5.6013,24797.0
2024-12-09 10:30:00,5.76,5.77,5.76,5.77,5560.0,5.6013,5.6111,5.6013,5.6111,5560.0
2024-12-09 10:40:00,5.76,5.78,5.76,5.78,248046.0,5.6013,5.6208,5.6013,5.6208,248046.0
2024-12-09 10:50:00,5.78,5.78,5.78,5.78,3844.0,5.6208,5.6208,5.6208,5.6208,3844.0
2024-12-09 11:00:00,5.79,5.8,5.79,5.8,195201.0,5.6305,5.6402,5.6305,5.6402,195201.0
2024-12-09 11:10:00,5.8,5.8,5.79,5.79,153665.0,5.6402,5.6402,5.6305,5.6305,153665.0
2024-12-09 11:20:00,5.78,5.78,5.78,5.78,25401.0,5.6208,5.6208,5.6208,5.6208,25401.0
2024-12-09 11:30:00,5.78,5.78,5.78,5.78,4809.0,5.6208,5.6208,5.6208,5.6208,4809.0
2024-12-09 11:40:00,5.78,5.78,5.78,5.78,68514.0,5.6208,5.6208,5.6208,5.6208,68514.0
2024-12-09 11:50:00,5.77,5.77,5.77,5.77,48200.0,5.6111,5.6111,5.6111,5.6111,48200.0
2024-12-09 12:00:00,5.77,5.78,5.77,5.78,147132.0,5.6111,5.6208,5.6111,5.6208,147132.0
2024-12-09 12:10:00,5.78,5.78,5.78,5.78,200.0,5.6208,5.6208,5.6208,5.6208,200.0
2024-12-09 12:20:00,5.78,5.78,5.78,5.78,142891.0,5.6208,5.6208,5.6208,5.6208,142891.0
2024-12-09 12:30:00,5.78,5.78,5.78,5.78,152045.0,5.6208,5.6208,5.6208,5.6208,152045.0
2024-12-09 12:40:00,5.78,5.78,5.78,5.78,0.0,5.6208,5.6208,5.6208,5.6208,0.0
2024-12-09 12:50:00,5.77,5.78,5.77,5.78,97897.0,5.6111,5.6208,5.6111,5.6208,97897.0
2024-12-09 13:00:00,5.79,5.79,5.79,5.79,160542.0,5.6305,5.6305,5.6305,5.6305,160542.0
2024-12-09 13:10:00,5.79,5.79,5.79,5.79,100.0,5.6305,5.6305,5.6305,5.6305,100.0
2024-12-09 13:20:00,5.78,5.78,5.78,5.78,31957.0,5.6208,5.6208,5.6208,5.6208,31957.0
2024-12-09 13:30:00,5.77,5.77,5.77,5.77,300.0,5.6111,5.6111,5.6111,5.6111,300.0
2024-12-09 13:40:00,5.76,5.76,5.76,5.76,20614.0,5.6013,5.6013,5.6013,5.6013,20614.0
2024-12-09 13:50:00,5.76,5.76,5.76,5.76,20283.0,5.6013,5.6013,5.6013,5.6013,20283.0
2024-12-09 14:00:00,5.77,5.79,5.77,5.78,100149.0,5.6111,5.6305,5.6111,5.6208,100149.0
2024-12-09 14:10:00,5.78,5.78,5.78,5.78,16699.0,5.6208,5.6208,5.6208,5.6208,16699.0
2024-12-09 14:20:00,5.78,5.78,5.78,5.78,0.0,5.6208,5.6208,5.6208,5.6208,0.0
2024-12-09 14:30:00,5.79,5.79,5.79,5.79,672.0,5.6305,5.6305,5.6305,5.6305,672.0
2024-12-09 14:40:00,5.79,5.8,5.79,5.8,49355.0,5.6305,5.6402,5.6305,5.6402,49355.0
2024-12-09 14:50:00,5.8,5.8,5.8,5.8,108400.0,5.6402,5.6402,5.6402,5.6402,108400.0
2024-12-09 15:00:00,5.8,5.81,5.8,5.8,48413.0,5.6402,5.6499,5.6402,5.6402,48413.0
2024-12-09 15:10:00,5.8,5.8,5.8,5.8,100.0,5.6402,5.6402,5.6402,5.6402,100.0
2024-12-09 15:20:00,5.8,5.81,5.8,5.81,69974.0,5.6402,5.6499,5.6402,5.6499,69974.0
2024-12-09 15:30:00,5.81,5.81,5.8,5.81,59902.0,5.6499,5.6499,5.6402,5.6499,59902.0
2024-12-09 15:40:00,5.81,5.82,5.81,5.82,35751.0,5.6499,5.6597,5.6499,5.6597,35751.0
2024-12-09 15:50:00,5.82,5.82,5.8,5.81,264909.0,5.6597,5.6597,5.6402,5.6499,264909.0
2024-12-10 09:30:00,5.79,5.82,5.79,5.82,60245.0,5.6305,5.6597,5.6305,5.6597,60245.0
2024-12-10 09:40:00,5.82,5.82,5.79,5.79,52000.0,5.6597,5.6597,5.6305,5.6305,52000.0
2024-12-10 09:50:00,5.8,5.82,5.8,5.8,48410.0,5.6402,5.6597,5.6402,5.6402,48410.0
2024-12-10 10:00:00,5.8,5.8,5.8,5.8,0.0,5.6402,5.6402,5.6402,5.6402,0.0
2024-12-10 10:10:00,5.79,5.79,5.79,5.79,29885.0,5.6305,5.6305,5.6305,5.6305,29885.0
2024-12-10 10:20:00,5.79,5.79,5.79,5.79,49861.0,5.6305,5.6305,5.6305,5.6305,49861.0
2024-12-10 10:30:00,5.79,5.79,5.79,5.79,41000.0,5.6305,5.6305,5.6305,5.6305,41000.0
2024-12-10 10:40:00,5.78,5.78,5.78,5.78,115259.0,5.6208,5.6208,5.6208,5.6208,115259.0
2024-12-10 10:50:00,5.79,5.79,5.79,5.79,30892.0,5.6305,5.6305,5.6305,5.6305,30892.0
2024-12-10 11:00:00,5.8,5.81,5.8,5.81,216569.0,5.6402,5.6499,5.6402,5.6499,216569.0
2024-12-10 11:10:00,5.8,5.8,5.8,5.8,2314.0,5.6402,5.6402,5.6402,5.6402,2314.0
2024-12-10 11:20:00,5.8,5.8,5.8,5.8,2300.0,5.6402,5.6402,5.6402,5.6402,2300.0
2024-12-10 11:30:00,5.81,5.81,5.81,5.81,22150.0,5.6499,5.6499,5.6499,5.6499,22150.0
2024-12-10 11:40:00,5.81,5.81,5.81,5.81,0.0,5.6499,5.6499,5.6499,5.6499,0.0
2024-12-10 11:50:00,5.81,5.82,5.81,5.82,123589.0,5.6499,5.6597,5.6499,5.6597,123589.0
2024-12-10 12:00:00,5.81,5.81,5.81,5.81,62215.0,5.6499,5.6499,5.6499,5.6499,62215.0
2024-12-10 12:10:00,5.81,5.82,5.81,5.82,53735.0,5.6499,5.6597,5.6499,5.6597,53735.0
2024-12-10 12:20:00,5.81,5.81,5.81,5.81,68714.0,5.6499,5.6499,5.6499,5.6499,68714.0
2024-12-10 12:30:00,5.81,5.81,5.8,5.8,18714.0,5.6499,5.6499,5.6402,5.6402,18714.0
2024-12-10 12:40:00,5.8,5.8,5.8,5.8,2518.0,5.6402,5.6402,5.6402,5.6402,2518.0
2024-12-10 12:50:00,5.81,5.81,5.81,5.81,22153.0,5.6499,5.6499,5.6499,5.6499,22153.0
2024-12-10 13:00:00,5.82,5.82,5.82,5.82,19370.0,5.6597,5.6597,5.6597,5.6597,19370.0
2024-12-10 13:10:00,5.82,5.82,5.82,5.82,36151.0,5.6597,5.6597,5.6597,5.6597,36151.0
2024-12-10 13:20:00,5.82,5.82,5.82,5.82,19725.0,5.6597,5.6597,5.6597,5.6597,19725.0
2024-12-10 13:30:00,5.82,5.82,5.82,5.82,0.0,5.6597,5.6597,5.6597,5.6597,0.0
2024-12-10 13:40:00,5.82,5.82,5.82,5.82,2976.0,5.6597,5.6597,5.6597,5.6597,2976.0
2024-12-10 13:50:00,5.82,5.83,5.82,5.83,48925.0,5.6597,5.6694,5.6597,5.6694,48925.0
2024-12-10 14:00:00,5.83,5.83,5.83,5.83,6459.0,5.6694,5.6694,5.6694,5.6694,6459.0
2024-12-10 14:10:00,5.83,5.83,5.83,5.83,23877.0,5.6694,5.6694,5.6694,5.6694,23877.0
2024-12-10 14:20:00,5.83,5.83,5.83,5.83,96739.0,5.6694,5.6694,5.6694,5.6694,96739.0
2024-12-10 14:30:00,5.83,5.83,5.83,5.83,29179.0,5.6694,5.6694,5.6694,5.6694,29179.0
2024-12-10 14:40:00,5.83,5.83,5.83,5.83,173600.0,5.6694,5.6694,5.6694,5.6694,173600.0
2024-12-10 14:50:00,5.83,5.83,5.83,5.83,0.0,5.6694,5.6694,5.6694,5.6694,0.0
2024-12-10 15:00:00,5.84,5.84,5.84,5.84,63758.0,5.6791,5.6791,5.6791,5.6791,63758.0
2024-12-10 15:10:00,5.85,5.86,5.85,5.86,25895.0,5.6888,5.6986,5.6888,5.6986,25895.0
2024-12-10 15:20:00,5.86,5.87,5.86,5.87,107222.0,5.6986,5.7083,5.6986,5.7083,107222.0
2024-12-10 15:30:00,5.87,5.88,5.87,5.87,103502.0,5.7083,5.718,5.7083,5.7083,103502.0
2024-12-10 15:40:00,5.87,5.87,5.87,5.87,17716.0,5.7083,5.7083,5.7083,5.7083,17716.0
2024-12-10 15:50:00,5.87,5.87,5.86,5.86,267627.0,5.7083,5.7083,5.6986,5.6986,267627.0
2024-12-11 09:30:00,5.78,5.78,5.77,5.77,364217.0,5.6208,5.6208,5.6111,5.6111,364217.0
2024-12-11 09:40:00,5.77,5.78,5.76,5.76,120609.0,5.6111,5.6208,5.6013,5.6013,120609.0
2024-12-11 09:50:00,5.75,5.75,5.75,5.75,3450.0,5.5916,5.5916,5.5916,5.5916,3450.0
2024-12-11 10:00:00,5.75,5.75,5.75,5.75,23137.0,5.5916,5.5916,5.5916,5.5916,23137.0
2024-12-11 10:10:00,5.74,5.74,5.74,5.74,31030.0,5.5819,5.5819,5.5819,5.5819,31030.0
2024-12-11 10:20:00,5.75,5.75,5.75,5.75,46700.0,5.5916,5.5916,5.5916,5.5916,46700.0
2024-12-11 10:30:00,5.75,5.75,5.75,5.75,116585.0,5.5916,5.5916,5.5916,5.5916,116585.0
2024-12-11 10:40:00,5.75,5.75,5.75,5.75,39655.0,5.5916,5.5916,5.5916,5.5916,39655.0
2024-12-11 10:50:00,5.74,5.75,5.74,5.75,51140.0,5.5819,5.5916,5.5819,5.5916,51140.0
2024-12-11 11:00:00,5.75,5.75,5.75,5.75,17130.0,5.5916,5.5916,5.5916,5.5916,17130.0
2024-12-11 11:10:00,5.74,5.74,5.74,5.74,17406.0,5.5819,5.5819,5.5819,5.5819,17406.0
2024-12-11 11:20:00,5.74,5.74,5.73,5.73,48337.0,5.5819,5.5819,5.5722,5.5722,48337.0
2024-12-11 11:30:00,5.72,5.72,5.72,5.72,500.0,5.5624,5.5624,5.5624,5.5624,500.0
2024-12-11 11:40:00,5.72,5.72,5.71,5.72,77784.0,5.5624,5.5624,5.5527,5.5624,77784.0
2024-12-11 11:50:00,5.72,5.72,5.72,5.72,40880.0,5.5624,5.5624,5.5624,5.5624,40880.0
2024-12-11 12:00:00,5.72,5.72,5.71,5.71,69460.0,5.5624,5.5624,5.5527,5.5527,69460.0
2024-12-11 12:10:00,5.71,5.71,5.71,5.71,86312.0,5.5527,5.5527,5.5527,5.5527,86312.0
2024-12-11 12:20:00,5.71,5.71,5.71,5.71,17494.0,5.5527,5.5527,5.5527,5.5527,17494.0
2024-12-11 12:30:00,5.72,5.72,5.72,5.72,234637.0,5.5624,5.5624,5.5624,5.5624,234637.0
2024-12-11 12:40:00,5.72,5.72,5.72,5.72,0.0,5.5624,5.5624,5.5624,5.5624,0.0
2024-12-11 12:50:00,5.71,5.71,5.71,5.71,17813.0,5.5527,5.5527,5.5527,5.5527,17813.0
2024-12-11 13:00:00,5.71,5.71,5.71,5.71,29774.0,5.5527,5.5527,5.5527,5.5527,29774.0
2024-12-11 13:10:00,5.71,5.71,5.71,5.71,1490.0,5.5527,5.5527,5.5527,5.5527,1490.0
2024-12-11 13:20:00,5.71,5.71,5.71,5.71,0.0,5.5527,5.5527,5.5527,5.5527,0.0
2024-12-11 13:30:00,5.71,5.71,5.71,5.71,0.0,5.5527,5.5527,5.5527,5.5527,0.0
2024-12-11 13:40:00,5.71,5.71,5.71,5.71,0.0,5.5527,5.5527,5.5527,5.5527,0.0
2024-12-11 13:50:00,5.71,5.72,5.71,5.72,66506.0,5.5527,5.5624,5.5527,5.5624,66506.0
2024-12-11 14:00:00,5.72,5.72,5.72,5.72,22391.0,5.5624,5.5624,5.5624,5.5624,22391.0
2024-12-11 14:10:00,5.72,5.72,5.72,5.72,24762.0,5.5624,5.5624,5.5624,5.5624,24762.0
2024-12-11 14:20:00,5.72,5.72,5.72,5.72,0.0,5.5624,5.5624,5.5624,5.5624,0.0
2024-12-11 14:30:00,5.71,5.71,5.71,5.71,46731.0,5.5527,5.5527,5.5527,5.5527,46731.0
2024-12-11 14:40:00,5.71,5.71,5.71,5.71,37446.0,5.5527,5.5527,5.5527,5.5527,37446.0
2024-12-11 14:50:00,5.71,5.71,5.71,5.71,0.0,5.5527,5.5527,5.5527,5.5527,0.0
2024-12-11 15:00:00,5.71,5.71,5.71,5.71,9225.0,5.5527,5.5527,5.5527,5.5527,9225.0
2024-12-11 15:10:00,5.71,5.71,5.71,5.71,0.0,5.5527,5.5527,5.5527,5.5527,0.0
2024-12-11 15:20:00,5.71,5.71,5.71,5.71,0.0,5.5527,5.5527,5.5527,5.5527,0.0
2024-12-11 15:30:00,5.71,5.71,5.71,5.71,7300.0,5.5527,5.5527,5.5527,5.5527,7300.0
2024-12-11 15:40:00,5.71,5.71,5.71,5.71,4270.0,5.5527,5.5527,5.5527,5.5527,4270.0
2024-12-11 15:50:00,5.72,5.72,5.72,5.72,35483.0,5.5624,5.5624,5.5624,5.5624,35483.0
2024-12-12 09:30:00,5.76,5.78,5.75,5.77,198270.0,5.6013,5.6208,5.5916,5.6111,198270.0
2024-12-12 09:40:00,5.77,5.78,5.77,5.78,106053.0,5.6111,5.6208,5.6111,5.6208,106053.0
2024-12-12 09:50:00,5.78,5.78,5.77,5.77,6869.0,5.6208,5.6208,5.6111,5.6111,6869.0
2024-12-12 10:00:00,5.77,5.79,5.77,5.79,47609.0,5.6111,5.6305,5.6111,5.6305,47609.0
2024-12-12 10:10:00,5.79,5.79,5.78,5.78,207447.0,5.6305,5.6305,5.6208,5.6208,207447.0
2024-12-12 10:20:00,5.76,5.76,5.76,5.76,164472.0,5.6013,5.6013,5.6013,5.6013,164472.0
2024-12-12 10:30:00,5.75,5.75,5.75,5.75,46800.0,5.5916,5.5916,5.5916,5.5916,46800.0
2024-12-12 10:40:00,5.75,5.76,5.75,5.76,109350.0,5.5916,5.6013,5.5916,5.6013,109350.0
2024-12-12 10:50:00,5.75,5.75,5.75,5.75,4300.0,5.5916,5.5916,5.5916,5.5916,4300.0
2024-12-12 11:00:00,5.75,5.75,5.75,5.75,76436.0,5.5916,5.5916,5.5916,5.5916,76436.0
2024-12-12 11:10:00,5.75,5.75,5.75,5.75,9925.0,5.5916,5.5916,5.5916,5.5916,9925.0
2024-12-12 11:20:00,5.75,5.75,5.75,5.75,0.0,5.5916,5.5916,5.5916,5.5916,0.0
2024-12-12 11:30:00,5.75,5.75,5.75,5.75,46905.0,5.5916,5.5916,5.5916,5.5916,46905.0
2024-12-12 11:40:00,5.76,5.77,5.76,5.77,81756.0,5.6013,5.6111,5.6013,5.6111,81756.0
2024-12-12 11:50:00,5.77,5.77,5.77,5.77,264083.0,5.6111,5.6111,5.6111,5.6111,264083.0
2024-12-12 12:00:00,5.77,5.77,5.76,5.76,61500.0,5.6111,5.6111,5.6013,5.6013,61500.0
2024-12-12 12:10:00,5.75,5.75,5.75,5.75,79821.0,5.5916,5.5916,5.5916,5.5916,79821.0
2024-12-12 12:20:00,5.75,5.76,5.75,5.76,137165.0,5.5916,5.6013,5.5916,5.6013,137165.0
2024-12-12 12:30:00,5.76,5.77,5.76,5.77,89154.0,5.6013,5.6111,5.6013,5.6111,89154.0
2024-12-12 12:40:00,5.77,5.77,5.77,5.77,89700.0,5.6111,5.6111,5.6111,5.6111,89700.0
2024-12-12 12:50:00,5.76,5.76,5.76,5.76,26421.0,5.6013,5.6013,5.6013,5.6013,26421.0
2024-12-12 13:00:00,5.75,5.75,5.75,5.75,37222.0,5.5916,5.5916,5.5916,5.5916,37222.0
2024-12-12 13:10:00,5.75,5.75,5.75,5.75,531.0,5.5916,5.5916,5.5916,5.5916,531.0
2024-12-12 13:20:00,5.75,5.75,5.75,5.75,44069.0,5.5916,5.5916,5.5916,5.5916,44069.0
2024-12-12 13:30:00,5.76,5.77,5.76,5.77,96091.0,5.6013,5.6111,5.6013,5.6111,96091.0
2024-12-12 13:40:00,5.77,5.77,5.77,5.77,39671.0,5.6111,5.6111,5.6111,5.6111,39671.0
2024-12-12 13:50:00,5.77,5.77,5.77,5.77,19800.0,5.6111,5.6111,5.6111,5.6111,19800.0
2024-12-12 14:00:00,5.78,5.78,5.78,5.78,137720.0,5.6208,5.6208,5.6208,5.6208,137720.0
2024-12-12 14:10:00,5.78,5.79,5.78,5.79,63779.0,5.6208,5.6305,5.6208,5.6305,63779.0
2024-12-12 14:20:00,5.79,5.8,5.79,5.8,71719.0,5.6305,5.6402,5.6305,5.6402,71719.0
2024-12-12 14:30:00,5.8,5.8,5.79,5.79,27772.0,5.6402,5.6402,5.6305,5.6305,27772.0
2024-12-12 14:40:00,5.79,5.79,5.79,5.79,0.0,5.6305,5.6305,5.6305,5.6305,0.0
2024-12-12 14:50:00,5.8,5.8,5.8,5.8,7416.0,5.6402,5.6402,5.6402,5.6402,7416.0
2024-12-12 15:00:00,5.8,5.8,5.8,5.8,37811.0,5.6402,5.6402,5.6402,5.6402,37811.0
2024-12-12 15:10:00,5.8,5.8,5.8,5.8,41578.0,5.6402,5.6402,5.6402,5.6402,41578.0
2024-12-12 15:20:00,5.8,5.8,5.8,5.8,100.0,5.6402,5.6402,5.6402,5.6402,100.0
2024-12-12 15:30:00,5.8,5.8,5.79,5.79,30355.0,5.6402,5.6402,5.6305,5.6305,30355.0
2024-12-12 15:40:00,5.79,5.8,5.79,5.79,157247.0,5.6305,5.6402,5.6305,5.6305,157247.0
2024-12-12 15:50:00,5.8,5.82,5.8,5.82,180748.0,5.6402,5.6597,5.6402,5.6597,180748.0
2024-12-13 09:30:00,5.77,5.78,5.76,5.76,220022.0,5.6111,5.6208,5.6013,5.6013,220022.0
2024-12-13 09:40:00,5.76,5.76,5.75,5.75,3779.0,5.6013,5.6013,5.5916,5.5916,3779.0
2024-12-13 09:50:00,5.76,5.78,5.76,5.77,48451.0,5.6013,5.6208,5.6013,5.6111,48451.0
2024-12-13 10:00:00,5.78,5.8,5.78,5.8,103205.0,5.6208,5.6402,5.6208,5.6402,103205.0
2024-12-13 10:10:00,5.79,5.8,5.79,5.8,93055.0,5.6305,5.6402,5.6305,5.6402,93055.0
2024-12-13 10:20:00,5.8,5.81,5.8,5.81,196215.0,5.6402,5.6499,5.6402,5.6499,196215.0
2024-12-13 10:30:00,5.81,5.81,5.81,5.81,44623.0,5.6499,5.6499,5.6499,5.6499,44623.0
2024-12-13 10:40:00,5.82,5.84,5.82,5.84,78388.0,5.6597,5.6791,5.6597,5.6791,78388.0
2024-12-13 10:50:00,5.84,5.85,5.84,5.85,271057.0,5.6791,5.6888,5.6791,5.6888,271057.0
2024-12-13 11:00:00,5.86,5.86,5.86,5.86,216292.0,5.6986,5.6986,5.6986,5.6986,216292.0
2024-12-13 11:10:00,5.85,5.87,5.85,5.85,126045.0,5.6888,5.7083,5.6888,5.6888,126045.0
2024-12-13 11:20:00,5.84,5.85,5.84,5.85,133117.0,5.6791,5.6888,5.6791,5.6888,133117.0
2024-12-13 11:30:00,5.84,5.84,5.83,5.84,62401.0,5.6791,5.6791,5.6694,5.6791,62401.0
2024-12-13 11:40:00,5.84,5.84,5.84,5.84,33400.0,5.6791,5.6791,5.6791,5.6791,33400.0
2024-12-13 11:50:00,5.85,5.85,5.85,5.85,173901.0,5.6888,5.6888,5.6888,5.6888,173901.0
2024-12-13 12:00:00,5.85,5.85,5.85,5.85,0.0,5.6888,5.6888,5.6888,5.6888,0.0
2024-12-13 12:10:00,5.85,5.85,5.85,5.85,49480.0,5.6888,5.6888,5.6888,5.6888,49480.0
2024-12-13 12:20:00,5.85,5.87,5.85,5.87,179510.0,5.6888,5.7083,5.6888,5.7083,179510.0
2024-12-13 12:30:00,5.87,5.87,5.86,5.86,1834.0,5.7083,5.7083,5.6986,5.6986,1834.0
2024-12-13 12:40:00,5.87,5.87,5.87,5.87,17836.0,5.7083,5.7083,5.7083,5.7083,17836.0
2024-12-13 12:50:00,5.86,5.86,5.86,5.86,83143.0,5.6986,5.6986,5.6986,5.6986,83143.0
2024-12-13 13:00:00,5.87,5.87,5.86,5.86,162209.0,5.7083,5.7083,5.6986,5.6986,162209.0
2024-12-13 13:10:00,5.86,5.86,5.85,5.85,91200.0,5.6986,5.6986,5.6888,5.6888,91200.0
2024-12-13 13:20:00,5.85,5.85,5.83,5.83,16627.0,5.6888,5.6888,5.6694,5.6694,16627.0
2024-12-13 13:30:00,5.84,5.84,5.83,5.83,79700.0,5.6791,5.6791,5.6694,5.6694,79700.0
2024-12-13 13:40:00,5.83,5.83,5.83,5.83,19617.0,5.6694,5.6694,5.6694,5.6694,19617.0
2024-12-13 13:50:00,5.83,5.83,5.83,5.83,61941.0,5.6694,5.6694,5.6694,5.6694,61941.0
2024-12-13 14:00:00,5.83,5.84,5.83,5.83,48127.0,5.6694,5.6791,5.6694,5.6694,48127.0
2024-12-13 14:10:00,5.83,5.83,5.83,5.83,69914.0,5.6694,5.6694,5.6694,5.6694,69914.0
2024-12-13 14:20:00,5.83,5.83,5.83,5.83,800.0,5.6694,5.6694,5.6694,5.6694,800.0
2024-12-13 14:30:00,5.83,5.83,5.83,5.83,17154.0,5.6694,5.6694,5.6694,5.6694,17154.0
2024-12-13 14:40:00,5.83,5.83,5.83,5.83,0.0,5.6694,5.6694,5.6694,5.6694,0.0
2024-12-13 14:50:00,5.83,5.83,5.83,5.83,51550.0,5.6694,5.6694,5.6694,5.6694,51550.0
2024-12-13 15:00:00,5.83,5.83,5.83,5.83,31024.0,5.6694,5.6694,5.6694,5.6694,31024.0
2024-12-13 15:10:00,5.83,5.83,5.83,5.83,29233.0,5.6694,5.6694,5.6694,5.6694,29233.0
2024-12-13 15:20:00,5.84,5.84,5.83,5.83,48645.0,5.6791,5.6791,5.6694,5.6694,48645.0
2024-12-13 15:30:00,5.83,5.83,5.82,5.82,245282.0,5.6694,5.6694,5.6597,5.6597,245282.0
2024-12-13 15:40:00,5.82,5.83,5.82,5.82,42982.0,5.6597,5.6694,5.6597,5.6597,42982.0
2024-12-13 15:50:00,5.82,5.83,5.82,5.83,203501.0,5.6597,5.6694,5.6597,5.6694,203501.0
2024-12-16 09:30:00,5.78,5.79,5.78,5.79,155106.0,5.6208,5.6305,5.6208,5.6305,155106.0
2024-12-16 09:40:00,5.78,5.79,5.78,5.79,92858.0,5.6208,5.6305,5.6208,5.6305,92858.0
2024-12-16 09:50:00,5.78,5.79,5.78,5.78,73787.0,5.6208,5.6305,5.6208,5.6208,73787.0
2024-12-16 10:00:00,5.77,5.77,5.77,5.77,69434.0,5.6111,5.6111,5.6111,5.6111,69434.0
2024-12-16 10:10:00,5.77,5.78,5.77,5.78,83374.0,5.6111,5.6208,5.6111,5.6208,83374.0
2024-12-16 10:20:00,5.79,5.8,5.77,5.77,143424.0,5.6305,5.6402,5.6111,5.6111,143424.0
2024-12-16 10:30:00,5.77,5.77,5.76,5.76,136997.0,5.6111,5.6111,5.6013,5.6013,136997.0
2024-12-16 10:40:00,5.76,5.76,5.76,5.76,37214.0,5.6013,5.6013,5.6013,5.6013,37214.0
2024-12-16 10:50:00,5.76,5.76,5.76,5.76,169358.0,5.6013,5.6013,5.6013,5.6013,169358.0
2024-12-16 11:00:00,5.76,5.76,5.76,5.76,146347.0,5.6013,5.6013,5.6013,5.6013,146347.0
2024-12-16 11:10:00,5.76,5.76,5.76,5.76,20032.0,5.6013,5.6013,5.6013,5.6013,20032.0
2024-12-16 11:20:00,5.76,5.76,5.75,5.76,176937.0,5.6013,5.6013,5.5916,5.6013,176937.0
2024-12-16 11:30:00,5.76,5.76,5.76,5.76,0.0,5.6013,5.6013,5.6013,5.6013,0.0
2024-12-16 11:40:00,5.76,5.76,5.76,5.76,0.0,5.6013,5.6013,5.6013,5.6013,0.0
2024-12-16 11:50:00,5.76,5.76,5.76,5.76,12527.0,5.6013,5.6013,5.6013,5.6013,12527.0
2024-12-16 12:00:00,5.76,5.76,5.76,5.76,30000.0,5.6013,5.6013,5.6013,5.6013,30000.0
2024-12-16 12:10:00,5.76,5.76,5.76,5.76,48800.0,5.6013,5.6013,5.6013,5.6013,48800.0
2024-12-16 12:20:00,5.76,5.76,5.76,5.76,0.0,5.6013,5.6013,5.6013,5.6013,0.0
2024-12-16 12:30:00,5.76,5.76,5.76,5.76,0.0,5.6013,5.6013,5.6013,5.6013,0.0
2024-12-16 12:40:00,5.75,5.75,5.75,5.75,44368.0,5.5916,5.5916,5.5916,5.5916,44368.0
2024-12-16 12:50:00,5.75,5.75,5.75,5.75,83200.0,5.5916,5.5916,5.5916,5.5916,83200.0
2024-12-16 13:00:00,5.75,5.75,5.75,5.75,0.0,5.5916,5.5916,5.5916,5.5916,0.0
2024-12-16 13:10:00,5.75,5.75,5.75,5.75,0.0,5.5916,5.5916,5.5916,5.5916,0.0
2024-12-16 13:20:00,5.74,5.74,5.74,5.74,19744.0,5.5819,5.5819,5.5819,5.5819,19744.0
2024-12-16 13:30:00,5.74,5.74,5.74,5.74,0.0,5.5819,5.5819,5.5819,5.5819,0.0
2024-12-16 13:40:00,5.74,5.74,5.74,5.74,0.0,5.5819,5.5819,5.5819,5.5819,0.0
2024-12-16 13:50:00,5.74,5.74,5.74,5.74,0.0,5.5819,5.5819,5.5819,5.5819,0.0
2024-12-16 14:00:00,5.74,5.74,5.74,5.74,34569.0,5.5819,5.5819,5.5819,5.5819,34569.0
2024-12-16 14:10:00,5.74,5.74,5.74,5.74,63244.0,5.5819,5.5819,5.5819,5.5819,63244.0
2024-12-16 14:20:00,5.74,5.74,5.74,5.74,54300.0,5.5819,5.5819,5.5819,5.5819,54300.0
2024-12-16 14:30:00,5.74,5.74,5.74,5.74,7666.0,5.5819,5.5819,5.5819,5.5819,7666.0
2024-12-16 14:40:00,5.74,5.74,5.74,5.74,0.0,5.5819,5.5819,5.5819,5.5819,0.0
2024-12-16 14:50:00,5.74,5.74,5.74,5.74,96393.0,5.5819,5.5819,5.5819,5.5819,96393.0
2024-12-16 15:00:00,5.74,5.74,5.74,5.74,29372.0,5.5819,5.5819,5.5819,5.5819,29372.0
2024-12-16 15:10:00,5.74,5.74,5.74,5.74,0.0,5.5819,5.5819,5.5819,5.5819,0.0
2024-12-16 15:20:00,5.74,5.74,5.74,5.74,0.0,5.5819,5.5819,5.5819,5.5819,0.0
2024-12-16 15:30:00,5.74,5.74,5.74,5.74,107428.0,5.5819,5.5819,5.5819,5.5819,107428.0
2024-12-16 15:40:00,5.75,5.76,5.75,5.76,63582.0,5.5916,5.6013,5.5916,5.6013,63582.0
2024-12-16 15:50:00,5.77,5.77,5.76,5.76,264011.0,5.6111,5.6111,5.6013,5.6013,264011.0
2024-12-17 09:30:00,5.84,5.85,5.84,5.84,205469.0,5.6791,5.6888,5.6791,5.6791,205469.0
2024-12-17 09:40:00,5.84,5.84,5.83,5.83,91374.0,5.6791,5.6791,5.6694,5.6694,91374.0
2024-12-17 09:50:00,5.83,5.83,5.82,5.83,48215.0,5.6694,5.6694,5.6597,5.6694,48215.0
2024-12-17 10:00:00,5.84,5.84,5.84,5.84,143467.0,5.6791,5.6791,5.6791,5.6791,143467.0
2024-12-17 10:10:00,5.85,5.87,5.85,5.86,61254.0,5.6888,5.7083,5.6888,5.6986,61254.0
2024-12-17 10:20:00,5.86,5.86,5.86,5.86,45403.0,5.6986,5.6986,5.6986,5.6986,45403.0
2024-12-17 10:30:00,5.86,5.86,5.86,5.86,92065.0,5.6986,5.6986,5.6986,5.6986,92065.0
2024-12-17 10:40:00,5.86,5.87,5.85,5.85,158377.0,5.6986,5.7083,5.6888,5.6888,158377.0
2024-12-17 10:50:00,5.85,5.85,5.84,5.84,45308.0,5.6888,5.6888,5.6791,5.6791,45308.0
2024-12-17 11:00:00,5.84,5.84,5.82,5.82,271788.0,5.6791,5.6791,5.6597,5.6597,271788.0
2024-12-17 11:10:00,5.82,5.82,5.82,5.82,31400.0,5.6597,5.6597,5.6597,5.6597,31400.0
2024-12-17 11:20:00,5.83,5.83,5.83,5.83,153800.0,5.6694,5.6694,5.6694,5.6694,153800.0
2024-12-17 11:30:00,5.83,5.83,5.82,5.82,55100.0,5.6694,5.6694,5.6597,5.6597,55100.0
2024-12-17 11:40:00,5.82,5.82,5.82,5.82,0.0,5.6597,5.6597,5.6597,5.6597,0.0
2024-12-17 11:50:00,5.82,5.82,5.82,5.82,85589.0,5.6597,5.6597,5.6597,5.6597,85589.0
2024-12-17 12:00:00,5.82,5.83,5.82,5.83,11769.0,5.6597,5.6694,5.6597,5.6694,11769.0
2024-12-17 12:10:00,5.83,5.83,5.83,5.83,0.0,5.6694,5.6694,5.6694,5.6694,0.0
2024-12-17 12:20:00,5.83,5.83,5.83,5.83,25881.0,5.6694,5.6694,5.6694,5.6694,25881.0
2024-12-17 12:30:00,5.83,5.83,5.82,5.82,153943.0,5.6694,5.6694,5.6597,5.6597,153943.0
2024-12-17 12:40:00,5.82,5.82,5.82,5.82,9139.0,5.6597,5.6597,5.6597,5.6597,9139.0
2024-12-17 12:50:00,5.82,5.83,5.82,5.82,204888.0,5.6597,5.6694,5.6597,5.6597,204888.0
2024-12-17 13:00:00,5.82,5.82,5.82,5.82,4958.0,5.6597,5.6597,5.6597,5.6597,4958.0
2024-12-17 13:10:00,5.83,5.83,5.83,5.83,50341.0,5.6694,5.6694,5.6694,5.6694,50341.0
2024-12-17 13:20:00,5.84,5.84,5.83,5.83,3298.0,5.6791,5.6791,5.6694,5.6694,3298.0
2024-12-17 13:30:00,5.83,5.83,5.83,5.83,300.0,5.6694,5.6694,5.6694,5.6694,300.0
2024-12-17 13:40:00,5.84,5.84,5.84,5.84,1206.0,5.6791,5.6791,5.6791,5.6791,1206.0
2024-12-17 13:50:00,5.84,5.84,5.84,5.84,0.0,5.6791,5.6791,5.6791,5.6791,0.0
2024-12-17 14:00:00,5.84,5.84,5.84,5.84,8867.0,5.6791,5.6791,5.6791,5.6791,8867.0
2024-12-17 14:10:00,5.84,5.84,5.84,5.84,0.0,5.6791,5.6791,5.6791,5.6791,0.0
2024-12-17 14:20:00,5.85,5.85,5.85,5.85,36220.0,5.6888,5.6888,5.6888,5.6888,36220.0
2024-12-17 14:30:00,5.86,5.86,5.86,5.86,4634.0,5.6986,5.6986,5.6986,5.6986,4634.0
2024-12-17 14:40:00,5.86,5.86,5.86,5.86,20506.0,5.6986,5.6986,5.6986,5.6986,20506.0
2024-12-17 14:50:00,5.86,5.86,5.86,5.86,41700.0,5.6986,5.6986,5.6986,5.6986,41700.0
2024-12-17 15:00:00,5.86,5.86,5.86,5.86,52750.0,5.6986,5.6986,5.6986,5.6986,52750.0
2024-12-17 15:10:00,5.86,5.86,5.86,5.86,93600.0,5.6986,5.6986,5.6986,5.6986,93600.0
2024-12-17 15:20:00,5.87,5.87,5.87,5.87,128248.0,5.7083,5.7083,5.7083,5.7083,128248.0
2024-12-17 15:30:00,5.87,5.87,5.86,5.86,38114.0,5.7083,5.7083,5.6986,5.6986,38114.0
2024-12-17 15:40:00,5.85,5.85,5.83,5.85,166590.0,5.6888,5.6888,5.6694,5.6888,166590.0
2024-12-17 15:50:00,5.84,5.84,5.82,5.83,146771.0,5.6791,5.6791,5.6597,5.6694,146771.0
2024-12-18 09:30:00,5.84,5.86,5.84,5.85,79227.0,5.6791,5.6986,5.6791,5.6888,79227.0
2024-12-18 09:40:00,5.85,5.85,5.84,5.84,3639.0,5.6888,5.6888,5.6791,5.6791,3639.0
2024-12-18 09:50:00,5.84,5.84,5.83,5.83,102470.0,5.6791,5.6791,5.6694,5.6694,102470.0
2024-12-18 10:00:00,5.83,5.83,5.82,5.82,222050.0,5.6694,5.6694,5.6597,5.6597,222050.0
2024-12-18 10:10:00,5.82,5.82,5.82,5.82,31751.0,5.6597,5.6597,5.6597,5.6597,31751.0
2024-12-18 10:20:00,5.81,5.82,5.8,5.8,48201.0,5.6499,5.6597,5.6402,5.6402,48201.0
2024-12-18 10:30:00,5.8,5.8,5.79,5.79,25827.0,5.6402,5.6402,5.6305,5.6305,25827.0
2024-12-18 10:40:00,5.79,5.79,5.78,5.78,32601.0,5.6305,5.6305,5.6208,5.6208,32601.0
2024-12-18 10:50:00,5.78,5.78,5.78,5.78,38500.0,5.6208,5.6208,5.6208,5.6208,38500.0
2024-12-18 11:00:00,5.79,5.79,5.79,5.79,8811.0,5.6305,5.6305,5.6305,5.6305,8811.0
2024-12-18 11:10:00,5.79,5.82,5.79,5.82,41531.0,5.6305,5.6597,5.6305,5.6597,41531.0
2024-12-18 11:20:00,5.83,5.83,5.81,5.81,83193.0,5.6694,5.6694,5.6499,5.6499,83193.0
2024-12-18 11:30:00,5.8,5.8,5.8,5.8,47933.0,5.6402,5.6402,5.6402,5.6402,47933.0
2024-12-18 11:40:00,5.8,5.8,5.8,5.8,0.0,5.6402,5.6402,5.6402,5.6402,0.0
2024-12-18 11:50:00,5.79,5.79,5.79,5.79,87500.0,5.6305,5.6305,5.6305,5.6305,87500.0
2024-12-18 12:00:00,5.79,5.8,5.79,5.8,7537.0,5.6305,5.6402,5.6305,5.6402,7537.0
2024-12-18 12:10:00,5.8,5.8,5.79,5.79,5497.0,5.6402,5.6402,5.6305,5.6305,5497.0
2024-12-18 12:20:00,5.79,5.79,5.79,5.79,39700.0,5.6305,5.6305,5.6305,5.6305,39700.0
2024-12-18 12:30:00,5.8,5.8,5.79,5.8,96046.0,5.6402,5.6402,5.6305,5.6402,96046.0
2024-12-18 12:40:00,5.8,5.8,5.8,5.8,0.0,5.6402,5.6402,5.6402,5.6402,0.0
2024-12-18 12:50:00,5.8,5.8,5.8,5.8,0.0,5.6402,5.6402,5.6402,5.6402,0.0
2024-12-18 13:00:00,5.8,5.81,5.8,5.81,32769.0,5.6402,5.6499,5.6402,5.6499,32769.0
2024-12-18 13:10:00,5.81,5.81,5.81,5.81,0.0,5.6499,5.6499,5.6499,5.6499,0.0
2024-12-18 13:20:00,5.81,5.81,5.81,5.81,4634.0,5.6499,5.6499,5.6499,5.6499,4634.0
2024-12-18 13:30:00,5.81,5.81,5.8,5.8,63056.0,5.6499,5.6499,5.6402,5.6402,63056.0
2024-12-18 13:40:00,5.81,5.81,5.81,5.81,9257.0,5.6499,5.6499,5.6499,5.6499,9257.0
2024-12-18 13:50:00,5.8,5.8,5.8,5.8,16682.0,5.6402,5.6402,5.6402,5.6402,16682.0
2024-12-18 14:00:00,5.81,5.93,5.81,5.93,697111.0,5.6499,5.7666,5.6499,5.7666,697111.0
2024-12-18 14:10:00,5.93,5.95,5.93,5.95,295307.0,5.7666,5.7861,5.7666,5.7861,295307.0
2024-12-18 14:20:00,5.94,5.95,5.92,5.95,257580.0,5.7764,5.7861,5.7569,5.7861,257580.0
2024-12-18 14:30:00,5.96,5.98,5.93,5.96,488721.0,5.7958,5.8153,5.7666,5.7958,488721.0
2024-12-18 14:40:00,5.96,6.03,5.95,6.01,282351.0,5.7958,5.8639,5.7861,5.8444,282351.0
2024-12-18 14:50:00,6.0,6.08,6.0,6.07,230772.0,5.8347,5.9125,5.8347,5.9028,230772.0
2024-12-18 15:00:00,6.07,6.11,6.05,6.08,410493.0,5.9028,5.9417,5.8833,5.9125,410493.0
2024-12-18 15:10:00,6.09,6.13,6.09,6.13,358635.0,5.9222,5.9611,5.9222,5.9611,358635.0
2024-12-18 15:20:00,6.13,6.16,6.09,6.16,489591.0,5.9611,5.9903,5.9222,5.9903,489591.0
2024-12-18 15:30:00,6.16,6.26,6.14,6.26,493453.0,5.9903,6.0876,5.9709,6.0876,493453.0
2024-12-18 15:40:00,6.27,6.36,6.25,6.26,938059.0,6.0973,6.1848,6.0778,6.0876,938059.0
2024-12-18 15:50:00,6.26,6.37,6.24,6.36,974882.0,6.0876,6.1945,6.0681,6.1848,974882.0
2024-12-19 09:30:00,6.19,6.22,6.15,6.19,925486.0,6.0195,6.0487,5.9806,6.0195,925486.0
2024-12-19 09:40:00,6.18,6.21,6.17,6.21,274390.0,6.0098,6.0389,6.0,6.0389,274390.0
2024-12-19 09:50:00,6.21,6.24,6.21,6.23,593167.0,6.0389,6.0681,6.0389,6.0584,593167.0
2024-12-19 10:00:00,6.22,6.29,6.21,6.26,513714.0,6.0487,6.1167,6.0389,6.0876,513714.0
2024-12-19 10:10:00,6.26,6.26,6.21,6.23,543979.0,6.0876,6.0876,6.0389,6.0584,543979.0
2024-12-19 10:20:00,6.23,6.28,6.23,6.28,614533.0,6.0584,6.107,6.0584,6.107,614533.0
2024-12-19 10:30:00,6.29,6.31,6.26,6.29,517411.0,6.1167,6.1362,6.0876,6.1167,517411.0
2024-12-19 10:40:00,6.29,6.3,6.25,6.25,345143.0,6.1167,6.1265,6.0778,6.0778,345143.0
2024-12-19 10:50:00,6.25,6.28,6.24,6.25,394146.0,6.0778,6.107,6.0681,6.0778,394146.0
2024-12-19 11:00:00,6.26,6.31,6.26,6.31,324898.0,6.0876,6.1362,6.0876,6.1362,324898.0
2024-12-19 11:10:00,6.3,6.31,6.28,6.28,234100.0,6.1265,6.1362,6.107,6.107,234100.0
2024-12-19 11:20:00,6.28,6.28,6.22,6.22,221135.0,6.107,6.107,6.0487,6.0487,221135.0
2024-12-19 11:30:00,6.22,6.24,6.21,6.22,196635.0,6.0487,6.0681,6.0389,6.0487,196635.0
2024-12-19 11:40:00,6.21,6.23,6.21,6.22,214651.0,6.0389,6.0584,6.0389,6.0487,214651.0
2024-12-19 11:50:00,6.23,6.25,6.23,6.25,184669.0,6.0584,6.0778,6.0584,6.0778,184669.0
2024-12-19 12:00:00,6.25,6.25,6.25,6.25,305668.0,6.0778,6.0778,6.0778,6.0778,305668.0
2024-12-19 12:10:00,6.26,6.26,6.26,6.26,280067.0,6.0876,6.0876,6.0876,6.0876,280067.0
2024-12-19 12:20:00,6.28,6.31,6.28,6.31,150907.0,6.107,6.1362,6.107,6.1362,150907.0
2024-12-19 12:30:00,6.3,6.32,6.3,6.3,200917.0,6.1265,6.1459,6.1265,6.1265,200917.0
2024-12-19 12:40:00,6.29,6.3,6.29,6.3,274035.0,6.1167,6.1265,6.1167,6.1265,274035.0
2024-12-19 12:50:00,6.31,6.32,6.28,6.28,93108.0,6.1362,6.1459,6.107,6.107,93108.0
2024-12-19 13:00:00,6.28,6.33,6.28,6.3,59554.0,6.107,6.1556,6.107,6.1265,59554.0
2024-12-19 13:10:00,6.29,6.29,6.28,6.28,269167.0,6.1167,6.1167,6.107,6.107,269167.0
2024-12-19 13:20:00,6.28,6.29,6.26,6.26,97700.0,6.107,6.1167,6.0876,6.0876,97700.0
2024-12-19 13:30:00,6.26,6.26,6.25,6.25,40450.0,6.0876,6.0876,6.0778,6.0778,40450.0
2024-12-19 13:40:00,6.25,6.25,6.24,6.24,132290.0,6.0778,6.0778,6.0681,6.0681,132290.0
2024-12-19 13:50:00,6.24,6.24,6.21,6.21,184996.0,6.0681,6.0681,6.0389,6.0389,184996.0
2024-12-19 14:00:00,6.21,6.24,6.21,6.24,206963.0,6.0389,6.0681,6.0389,6.0681,206963.0
2024-12-19 14:10:00,6.25,6.26,6.25,6.26,181000.0,6.0778,6.0876,6.0778,6.0876,181000.0
2024-12-19 14:20:00,6.27,6.28,6.26,6.27,182228.0,6.0973,6.107,6.0876,6.0973,182228.0
2024-12-19 14:30:00,6.27,6.28,6.27,6.28,196850.0,6.0973,6.107,6.0973,6.107,196850.0
2024-12-19 14:40:00,6.29,6.29,6.29,6.29,188917.0,6.1167,6.1167,6.1167,6.1167,188917.0
2024-12-19 14:50:00,6.28,6.3,6.28,6.3,80154.0,6.107,6.1265,6.107,6.1265,80154.0
2024-12-19 15:00:00,6.3,6.31,6.3,6.31,193847.0,6.1265,6.1362,6.1265,6.1362,193847.0
2024-12-19 15:10:00,6.31,6.32,6.29,6.29,192389.0,6.1362,6.1459,6.1167,6.1167,192389.0
2024-12-19 15:20:00,6.29,6.29,6.26,6.29,352788.0,6.1167,6.1167,6.0876,6.1167,352788.0
2024-12-19 15:30:00,6.29,6.36,6.29,6.29,157685.0,6.1167,6.1848,6.1167,6.1167,157685.0
2024-12-19 15:40:00,6.29,6.31,6.28,6.31,344624.0,6.1167,6.1362,6.107,6.1362,344624.0
2024-12-19 15:50:00,6.32,6.37,6.32,6.37,819017.0,6.1459,6.1945,6.1459,6.1945,819017.0
2024-12-20 09:30:00,6.46,6.47,6.38,6.38,448730.0,6.282,6.2918,6.2042,6.2042,448730.0
2024-12-20 09:40:00,6.38,6.47,6.38,6.46,252589.0,6.2042,6.2918,6.2042,6.282,252589.0
2024-12-20 09:50:00,6.47,6.48,6.43,6.46,352551.0,6.2918,6.3015,6.2529,6.282,352551.0
2024-12-20 10:00:00,6.45,6.45,6.39,6.42,345578.0,6.2723,6.2723,6.214,6.2431,345578.0
2024-12-20 10:10:00,6.44,6.44,6.37,6.37,331615.0,6.2626,6.2626,6.1945,6.1945,331615.0
2024-12-20 10:20:00,6.37,6.37,6.3,6.3,205814.0,6.1945,6.1945,6.1265,6.1265,205814.0
2024-12-20 10:30:00,6.28,6.28,6.23,6.25,337479.0,6.107,6.107,6.0584,6.0778,337479.0
2024-12-20 10:40:00,6.25,6.25,6.24,6.25,393785.0,6.0778,6.0778,6.0681,6.0778,393785.0
2024-12-20 10:50:00,6.24,6.24,6.21,6.24,383051.0,6.0681,6.0681,6.0389,6.0681,383051.0
2024-12-20 11:00:00,6.24,6.24,6.17,6.18,386239.0,6.0681,6.0681,6.0,6.0098,386239.0
2024-12-20 11:10:00,6.17,6.17,6.13,6.14,360395.0,6.0,6.0,5.9611,5.9709,360395.0
2024-12-20 11:20:00,6.14,6.14,6.12,6.12,203727.0,5.9709,5.9709,5.9514,5.9514,203727.0
2024-12-20 11:30:00,6.11,6.11,6.06,6.06,211147.0,5.9417,5.9417,5.8931,5.8931,211147.0
2024-12-20 11:40:00,6.06,6.06,6.04,6.05,195448.0,5.8931,5.8931,5.8736,5.8833,195448.0
2024-12-20 11:50:00,6.05,6.08,6.04,6.04,234426.0,5.8833,5.9125,5.8736,5.8736,234426.0
2024-12-20 12:00:00,6.05,6.06,6.04,6.04,56154.0,5.8833,5.8931,5.8736,5.8736,56154.0
2024-12-20 12:10:00,6.03,6.04,6.03,6.03,88618.0,5.8639,5.8736,5.8639,5.8639,88618.0
2024-12-20 12:20:00,6.03,6.03,6.0,6.0,267071.0,5.8639,5.8639,5.8347,5.8347,267071.0
2024-12-20 12:30:00,6.01,6.06,6.01,6.03,276672.0,5.8444,5.8931,5.8444,5.8639,276672.0
2024-12-20 12:40:00,6.03,6.04,6.03,6.03,240245.0,5.8639,5.8736,5.8639,5.8639,240245.0
2024-12-20 12:50:00,6.03,6.03,6.01,6.03,118428.0,5.8639,5.8639,5.8444,5.8639,118428.0
2024-12-20 13:00:00,6.04,6.06,6.04,6.06,149516.0,5.8736,5.8931,5.8736,5.8931,149516.0
2024-12-20 13:10:00,6.07,6.09,6.07,6.08,99991.0,5.9028,5.9222,5.9028,5.9125,99991.0
2024-12-20 13:20:00,6.09,6.11,6.09,6.11,307151.0,5.9222,5.9417,5.9222,5.9417,307151.0
2024-12-20 13:30:00,6.11,6.11,6.1,6.11,148062.0,5.9417,5.9417,5.932,5.9417,148062.0
2024-12-20 13:40:00,6.11,6.12,6.11,6.12,327403.0,5.9417,5.9514,5.9417,5.9514,327403.0
2024-12-20 13:50:00,6.13,6.13,6.08,6.13,191133.0,5.9611,5.9611,5.9125,5.9611,191133.0
2024-12-20 14:00:00,6.12,6.13,6.12,6.12,179550.0,5.9514,5.9611,5.9514,5.9514,179550.0
2024-12-20 14:10:00,6.12,6.12,6.11,6.11,249290.0,5.9514,5.9514,5.9417,5.9417,249290.0
2024-12-20 14:20:00,6.11,6.11,6.08,6.08,223353.0,5.9417,5.9417,5.9125,5.9125,223353.0
2024-12-20 14:30:00,6.07,6.07,6.06,6.07,89693.0,5.9028,5.9028,5.8931,5.9028,89693.0
2024-12-20 14:40:00,6.08,6.09,6.08,6.09,173769.0,5.9125,5.9222,5.9125,5.9222,173769.0
2024-12-20 14:50:00,6.1,6.12,6.09,6.11,184504.0,5.932,5.9514,5.9222,5.9417,184504.0
2024-12-20 15:00:00,6.1,6.11,6.1,6.1,274638.0,5.932,5.9417,5.932,5.932,274638.0
2024-12-20 15:10:00,6.11,6.11,6.11,6.11,31181.0,5.9417,5.9417,5.9417,5.9417,31181.0
2024-12-20 15:20:00,6.12,6.13,6.12,6.13,83171.0,5.9514,5.9611,5.9514,5.9611,83171.0
2024-12-20 15:30:00,6.13,6.18,6.13,6.13,230861.0,5.9611,6.0098,5.9611,5.9611,230861.0
2024-12-20 15:40:00,6.13,6.15,6.12,6.13,182876.0,5.9611,5.9806,5.9514,5.9611,182876.0
2024-12-20 15:50:00,6.14,6.2,6.14,6.16,541039.0,5.9709,6.0292,5.9709,5.9903,541039.0
2024-12-23 09:30:00,6.11,6.12,6.09,6.11,231237.0,5.9909,6.0007,5.9713,5.9909,231237.0
2024-12-23 09:40:00,6.11,6.15,6.1,6.15,249014.0,5.9909,6.0302,5.9811,6.0302,249014.0
2024-12-23 09:50:00,6.16,6.17,6.12,6.13,450585.0,6.04,6.0498,6.0007,6.0105,450585.0
2024-12-23 10:00:00,6.13,6.19,6.12,6.19,438325.0,6.0105,6.0694,6.0007,6.0694,438325.0
2024-12-23 10:10:00,6.2,6.21,6.17,6.17,422008.0,6.0792,6.089,6.0498,6.0498,422008.0
2024-12-23 10:20:00,6.17,6.17,6.15,6.17,289735.0,6.0498,6.0498,6.0302,6.0498,289735.0
2024-12-23 10:30:00,6.17,6.17,6.14,6.14,199800.0,6.0498,6.0498,6.0204,6.0204,199800.0
2024-12-23 10:40:00,6.15,6.17,6.15,6.17,146962.0,6.0302,6.0498,6.0302,6.0498,146962.0
2024-12-23 10:50:00,6.18,6.18,6.15,6.17,201052.0,6.0596,6.0596,6.0302,6.0498,201052.0
2024-12-23 11:00:00,6.17,6.17,6.14,6.14,93523.0,6.0498,6.0498,6.0204,6.0204,93523.0
2024-12-23 11:10:00,6.14,6.14,6.13,6.13,113136.0,6.0204,6.0204,6.0105,6.0105,113136.0
2024-12-23 11:20:00,6.13,6.13,6.12,6.12,131745.0,6.0105,6.0105,6.0007,6.0007,131745.0
2024-12-23 11:30:00,6.12,6.13,6.12,6.12,265282.0,6.0007,6.0105,6.0007,6.0007,265282.0
2024-12-23 11:40:00,6.12,6.12,6.08,6.08,213928.0,6.0007,6.0007,5.9615,5.9615,213928.0
2024-12-23 11:50:00,6.08,6.08,6.07,6.07,38332.0,5.9615,5.9615,5.9517,5.9517,38332.0
2024-12-23 12:00:00,6.06,6.07,6.05,6.07,166695.0,5.9419,5.9517,5.9321,5.9517,166695.0
2024-12-23 12:10:00,6.07,6.09,6.07,6.09,203016.0,5.9517,5.9713,5.9517,5.9713,203016.0
2024-12-23 12:20:00,6.08,6.08,6.07,6.07,89295.0,5.9615,5.9615,5.9517,5.9517,89295.0
2024-12-23 12:30:00,6.08,6.08,6.07,6.07,88000.0,5.9615,5.9615,5.9517,5.9517,88000.0
2024-12-23 12:40:00,6.07,6.07,6.05,6.05,123900.0,5.9517,5.9517,5.9321,5.9321,123900.0
2024-12-23 12:50:00,6.05,6.05,6.05,6.05,1000.0,5.9321,5.9321,5.9321,5.9321,1000.0
2024-12-23 13:00:00,6.06,6.06,6.04,6.04,61857.0,5.9419,5.9419,5.9223,5.9223,61857.0
2024-12-23 13:10:00,6.04,6.05,6.04,6.05,64907.0,5.9223,5.9321,5.9223,5.9321,64907.0
2024-12-23 13:20:00,6.04,6.05,6.04,6.04,269070.0,5.9223,5.9321,5.9223,5.9223,269070.0
2024-12-23 13:30:00,6.03,6.04,6.03,6.03,33094.0,5.9125,5.9223,5.9125,5.9125,33094.0
2024-12-23 13:40:00,6.03,6.03,6.02,6.03,31929.0,5.9125,5.9125,5.9027,5.9125,31929.0
2024-12-23 13:50:00,6.03,6.03,6.03,6.03,23014.0,5.9125,5.9125,5.9125,5.9125,23014.0
2024-12-23 14:00:00,6.02,6.02,6.01,6.01,5326.0,5.9027,5.9027,5.8929,5.8929,5326.0
2024-12-23 14:10:00,6.02,6.02,6.0,6.01,100030.0,5.9027,5.9027,5.8831,5.8929,100030.0
2024-12-23 14:20:00,6.02,6.02,6.02,6.02,7623.0,5.9027,5.9027,5.9027,5.9027,7623.0
2024-12-23 14:30:00,6.02,6.03,6.01,6.03,103013.0,5.9027,5.9125,5.8929,5.9125,103013.0
2024-12-23 14:40:00,6.03,6.03,6.03,6.03,10294.0,5.9125,5.9125,5.9125,5.9125,10294.0
2024-12-23 14:50:00,6.04,6.04,6.04,6.04,64100.0,5.9223,5.9223,5.9223,5.9223,64100.0
2024-12-23 15:00:00,6.05,6.06,6.04,6.06,178623.0,5.9321,5.9419,5.9223,5.9419,178623.0
2024-12-23 15:10:00,6.06,6.06,6.04,6.06,293352.0,5.9419,5.9419,5.9223,5.9419,293352.0
2024-12-23 15:20:00,6.06,6.06,6.04,6.04,148096.0,5.9419,5.9419,5.9223,5.9223,148096.0
2024-12-23 15:30:00,6.04,6.04,6.01,6.02,114976.0,5.9223,5.9223,5.8929,5.9027,114976.0
2024-12-23 15:40:00,6.02,6.02,6.0,6.0,202185.0,5.9027,5.9027,5.8831,5.8831,202185.0
2024-12-23 15:50:00,6.0,6.0,5.97,5.99,298786.0,5.8831,5.8831,5.8537,5.8733,298786.0
2024-12-24 09:30:00,5.97,5.97,5.95,5.95,165433.0,5.8537,5.8537,5.8341,5.8341,165433.0
2024-12-24 09:40:00,5.94,5.95,5.93,5.93,91643.0,5.8242,5.8341,5.8144,5.8144,91643.0
2024-12-24 09:50:00,5.94,5.94,5.93,5.93,116348.0,5.8242,5.8242,5.8144,5.8144,116348.0
2024-12-24 10:00:00,5.92,5.92,5.9,5.91,108842.0,5.8046,5.8046,5.785,5.7948,108842.0
2024-12-24 10:10:00,5.91,5.91,5.89,5.89,31579.0,5.7948,5.7948,5.7752,5.7752,31579.0
2024-12-24 10:20:00,5.9,5.9,5.89,5.89,182522.0,5.785,5.785,5.7752,5.7752,182522.0
2024-12-24 10:30:00,5.89,5.89,5.88,5.88,181934.0,5.7752,5.7752,5.7654,5.7654,181934.0
2024-12-24 10:40:00,5.87,5.87,5.87,5.87,2395.0,5.7556,5.7556,5.7556,5.7556,2395.0
2024-12-24 10:50:00,5.87,5.88,5.87,5.87,138313.0,5.7556,5.7654,5.7556,5.7556,138313.0
2024-12-24 11:00:00,5.87,5.87,5.87,5.87,65173.0,5.7556,5.7556,5.7556,5.7556,65173.0
2024-12-24 11:10:00,5.87,5.87,5.87,5.87,59393.0,5.7556,5.7556,5.7556,5.7556,59393.0
2024-12-24 11:20:00,5.87,5.87,5.87,5.87,300.0,5.7556,5.7556,5.7556,5.7556,300.0
2024-12-24 11:30:00,5.87,5.87,5.86,5.86,131292.0,5.7556,5.7556,5.7458,5.7458,131292.0
2024-12-24 11:40:00,5.86,5.86,5.85,5.85,55116.0,5.7458,5.7458,5.736,5.736,55116.0
2024-12-24 11:50:00,5.85,5.87,5.85,5.87,355036.0,5.736,5.7556,5.736,5.7556,355036.0
2024-12-24 12:00:00,5.87,5.87,5.86,5.86,150680.0,5.7556,5.7556,5.7458,5.7458,150680.0
2024-12-24 12:10:00,5.85,5.85,5.84,5.84,6161.0,5.736,5.736,5.7262,5.7262,6161.0
2024-12-24 12:20:00,5.84,5.84,5.84,5.84,53012.0,5.7262,5.7262,5.7262,5.7262,53012.0
2024-12-24 12:30:00,5.84,5.87,5.84,5.85,153636.0,5.7262,5.7556,5.7262,5.736,153636.0
2024-12-24 12:40:00,5.84,5.85,5.83,5.84,108863.0,5.7262,5.736,5.7164,5.7262,108863.0
2024-12-24 12:50:00,5.83,5.83,5.8,5.8,124243.0,5.7164,5.7164,5.687,5.687,124243.0
2024-12-26 09:30:00,5.86,5.86,5.84,5.84,258862.0,5.7458,5.7458,5.7262,5.7262,258862.0
2024-12-26 09:40:00,5.84,5.84,5.84,5.84,23175.0,5.7262,5.7262,5.7262,5.7262,23175.0
2024-12-26 09:50:00,5.85,5.89,5.85,5.85,160250.0,5.736,5.7752,5.736,5.736,160250.0
2024-12-26 10:00:00,5.84,5.85,5.83,5.85,84026.0,5.7262,5.736,5.7164,5.736,84026.0
2024-12-26 10:10:00,5.85,5.86,5.85,5.86,267700.0,5.736,5.7458,5.736,5.7458,267700.0
2024-12-26 10:20:00,5.86,5.86,5.84,5.84,87569.0,5.7458,5.7458,5.7262,5.7262,87569.0
2024-12-26 10:30:00,5.83,5.83,5.83,5.83,8258.0,5.7164,5.7164,5.7164,5.7164,8258.0
2024-12-26 10:40:00,5.84,5.84,5.83,5.83,140794.0,5.7262,5.7262,5.7164,5.7164,140794.0
2024-12-26 10:50:00,5.83,5.83,5.82,5.82,100490.0,5.7164,5.7164,5.7066,5.7066,100490.0
2024-12-26 11:00:00,5.82,5.82,5.82,5.82,34690.0,5.7066,5.7066,5.7066,5.7066,34690.0
2024-12-26 11:10:00,5.81,5.81,5.81,5.81,29195.0,5.6968,5.6968,5.6968,5.6968,29195.0
2024-12-26 11:20:00,5.81,5.83,5.81,5.82,80874.0,5.6968,5.7164,5.6968,5.7066,80874.0
2024-12-26 11:30:00,5.81,5.81,5.81,5.81,58117.0,5.6968,5.6968,5.6968,5.6968,58117.0
2024-12-26 11:40:00,5.8,5.8,5.79,5.79,31700.0,5.687,5.687,5.6772,5.6772,31700.0
2024-12-26 11:50:00,5.79,5.79,5.79,5.79,21544.0,5.6772,5.6772,5.6772,5.6772,21544.0
2024-12-26 12:00:00,5.79,5.79,5.79,5.79,0.0,5.6772,5.6772,5.6772,5.6772,0.0
2024-12-26 12:10:00,5.78,5.78,5.78,5.78,11536.0,5.6674,5.6674,5.6674,5.6674,11536.0
2024-12-26 12:20:00,5.78,5.79,5.78,5.79,34500.0,5.6674,5.6772,5.6674,5.6772,34500.0
2024-12-26 12:30:00,5.79,5.79,5.79,5.79,94622.0,5.6772,5.6772,5.6772,5.6772,94622.0
2024-12-26 12:40:00,5.79,5.82,5.79,5.82,34247.0,5.6772,5.7066,5.6772,5.7066,34247.0
2024-12-26 12:50:00,5.82,5.82,5.81,5.82,110920.0,5.7066,5.7066,5.6968,5.7066,110920.0
2024-12-26 13:00:00,5.8,5.8,5.8,5.8,27600.0,5.687,5.687,5.687,5.687,27600.0
2024-12-26 13:10:00,5.8,5.8,5.8,5.8,61500.0,5.687,5.687,5.687,5.687,61500.0
2024-12-26 13:20:00,5.79,5.79,5.79,5.79,300.0,5.6772,5.6772,5.6772,5.6772,300.0
2024-12-26 13:30:00,5.8,5.81,5.8,5.8,67628.0,5.687,5.6968,5.687,5.687,67628.0
2024-12-26 13:40:00,5.8,5.81,5.8,5.8,44700.0,5.687,5.6968,5.687,5.687,44700.0
2024-12-26 13:50:00,5.8,5.8,5.8,5.8,157866.0,5.687,5.687,5.687,5.687,157866.0
2024-12-26 14:00:00,5.81,5.82,5.81,5.82,17404.0,5.6968,5.7066,5.6968,5.7066,17404.0
2024-12-26 14:10:00,5.81,5.82,5.81,5.82,137301.0,5.6968,5.7066,5.6968,5.7066,137301.0
2024-12-26 14:20:00,5.82,5.82,5.82,5.82,1600.0,5.7066,5.7066,5.7066,5.7066,1600.0
2024-12-26 14:30:00,5.81,5.81,5.81,5.81,81445.0,5.6968,5.6968,5.6968,5.6968,81445.0
2024-12-26 14:40:00,5.8,5.8,5.8,5.8,15591.0,5.687,5.687,5.687,5.687,15591.0
2024-12-26 14:50:00,5.79,5.79,5.79,5.79,2900.0,5.6772,5.6772,5.6772,5.6772,2900.0
2024-12-26 15:00:00,5.79,5.79,5.79,5.79,21281.0,5.6772,5.6772,5.6772,5.6772,21281.0
2024-12-26 15:10:00,5.79,5.79,5.79,5.79,27054.0,5.6772,5.6772,5.6772,5.6772,27054.0
2024-12-26 15:20:00,5.79,5.79,5.79,5.79,8583.0,5.6772,5.6772,5.6772,5.6772,8583.0
2024-12-26 15:30:00,5.79,5.79,5.79,5.79,115209.0,5.6772,5.6772,5.6772,5.6772,115209.0
2024-12-26 15:40:00,5.79,5.79,5.79,5.79,143191.0,5.6772,5.6772,5.6772,5.6772,143191.0
2024-12-26 15:50:00,5.79,5.8,5.79,5.8,378068.0,5.6772,5.687,5.6772,5.687,378068.0
2024-12-27 09:30:00,5.92,5.95,5.92,5.94,263345.0,5.8046,5.8341,5.8046,5.8242,263345.0
2024-12-27 09:40:00,5.94,5.95,5.93,5.93,90918.0,5.8242,5.8341,5.8144,5.8144,90918.0
2024-12-27 09:50:00,5.93,5.94,5.93,5.94,73250.0,5.8144,5.8242,5.8144,5.8242,73250.0
2024-12-27 10:00:00,5.94,6.01,5.94,5.99,512696.0,5.8242,5.8929,5.8242,5.8733,512696.0
2024-12-27 10:10:00,5.99,6.05,5.99,6.05,419796.0,5.8733,5.9321,5.8733,5.9321,419796.0
2024-12-27 10:20:00,6.05,6.05,6.01,6.05,452858.0,5.9321,5.9321,5.8929,5.9321,452858.0
2024-12-27 10:30:00,6.05,6.07,6.05,6.05,331981.0,5.9321,5.9517,5.9321,5.9321,331981.0
2024-12-27 10:40:00,6.05,6.05,6.02,6.02,373308.0,5.9321,5.9321,5.9027,5.9027,373308.0
2024-12-27 10:50:00,6.02,6.02,6.01,6.02,229528.0,5.9027,5.9027,5.8929,5.9027,229528.0
2024-12-27 11:00:00,6.03,6.06,6.03,6.05,93500.0,5.9125,5.9419,5.9125,5.9321,93500.0
2024-12-27 11:10:00,6.05,6.06,6.05,6.06,243560.0,5.9321,5.9419,5.9321,5.9419,243560.0
2024-12-27 11:20:00,6.06,6.06,6.02,6.02,166995.0,5.9419,5.9419,5.9027,5.9027,166995.0
2024-12-27 11:30:00,6.02,6.02,6.01,6.01,122151.0,5.9027,5.9027,5.8929,5.8929,122151.0
2024-12-27 11:40:00,6.02,6.05,6.02,6.05,130599.0,5.9027,5.9321,5.9027,5.9321,130599.0
2024-12-27 11:50:00,6.06,6.09,6.06,6.08,235371.0,5.9419,5.9713,5.9419,5.9615,235371.0
2024-12-27 12:00:00,6.08,6.1,6.08,6.1,146909.0,5.9615,5.9811,5.9615,5.9811,146909.0
2024-12-27 12:10:00,6.1,6.1,6.1,6.1,103359.0,5.9811,5.9811,5.9811,5.9811,103359.0
2024-12-27 12:20:00,6.11,6.12,6.09,6.1,115502.0,5.9909,6.0007,5.9713,5.9811,115502.0
2024-12-27 12:30:00,6.09,6.11,6.08,6.11,240676.0,5.9713,5.9909,5.9615,5.9909,240676.0
2024-12-27 12:40:00,6.11,6.11,6.1,6.1,11496.0,5.9909,5.9909,5.9811,5.9811,11496.0
2024-12-27 12:50:00,6.1,6.1,6.08,6.08,102516.0,5.9811,5.9811,5.9615,5.9615,102516.0
2024-12-27 13:00:00,6.07,6.08,6.06,6.08,226254.0,5.9517,5.9615,5.9419,5.9615,226254.0
2024-12-27 13:10:00,6.07,6.07,6.06,6.06,96340.0,5.9517,5.9517,5.9419,5.9419,96340.0
2024-12-27 13:20:00,6.06,6.07,6.06,6.07,54529.0,5.9419,5.9517,5.9419,5.9517,54529.0
2024-12-27 13:30:00,6.07,6.07,6.05,6.05,312267.0,5.9517,5.9517,5.9321,5.9321,312267.0
2024-12-27 13:40:00,6.05,6.05,6.04,6.04,136212.0,5.9321,5.9321,5.9223,5.9223,136212.0
2024-12-27 13:50:00,6.04,6.04,6.03,6.03,80568.0,5.9223,5.9223,5.9125,5.9125,80568.0
2024-12-27 14:00:00,6.03,6.03,6.01,6.03,168048.0,5.9125,5.9125,5.8929,5.9125,168048.0
2024-12-27 14:10:00,6.02,6.02,6.0,6.0,62095.0,5.9027,5.9027,5.8831,5.8831,62095.0
2024-12-27 14:20:00,6.01,6.02,6.01,6.02,42499.0,5.8929,5.9027,5.8929,5.9027,42499.0
2024-12-27 14:30:00,6.02,6.02,6.01,6.01,240401.0,5.9027,5.9027,5.8929,5.8929,240401.0
2024-12-27 14:40:00,6.01,6.01,6.0,6.0,299878.0,5.8929,5.8929,5.8831,5.8831,299878.0
2024-12-27 14:50:00,5.99,5.99,5.98,5.99,62459.0,5.8733,5.8733,5.8635,5.8733,62459.0
2024-12-27 15:00:00,5.99,6.02,5.99,6.01,250700.0,5.8733,5.9027,5.8733,5.8929,250700.0
2024-12-27 15:10:00,6.01,6.03,6.01,6.03,63803.0,5.8929,5.9125,5.8929,5.9125,63803.0
2024-12-27 15:20:00,6.04,6.04,6.03,6.03,169338.0,5.9223,5.9223,5.9125,5.9125,169338.0
2024-12-27 15:30:00,6.04,6.04,6.04,6.04,139625.0,5.9223,5.9223,5.9223,5.9223,139625.0
2024-12-27 15:40:00,6.04,6.07,6.04,6.04,163211.0,5.9223,5.9517,5.9223,5.9223,163211.0
2024-12-27 15:50:00,6.03,6.03,5.99,6.0,607546.0,5.9125,5.9125,5.8733,5.8831,607546.0
2024-12-30 09:30:00,6.22,6.25,6.21,6.25,432295.0,6.0988,6.1282,6.089,6.1282,432295.0
2024-12-30 09:40:00,6.25,6.29,6.25,6.28,171178.0,6.1282,6.1674,6.1282,6.1576,171178.0
2024-12-30 09:50:00,6.28,6.29,6.26,6.29,118375.0,6.1576,6.1674,6.138,6.1674,118375.0
2024-12-30 10:00:00,6.3,6.31,6.27,6.28,231416.0,6.1772,6.187,6.1478,6.1576,231416.0
2024-12-30 10:10:00,6.29,6.3,6.27,6.29,220986.0,6.1674,6.1772,6.1478,6.1674,220986.0
2024-12-30 10:20:00,6.3,6.31,6.3,6.31,220850.0,6.1772,6.187,6.1772,6.187,220850.0
2024-12-30 10:30:00,6.3,6.3,6.25,6.25,390510.0,6.1772,6.1772,6.1282,6.1282,390510.0
2024-12-30 10:40:00,6.25,6.29,6.24,6.29,254497.0,6.1282,6.1674,6.1184,6.1674,254497.0
2024-12-30 10:50:00,6.28,6.28,6.24,6.24,130260.0,6.1576,6.1576,6.1184,6.1184,130260.0
2024-12-30 11:00:00,6.24,6.25,6.23,6.23,96297.0,6.1184,6.1282,6.1086,6.1086,96297.0
2024-12-30 11:10:00,6.22,6.23,6.21,6.21,117254.0,6.0988,6.1086,6.089,6.089,117254.0
2024-12-30 11:20:00,6.2,6.22,6.2,6.22,107383.0,6.0792,6.0988,6.0792,6.0988,107383.0
2024-12-30 11:30:00,6.21,6.21,6.19,6.19,68177.0,6.089,6.089,6.0694,6.0694,68177.0
2024-12-30 11:40:00,6.18,6.2,6.17,6.2,59452.0,6.0596,6.0792,6.0498,6.0792,59452.0
2024-12-30 11:50:00,6.2,6.2,6.17,6.17,65385.0,6.0792,6.0792,6.0498,6.0498,65385.0
2024-12-30 12:00:00,6.17,6.17,6.16,6.17,61622.0,6.0498,6.0498,6.04,6.0498,61622.0
2024-12-30 12:10:00,6.16,6.16,6.15,6.16,22242.0,6.04,6.04,6.0302,6.04,22242.0
2024-12-30 12:20:00,6.15,6.15,6.14,6.14,90947.0,6.0302,6.0302,6.0204,6.0204,90947.0
2024-12-30 12:30:00,6.13,6.13,6.13,6.13,3800.0,6.0105,6.0105,6.0105,6.0105,3800.0
2024-12-30 12:40:00,6.14,6.14,6.11,6.11,85283.0,6.0204,6.0204,5.9909,5.9909,85283.0
2024-12-30 12:50:00,6.11,6.15,6.11,6.12,51812.0,5.9909,6.0302,5.9909,6.0007,51812.0
2024-12-30 13:00:00,6.12,6.14,6.12,6.13,165716.0,6.0007,6.0204,6.0007,6.0105,165716.0
2024-12-30 13:10:00,6.12,6.12,6.1,6.12,254311.0,6.0007,6.0007,5.9811,6.0007,254311.0
2024-12-30 13:20:00,6.12,6.14,6.12,6.13,126912.0,6.0007,6.0204,6.0007,6.0105,126912.0
2024-12-30 13:30:00,6.13,6.13,6.12,6.13,163097.0,6.0105,6.0105,6.0007,6.0105,163097.0
2024-12-30 13:40:00,6.13,6.13,6.11,6.11,94374.0,6.0105,6.0105,5.9909,5.9909,94374.0
2024-12-30 13:50:00,6.12,6.12,6.11,6.11,242096.0,6.0007,6.0007,5.9909,5.9909,242096.0
2024-12-30 14:00:00,6.12,6.14,6.12,6.13,131044.0,6.0007,6.0204,6.0007,6.0105,131044.0
2024-12-30 14:10:00,6.13,6.15,6.13,6.14,284777.0,6.0105,6.0302,6.0105,6.0204,284777.0
2024-12-30 14:20:00,6.14,6.16,6.13,6.14,207702.0,6.0204,6.04,6.0105,6.0204,207702.0
2024-12-30 14:30:00,6.13,6.14,6.13,6.13,23729.0,6.0105,6.0204,6.0105,6.0105,23729.0
2024-12-30 14:40:00,6.13,6.13,6.13,6.13,84500.0,6.0105,6.0105,6.0105,6.0105,84500.0
2024-12-30 14:50:00,6.13,6.13,6.12,6.12,186350.0,6.0105,6.0105,6.0007,6.0007,186350.0
2024-12-30 15:00:00,6.13,6.14,6.13,6.14,99017.0,6.0105,6.0204,6.0105,6.0204,99017.0
2024-12-30 15:10:00,6.13,6.13,6.12,6.12,150925.0,6.0105,6.0105,6.0007,6.0007,150925.0
2024-12-30 15:20:00,6.12,6.16,6.12,6.16,96532.0,6.0007,6.04,6.0007,6.04,96532.0
2024-12-30 15:30:00,6.16,6.17,6.15,6.17,81720.0,6.04,6.0498,6.0302,6.0498,81720.0
2024-12-30 15:40:00,6.16,6.16,6.14,6.14,199269.0,6.04,6.04,6.0204,6.0204,199269.0
2024-12-30 15:50:00,6.15,6.2,6.13,6.2,461007.0,6.0302,6.0792,6.0105,6.0792,461007.0
2024-12-31 09:30:00,6.15,6.18,6.14,6.18,279642.0,6.0302,6.0596,6.0204,6.0596,279642.0
2024-12-31 09:40:00,6.18,6.19,6.16,6.16,111109.0,6.0596,6.0694,6.04,6.04,111109.0
2024-12-31 09:50:00,6.16,6.18,6.16,6.16,347903.0,6.04,6.0596,6.04,6.04,347903.0
2024-12-31 10:00:00,6.15,6.2,6.14,6.2,304905.0,6.0302,6.0792,6.0204,6.0792,304905.0
2024-12-31 10:10:00,6.2,6.21,6.16,6.16,279401.0,6.0792,6.089,6.04,6.04,279401.0
2024-12-31 10:20:00,6.16,6.17,6.14,6.16,515257.0,6.04,6.0498,6.0204,6.04,515257.0
2024-12-31 10:30:00,6.17,6.19,6.16,6.17,597806.0,6.0498,6.0694,6.04,6.0498,597806.0
2024-12-31 10:40:00,6.17,6.2,6.17,6.2,246606.0,6.0498,6.0792,6.0498,6.0792,246606.0
2024-12-31 10:50:00,6.19,6.2,6.18,6.2,393951.0,6.0694,6.0792,6.0596,6.0792,393951.0
2024-12-31 11:00:00,6.2,6.23,6.2,6.23,284535.0,6.0792,6.1086,6.0792,6.1086,284535.0
2024-12-31 11:10:00,6.22,6.24,6.21,6.24,192289.0,6.0988,6.1184,6.089,6.1184,192289.0
2024-12-31 11:20:00,6.25,6.25,6.24,6.25,98300.0,6.1282,6.1282,6.1184,6.1282,98300.0
2024-12-31 11:30:00,6.25,6.25,6.25,6.25,76900.0,6.1282,6.1282,6.1282,6.1282,76900.0
2024-12-31 11:40:00,6.25,6.25,6.23,6.24,199449.0,6.1282,6.1282,6.1086,6.1184,199449.0
2024-12-31 11:50:00,6.23,6.25,6.23,6.25,197176.0,6.1086,6.1282,6.1086,6.1282,197176.0
2024-12-31 12:00:00,6.25,6.26,6.25,6.25,215647.0,6.1282,6.138,6.1282,6.1282,215647.0
2024-12-31 12:10:00,6.24,6.26,6.24,6.25,137838.0,6.1184,6.138,6.1184,6.1282,137838.0
2024-12-31 12:20:00,6.25,6.28,6.25,6.28,107962.0,6.1282,6.1576,6.1282,6.1576,107962.0
2024-12-31 12:30:00,6.29,6.32,6.29,6.32,81813.0,6.1674,6.1968,6.1674,6.1968,81813.0
2024-12-31 12:40:00,6.31,6.31,6.29,6.3,246395.0,6.187,6.187,6.1674,6.1772,246395.0
2024-12-31 12:50:00,6.3,6.3,6.25,6.25,98829.0,6.1772,6.1772,6.1282,6.1282,98829.0
2024-12-31 13:00:00,6.25,6.25,6.23,6.24,182354.0,6.1282,6.1282,6.1086,6.1184,182354.0
2024-12-31 13:10:00,6.25,6.27,6.25,6.27,178228.0,6.1282,6.1478,6.1282,6.1478,178228.0
2024-12-31 13:20:00,6.28,6.31,6.28,6.31,203492.0,6.1576,6.187,6.1576,6.187,203492.0
2024-12-31 13:30:00,6.31,6.31,6.29,6.3,272812.0,6.187,6.187,6.1674,6.1772,272812.0
2024-12-31 13:40:00,6.29,6.29,6.28,6.28,52200.0,6.1674,6.1674,6.1576,6.1576,52200.0
2024-12-31 13:50:00,6.27,6.3,6.26,6.3,23689.0,6.1478,6.1772,6.138,6.1772,23689.0
2024-12-31 14:00:00,6.3,6.33,6.29,6.29,227072.0,6.1772,6.2066,6.1674,6.1674,227072.0
2024-12-31 14:10:00,6.28,6.29,6.27,6.29,185699.0,6.1576,6.1674,6.1478,6.1674,185699.0
2024-12-31 14:20:00,6.3,6.31,6.3,6.31,142573.0,6.1772,6.187,6.1772,6.187,142573.0
2024-12-31 14:30:00,6.31,6.31,6.3,6.3,34587.0,6.187,6.187,6.1772,6.1772,34587.0
2024-12-31 14:40:00,6.3,6.32,6.3,6.31,111247.0,6.1772,6.1968,6.1772,6.187,111247.0
2024-12-31 14:50:00,6.31,6.31,6.28,6.28,63614.0,6.187,6.187,6.1576,6.1576,63614.0
2024-12-31 15:00:00,6.27,6.27,6.26,6.26,68512.0,6.1478,6.1478,6.138,6.138,68512.0
2024-12-31 15:10:00,6.27,6.3,6.27,6.28,119519.0,6.1478,6.1772,6.1478,6.1576,119519.0
2024-12-31 15:20:00,6.27,6.27,6.25,6.25,148702.0,6.1478,6.1478,6.1282,6.1282,148702.0
2024-12-31 15:30:00,6.24,6.26,6.24,6.26,193037.0,6.1184,6.138,6.1184,6.138,193037.0
2024-12-31 15:40:00,6.27,6.29,6.25,6.25,132350.0,6.1478,6.1674,6.1282,6.1282,132350.0
2024-12-31 15:50:00,6.25,6.31,6.25,6.28,234842.0,6.1282,6.187,6.1282,6.1576,234842.0
2025-01-02 09:30:00,6.17,6.27,6.17,6.27,524984.0,6.0498,6.1478,6.0498,6.1478,524984.0
2025-01-02 09:40:00,6.27,6.27,6.21,6.21,286317.0,6.1478,6.1478,6.089,6.089,286317.0
2025-01-02 09:50:00,6.2,6.21,6.15,6.16,190231.0,6.0792,6.089,6.0302,6.04,190231.0
2025-01-02 10:00:00,6.14,6.15,6.12,6.14,164085.0,6.0204,6.0302,6.0007,6.0204,164085.0
2025-01-02 10:10:00,6.14,6.17,6.13,6.17,355731.0,6.0204,6.0498,6.0105,6.0498,355731.0
2025-01-02 10:20:00,6.17,6.24,6.17,6.23,391913.0,6.0498,6.1184,6.0498,6.1086,391913.0
2025-01-02 10:30:00,6.23,6.26,6.22,6.25,428411.0,6.1086,6.138,6.0988,6.1282,428411.0
2025-01-02 10:40:00,6.24,6.26,6.22,6.22,303240.0,6.1184,6.138,6.0988,6.0988,303240.0
2025-01-02 10:50:00,6.22,6.24,6.2,6.24,310386.0,6.0988,6.1184,6.0792,6.1184,310386.0
2025-01-02 11:00:00,6.23,6.3,6.23,6.29,399146.0,6.1086,6.1772,6.1086,6.1674,399146.0
2025-01-02 11:10:00,6.29,6.3,6.25,6.26,352977.0,6.1674,6.1772,6.1282,6.138,352977.0
2025-01-02 11:20:00,6.26,6.28,6.24,6.24,191082.0,6.138,6.1576,6.1184,6.1184,191082.0
2025-01-02 11:30:00,6.24,6.24,6.21,6.21,493193.0,6.1184,6.1184,6.089,6.089,493193.0
2025-01-02 11:40:00,6.21,6.22,6.21,6.22,169872.0,6.089,6.0988,6.089,6.0988,169872.0
2025-01-02 11:50:00,6.2,6.23,6.2,6.22,308904.0,6.0792,6.1086,6.0792,6.0988,308904.0
2025-01-02 12:00:00,6.22,6.23,6.22,6.23,120700.0,6.0988,6.1086,6.0988,6.1086,120700.0
2025-01-02 12:10:00,6.23,6.23,6.2,6.23,361461.0,6.1086,6.1086,6.0792,6.1086,361461.0
2025-01-02 12:20:00,6.24,6.33,6.24,6.33,255630.0,6.1184,6.2066,6.1184,6.2066,255630.0
2025-01-02 12:30:00,6.34,6.4,6.33,6.4,511424.0,6.2165,6.2753,6.2066,6.2753,511424.0
2025-01-02 12:40:00,6.41,6.43,6.39,6.43,545550.0,6.2851,6.3047,6.2655,6.3047,545550.0
2025-01-02 12:50:00,6.44,6.44,6.38,6.38,241110.0,6.3145,6.3145,6.2557,6.2557,241110.0
2025-01-02 13:00:00,6.39,6.43,6.38,6.38,279612.0,6.2655,6.3047,6.2557,6.2557,279612.0
2025-01-02 13:10:00,6.4,6.43,6.4,6.42,313841.0,6.2753,6.3047,6.2753,6.2949,313841.0
2025-01-02 13:20:00,6.41,6.42,6.39,6.41,379936.0,6.2851,6.2949,6.2655,6.2851,379936.0
2025-01-02 13:30:00,6.41,6.45,6.41,6.43,325206.0,6.2851,6.3243,6.2851,6.3047,325206.0
2025-01-02 13:40:00,6.44,6.44,6.41,6.44,277277.0,6.3145,6.3145,6.2851,6.3145,277277.0
2025-01-02 13:50:00,6.44,6.45,6.42,6.42,221796.0,6.3145,6.3243,6.2949,6.2949,221796.0
2025-01-02 14:00:00,6.42,6.42,6.38,6.41,172252.0,6.2949,6.2949,6.2557,6.2851,172252.0
2025-01-02 14:10:00,6.4,6.41,6.4,6.4,230900.0,6.2753,6.2851,6.2753,6.2753,230900.0
2025-01-02 14:20:00,6.4,6.4,6.37,6.37,213176.0,6.2753,6.2753,6.2459,6.2459,213176.0
2025-01-02 14:30:00,6.37,6.41,6.37,6.39,195890.0,6.2459,6.2851,6.2459,6.2655,195890.0
2025-01-02 14:40:00,6.38,6.41,6.36,6.36,286409.0,6.2557,6.2851,6.2361,6.2361,286409.0
2025-01-02 14:50:00,6.37,6.4,6.35,6.4,207426.0,6.2459,6.2753,6.2263,6.2753,207426.0
2025-01-02 15:00:00,6.4,6.4,6.36,6.36,160461.0,6.2753,6.2753,6.2361,6.2361,160461.0
2025-01-02 15:10:00,6.35,6.35,6.33,6.34,54595.0,6.2263,6.2263,6.2066,6.2165,54595.0
2025-01-02 15:20:00,6.34,6.34,6.33,6.33,180112.0,6.2165,6.2165,6.2066,6.2066,180112.0
2025-01-02 15:30:00,6.33,6.35,6.31,6.35,300863.0,6.2066,6.2263,6.187,6.2263,300863.0
2025-01-02 15:40:00,6.35,6.35,6.33,6.33,426818.0,6.2263,6.2263,6.2066,6.2066,426818.0
2025-01-02 15:50:00,6.32,6.34,6.32,6.33,294465.0,6.1968,6.2165,6.1968,6.2066,294465.0
2025-01-03 09:30:00,6.24,6.25,6.18,6.18,230005.0,6.1184,6.1282,6.0596,6.0596,230005.0
2025-01-03 09:40:00,6.18,6.23,6.18,6.23,277913.0,6.0596,6.1086,6.0596,6.1086,277913.0
2025-01-03 09:50:00,6.23,6.26,6.23,6.23,307290.0,6.1086,6.138,6.1086,6.1086,307290.0
2025-01-03 10:00:00,6.22,6.24,6.18,6.19,265990.0,6.0988,6.1184,6.0596,6.0694,265990.0
2025-01-03 10:10:00,6.19,6.25,6.19,6.24,534206.0,6.0694,6.1282,6.0694,6.1184,534206.0
2025-01-03 10:20:00,6.24,6.27,6.22,6.22,282797.0,6.1184,6.1478,6.0988,6.0988,282797.0
2025-01-03 10:30:00,6.22,6.23,6.2,6.21,190387.0,6.0988,6.1086,6.0792,6.089,190387.0
2025-01-03 10:40:00,6.21,6.21,6.19,6.2,145039.0,6.089,6.089,6.0694,6.0792,145039.0
2025-01-03 10:50:00,6.2,6.21,6.19,6.19,171859.0,6.0792,6.089,6.0694,6.0694,171859.0
2025-01-03 11:00:00,6.19,6.21,6.17,6.21,208730.0,6.0694,6.089,6.0498,6.089,208730.0
2025-01-03 11:10:00,6.21,6.21,6.21,6.21,92489.0,6.089,6.089,6.089,6.089,92489.0
2025-01-03 11:20:00,6.2,6.2,6.18,6.18,129307.0,6.0792,6.0792,6.0596,6.0596,129307.0
2025-01-03 11:30:00,6.17,6.17,6.15,6.15,73558.0,6.0498,6.0498,6.0302,6.0302,73558.0
2025-01-03 11:40:00,6.14,6.14,6.14,6.14,26811.0,6.0204,6.0204,6.0204,6.0204,26811.0
2025-01-03 11:50:00,6.14,6.15,6.14,6.15,29300.0,6.0204,6.0302,6.0204,6.0302,29300.0
2025-01-03 12:00:00,6.14,6.14,6.14,6.14,20898.0,6.0204,6.0204,6.0204,6.0204,20898.0
2025-01-03 12:10:00,6.14,6.15,6.14,6.15,290932.0,6.0204,6.0302,6.0204,6.0302,290932.0
2025-01-03 12:20:00,6.15,6.15,6.14,6.15,155448.0,6.0302,6.0302,6.0204,6.0302,155448.0
2025-01-03 12:30:00,6.16,6.16,6.16,6.16,68103.0,6.04,6.04,6.04,6.04,68103.0
2025-01-03 12:40:00,6.15,6.16,6.15,6.15,57965.0,6.0302,6.04,6.0302,6.0302,57965.0
2025-01-03 12:50:00,6.15,6.15,6.15,6.15,0.0,6.0302,6.0302,6.0302,6.0302,0.0
2025-01-03 13:00:00,6.14,6.15,6.14,6.15,88147.0,6.0204,6.0302,6.0204,6.0302,88147.0
2025-01-03 13:10:00,6.13,6.13,6.13,6.13,500.0,6.0105,6.0105,6.0105,6.0105,500.0
2025-01-03 13:20:00,6.13,6.13,6.12,6.12,15606.0,6.0105,6.0105,6.0007,6.0007,15606.0
2025-01-03 13:30:00,6.11,6.12,6.11,6.11,75200.0,5.9909,6.0007,5.9909,5.9909,75200.0
2025-01-03 13:40:00,6.11,6.11,6.11,6.11,0.0,5.9909,5.9909,5.9909,5.9909,0.0
2025-01-03 13:50:00,6.11,6.12,6.11,6.12,195201.0,5.9909,6.0007,5.9909,6.0007,195201.0
2025-01-03 14:00:00,6.12,6.12,6.11,6.11,94650.0,6.0007,6.0007,5.9909,5.9909,94650.0
2025-01-03 14:10:00,6.11,6.11,6.1,6.1,50929.0,5.9909,5.9909,5.9811,5.9811,50929.0
2025-01-03 14:20:00,6.1,6.1,6.1,6.1,95300.0,5.9811,5.9811,5.9811,5.9811,95300.0
2025-01-03 14:30:00,6.09,6.09,6.09,6.09,1100.0,5.9713,5.9713,5.9713,5.9713,1100.0
2025-01-03 14:40:00,6.09,6.09,6.09,6.09,0.0,5.9713,5.9713,5.9713,5.9713,0.0
2025-01-03 14:50:00,6.09,6.09,6.09,6.09,58700.0,5.9713,5.9713,5.9713,5.9713,58700.0
2025-01-03 15:00:00,6.1,6.11,6.1,6.11,73811.0,5.9811,5.9909,5.9811,5.9909,73811.0
2025-01-03 15:10:00,6.11,6.11,6.11,6.11,0.0,5.9909,5.9909,5.9909,5.9909,0.0
2025-01-03 15:20:00,6.11,6.11,6.11,6.11,700.0,5.9909,5.9909,5.9909,5.9909,700.0
2025-01-03 15:30:00,6.11,6.11,6.11,6.11,32791.0,5.9909,5.9909,5.9909,5.9909,32791.0
2025-01-03 15:40:00,6.11,6.12,6.11,6.12,35063.0,5.9909,6.0007,5.9909,6.0007,35063.0
2025-01-03 15:50:00,6.12,6.13,6.1,6.1,198590.0,6.0007,6.0105,5.9811,5.9811,198590.0
2025-01-06 09:30:00,5.97,5.97,5.95,5.96,174933.0,5.8537,5.8537,5.8341,5.8439,174933.0
2025-01-06 09:40:00,5.96,5.96,5.91,5.92,62449.0,5.8439,5.8439,5.7948,5.8046,62449.0
2025-01-06 09:50:00,5.91,5.93,5.91,5.92,132271.0,5.7948,5.8144,5.7948,5.8046,132271.0
2025-01-06 10:00:00,5.92,5.92,5.91,5.91,164610.0,5.8046,5.8046,5.7948,5.7948,164610.0
2025-01-06 10:10:00,5.9,5.92,5.9,5.9,476827.0,5.785,5.8046,5.785,5.785,476827.0
2025-01-06 10:20:00,5.9,5.9,5.89,5.89,158730.0,5.785,5.785,5.7752,5.7752,158730.0
2025-01-06 10:30:00,5.89,5.91,5.89,5.91,63821.0,5.7752,5.7948,5.7752,5.7948,63821.0
2025-01-06 10:40:00,5.91,5.91,5.89,5.89,27276.0,5.7948,5.7948,5.7752,5.7752,27276.0
2025-01-06 10:50:00,5.89,5.89,5.88,5.88,13587.0,5.7752,5.7752,5.7654,5.7654,13587.0
2025-01-06 11:00:00,5.89,5.89,5.89,5.89,93486.0,5.7752,5.7752,5.7752,5.7752,93486.0
2025-01-06 11:10:00,5.88,5.88,5.88,5.88,52936.0,5.7654,5.7654,5.7654,5.7654,52936.0
2025-01-06 11:20:00,5.88,5.88,5.87,5.87,49562.0,5.7654,5.7654,5.7556,5.7556,49562.0
2025-01-06 11:30:00,5.87,5.87,5.87,5.87,89753.0,5.7556,5.7556,5.7556,5.7556,89753.0
2025-01-06 11:40:00,5.87,5.87,5.87,5.87,61400.0,5.7556,5.7556,5.7556,5.7556,61400.0
2025-01-06 11:50:00,5.87,5.87,5.87,5.87,39600.0,5.7556,5.7556,5.7556,5.7556,39600.0
2025-01-06 12:00:00,5.87,5.88,5.87,5.88,172914.0,5.7556,5.7654,5.7556,5.7654,172914.0
2025-01-06 12:10:00,5.88,5.89,5.88,5.89,28265.0,5.7654,5.7752,5.7654,5.7752,28265.0
2025-01-06 12:20:00,5.9,5.9,5.9,5.9,88700.0,5.785,5.785,5.785,5.785,88700.0
2025-01-06 12:30:00,5.9,5.9,5.9,5.9,192550.0,5.785,5.785,5.785,5.785,192550.0
2025-01-06 12:40:00,5.91,5.92,5.91,5.92,223282.0,5.7948,5.8046,5.7948,5.8046,223282.0
2025-01-06 12:50:00,5.92,5.93,5.92,5.93,175412.0,5.8046,5.8144,5.8046,5.8144,175412.0
2025-01-06 13:00:00,5.93,5.95,5.93,5.94,101990.0,5.8144,5.8341,5.8144,5.8242,101990.0
2025-01-06 13:10:00,5.94,5.94,5.94,5.94,89347.0,5.8242,5.8242,5.8242,5.8242,89347.0
2025-01-06 13:20:00,5.95,5.95,5.94,5.94,16607.0,5.8341,5.8341,5.8242,5.8242,16607.0
2025-01-06 13:30:00,5.94,5.96,5.94,5.95,98530.0,5.8242,5.8439,5.8242,5.8341,98530.0
2025-01-06 13:40:00,5.95,5.98,5.95,5.98,93793.0,5.8341,5.8635,5.8341,5.8635,93793.0
2025-01-06 13:50:00,5.98,5.98,5.97,5.98,74627.0,5.8635,5.8635,5.8537,5.8635,74627.0
2025-01-06 14:00:00,5.99,6.0,5.99,6.0,39102.0,5.8733,5.8831,5.8733,5.8831,39102.0
2025-01-06 14:10:00,6.0,6.0,5.99,5.99,32694.0,5.8831,5.8831,5.8733,5.8733,32694.0
2025-01-06 14:20:00,5.99,5.99,5.99,5.99,159319.0,5.8733,5.8733,5.8733,5.8733,159319.0
2025-01-06 14:30:00,6.0,6.0,6.0,6.0,152917.0,5.8831,5.8831,5.8831,5.8831,152917.0
2025-01-06 14:40:00,6.01,6.01,6.0,6.0,94401.0,5.8929,5.8929,5.8831,5.8831,94401.0
2025-01-06 14:50:00,6.0,6.01,6.0,6.01,22168.0,5.8831,5.8929,5.8831,5.8929,22168.0
2025-01-06 15:00:00,6.03,6.04,6.02,6.02,254299.0,5.9125,5.9223,5.9027,5.9027,254299.0
2025-01-06 15:10:00,6.03,6.03,6.02,6.03,45200.0,5.9125,5.9125,5.9027,5.9125,45200.0
2025-01-06 15:20:00,6.02,6.02,6.0,6.01,97892.0,5.9027,5.9027,5.8831,5.8929,97892.0
2025-01-06 15:30:00,6.0,6.01,6.0,6.01,113639.0,5.8831,5.8929,5.8831,5.8929,113639.0
2025-01-06 15:40:00,6.01,6.04,6.01,6.04,61992.0,5.8929,5.9223,5.8929,5.9223,61992.0
2025-01-06 15:50:00,6.05,6.05,6.0,6.0,375092.0,5.9321,5.9321,5.8831,5.8831,375092.0
2025-01-07 09:30:00,5.94,5.97,5.93,5.97,81757.0,5.8242,5.8537,5.8144,5.8537,81757.0
2025-01-07 09:40:00,5.97,5.97,5.95,5.95,264782.0,5.8537,5.8537,5.8341,5.8341,264782.0
2025-01-07 09:50:00,5.96,5.97,5.95,5.97,130133.0,5.8439,5.8537,5.8341,5.8537,130133.0
2025-01-07 10:00:00,5.98,6.07,5.98,6.07,327964.0,5.8635,5.9517,5.8635,5.9517,327964.0
2025-01-07 10:10:00,6.07,6.1,6.06,6.08,187359.0,5.9517,5.9811,5.9419,5.9615,187359.0
2025-01-07 10:20:00,6.07,6.07,6.03,6.05,292565.0,5.9517,5.9517,5.9125,5.9321,292565.0
2025-01-07 10:30:00,6.06,6.13,6.06,6.13,304119.0,5.9419,6.0105,5.9419,6.0105,304119.0
2025-01-07 10:40:00,6.13,6.15,6.13,6.14,179160.0,6.0105,6.0302,6.0105,6.0204,179160.0
2025-01-07 10:50:00,6.13,6.13,6.06,6.06,271638.0,6.0105,6.0105,5.9419,5.9419,271638.0
2025-01-07 11:00:00,6.05,6.07,6.05,6.06,469031.0,5.9321,5.9517,5.9321,5.9419,469031.0
2025-01-07 11:10:00,6.07,6.09,6.07,6.09,291832.0,5.9517,5.9713,5.9517,5.9713,291832.0
2025-01-07 11:20:00,6.08,6.09,6.07,6.07,307638.0,5.9615,5.9713,5.9517,5.9517,307638.0
2025-01-07 11:30:00,6.07,6.11,6.07,6.08,285564.0,5.9517,5.9909,5.9517,5.9615,285564.0
2025-01-07 11:40:00,6.07,6.09,6.07,6.09,406374.0,5.9517,5.9713,5.9517,5.9713,406374.0
2025-01-07 11:50:00,6.1,6.14,6.1,6.14,195652.0,5.9811,6.0204,5.9811,6.0204,195652.0
2025-01-07 12:00:00,6.14,6.14,6.13,6.14,289038.0,6.0204,6.0204,6.0105,6.0204,289038.0
2025-01-07 12:10:00,6.14,6.14,6.12,6.12,107226.0,6.0204,6.0204,6.0007,6.0007,107226.0
2025-01-07 12:20:00,6.12,6.15,6.12,6.14,388207.0,6.0007,6.0302,6.0007,6.0204,388207.0
2025-01-07 12:30:00,6.14,6.14,6.12,6.14,244509.0,6.0204,6.0204,6.0007,6.0204,244509.0
2025-01-07 12:40:00,6.14,6.16,6.14,6.16,278763.0,6.0204,6.04,6.0204,6.04,278763.0
2025-01-07 12:50:00,6.16,6.17,6.14,6.14,93232.0,6.04,6.0498,6.0204,6.0204,93232.0
2025-01-07 13:00:00,6.13,6.13,6.11,6.11,70177.0,6.0105,6.0105,5.9909,5.9909,70177.0
2025-01-07 13:10:00,6.11,6.11,6.11,6.11,268765.0,5.9909,5.9909,5.9909,5.9909,268765.0
2025-01-07 13:20:00,6.1,6.1,6.1,6.1,74981.0,5.9811,5.9811,5.9811,5.9811,74981.0
2025-01-07 13:30:00,6.1,6.12,6.1,6.12,56097.0,5.9811,6.0007,5.9811,6.0007,56097.0
2025-01-07 13:40:00,6.12,6.13,6.12,6.13,202110.0,6.0007,6.0105,6.0007,6.0105,202110.0
2025-01-07 13:50:00,6.13,6.13,6.13,6.13,103251.0,6.0105,6.0105,6.0105,6.0105,103251.0
2025-01-07 14:00:00,6.13,6.13,6.13,6.13,0.0,6.0105,6.0105,6.0105,6.0105,0.0
2025-01-07 14:10:00,6.12,6.13,6.12,6.13,61954.0,6.0007,6.0105,6.0007,6.0105,61954.0
2025-01-07 14:20:00,6.14,6.14,6.14,6.14,20288.0,6.0204,6.0204,6.0204,6.0204,20288.0
2025-01-07 14:30:00,6.13,6.15,6.13,6.15,30283.0,6.0105,6.0302,6.0105,6.0302,30283.0
2025-01-07 14:40:00,6.16,6.16,6.14,6.15,51851.0,6.04,6.04,6.0204,6.0302,51851.0
2025-01-07 14:50:00,6.15,6.16,6.15,6.16,9600.0,6.0302,6.04,6.0302,6.04,9600.0
2025-01-07 15:00:00,6.17,6.18,6.17,6.18,154107.0,6.0498,6.0596,6.0498,6.0596,154107.0
2025-01-07 15:10:00,6.19,6.2,6.19,6.2,74749.0,6.0694,6.0792,6.0694,6.0792,74749.0
2025-01-07 15:20:00,6.21,6.22,6.21,6.22,261777.0,6.089,6.0988,6.089,6.0988,261777.0
2025-01-07 15:30:00,6.22,6.25,6.22,6.23,230263.0,6.0988,6.1282,6.0988,6.1086,230263.0
2025-01-07 15:40:00,6.23,6.23,6.21,6.22,496579.0,6.1086,6.1086,6.089,6.0988,496579.0
2025-01-07 15:50:00,6.21,6.22,6.2,6.21,551892.0,6.089,6.0988,6.0792,6.089,551892.0
2025-01-08 09:30:00,6.21,6.25,6.21,6.23,244922.0,6.089,6.1282,6.089,6.1086,244922.0
2025-01-08 09:40:00,6.25,6.26,6.23,6.23,223742.0,6.1282,6.138,6.1086,6.1086,223742.0
2025-01-08 09:50:00,6.23,6.27,6.22,6.25,302243.0,6.1086,6.1478,6.0988,6.1282,302243.0
2025-01-08 10:00:00,6.25,6.25,6.21,6.22,213813.0,6.1282,6.1282,6.089,6.0988,213813.0
2025-01-08 10:10:00,6.22,6.28,6.21,6.27,265608.0,6.0988,6.1576,6.089,6.1478,265608.0
2025-01-08 10:20:00,6.28,6.29,6.26,6.28,149729.0,6.1576,6.1674,6.138,6.1576,149729.0
2025-01-08 10:30:00,6.27,6.27,6.23,6.24,232767.0,6.1478,6.1478,6.1086,6.1184,232767.0
2025-01-08 10:40:00,6.25,6.26,6.25,6.25,139821.0,6.1282,6.138,6.1282,6.1282,139821.0
2025-01-08 10:50:00,6.24,6.24,6.22,6.22,170025.0,6.1184,6.1184,6.0988,6.0988,170025.0
2025-01-08 11:00:00,6.22,6.25,6.22,6.23,142406.0,6.0988,6.1282,6.0988,6.1086,142406.0
2025-01-08 11:10:00,6.23,6.23,6.22,6.22,48840.0,6.1086,6.1086,6.0988,6.0988,48840.0
2025-01-08 11:20:00,6.22,6.22,6.21,6.22,42531.0,6.0988,6.0988,6.089,6.0988,42531.0
2025-01-08 11:30:00,6.22,6.22,6.19,6.19,39228.0,6.0988,6.0988,6.0694,6.0694,39228.0
2025-01-08 11:40:00,6.19,6.19,6.18,6.18,274933.0,6.0694,6.0694,6.0596,6.0596,274933.0
2025-01-08 11:50:00,6.19,6.19,6.19,6.19,11818.0,6.0694,6.0694,6.0694,6.0694,11818.0
2025-01-08 12:00:00,6.21,6.23,6.21,6.23,106204.0,6.089,6.1086,6.089,6.1086,106204.0
2025-01-08 12:10:00,6.23,6.25,6.23,6.25,325793.0,6.1086,6.1282,6.1086,6.1282,325793.0
2025-01-08 12:20:00,6.26,6.31,6.26,6.31,134047.0,6.138,6.187,6.138,6.187,134047.0
2025-01-08 12:30:00,6.3,6.31,6.29,6.3,113996.0,6.1772,6.187,6.1674,6.1772,113996.0
2025-01-08 12:40:00,6.3,6.3,6.28,6.28,92983.0,6.1772,6.1772,6.1576,6.1576,92983.0
2025-01-08 12:50:00,6.29,6.29,6.25,6.25,128852.0,6.1674,6.1674,6.1282,6.1282,128852.0
2025-01-08 13:00:00,6.26,6.26,6.22,6.22,163068.0,6.138,6.138,6.0988,6.0988,163068.0
2025-01-08 13:10:00,6.22,6.22,6.21,6.21,76478.0,6.0988,6.0988,6.089,6.089,76478.0
2025-01-08 13:20:00,6.22,6.22,6.18,6.19,219478.0,6.0988,6.0988,6.0596,6.0694,219478.0
2025-01-08 13:30:00,6.2,6.2,6.18,6.18,61245.0,6.0792,6.0792,6.0596,6.0596,61245.0
2025-01-08 13:40:00,6.18,6.21,6.18,6.21,193739.0,6.0596,6.089,6.0596,6.089,193739.0
2025-01-08 13:50:00,6.22,6.25,6.22,6.24,95721.0,6.0988,6.1282,6.0988,6.1184,95721.0
2025-01-08 14:00:00,6.24,6.25,6.19,6.19,203486.0,6.1184,6.1282,6.0694,6.0694,203486.0
2025-01-08 14:10:00,6.19,6.22,6.19,6.19,167264.0,6.0694,6.0988,6.0694,6.0694,167264.0
2025-01-08 14:20:00,6.19,6.19,6.16,6.16,132830.0,6.0694,6.0694,6.04,6.04,132830.0
2025-01-08 14:30:00,6.16,6.2,6.16,6.19,101900.0,6.04,6.0792,6.04,6.0694,101900.0
2025-01-08 14:40:00,6.21,6.22,6.21,6.21,277293.0,6.089,6.0988,6.089,6.089,277293.0
2025-01-08 14:50:00,6.21,6.22,6.21,6.21,71139.0,6.089,6.0988,6.089,6.089,71139.0
2025-01-08 15:00:00,6.21,6.21,6.2,6.21,239153.0,6.089,6.089,6.0792,6.089,239153.0
2025-01-08 15:10:00,6.21,6.23,6.21,6.21,218163.0,6.089,6.1086,6.089,6.089,218163.0
2025-01-08 15:20:00,6.2,6.21,6.19,6.19,194500.0,6.0792,6.089,6.0694,6.0694,194500.0
2025-01-08 15:30:00,6.2,6.21,6.2,6.21,31857.0,6.0792,6.089,6.0792,6.089,31857.0
2025-01-08 15:40:00,6.21,6.21,6.2,6.2,151253.0,6.089,6.089,6.0792,6.0792,151253.0
2025-01-08 15:50:00,6.2,6.2,6.17,6.19,177136.0,6.0792,6.0792,6.0498,6.0694,177136.0
2025-01-10 09:30:00,6.31,6.37,6.31,6.37,373780.0,6.187,6.2459,6.187,6.2459,373780.0
2025-01-10 09:40:00,6.37,6.41,6.34,6.4,254288.0,6.2459,6.2851,6.2165,6.2753,254288.0
2025-01-10 09:50:00,6.41,6.42,6.39,6.4,183086.0,6.2851,6.2949,6.2655,6.2753,183086.0
2025-01-10 10:00:00,6.41,6.5,6.41,6.5,466876.0,6.2851,6.3733,6.2851,6.3733,466876.0
2025-01-10 10:10:00,6.49,6.51,6.47,6.48,368110.0,6.3635,6.3831,6.3439,6.3537,368110.0
2025-01-10 10:20:00,6.47,6.47,6.44,6.44,233611.0,6.3439,6.3439,6.3145,6.3145,233611.0
2025-01-10 10:30:00,6.43,6.44,6.41,6.41,203945.0,6.3047,6.3145,6.2851,6.2851,203945.0
2025-01-10 10:40:00,6.42,6.43,6.39,6.39,73000.0,6.2949,6.3047,6.2655,6.2655,73000.0
2025-01-10 10:50:00,6.4,6.46,6.4,6.46,266751.0,6.2753,6.3341,6.2753,6.3341,266751.0
2025-01-10 11:00:00,6.46,6.48,6.46,6.48,308430.0,6.3341,6.3537,6.3341,6.3537,308430.0
2025-01-10 11:10:00,6.48,6.49,6.48,6.49,195797.0,6.3537,6.3635,6.3537,6.3635,195797.0
2025-01-10 11:20:00,6.49,6.49,6.47,6.49,79431.0,6.3635,6.3635,6.3439,6.3635,79431.0
2025-01-10 11:30:00,6.5,6.52,6.49,6.52,301947.0,6.3733,6.3929,6.3635,6.3929,301947.0
2025-01-10 11:40:00,6.51,6.51,6.47,6.49,187798.0,6.3831,6.3831,6.3439,6.3635,187798.0
2025-01-10 11:50:00,6.49,6.51,6.48,6.51,168993.0,6.3635,6.3831,6.3537,6.3831,168993.0
2025-01-10 12:00:00,6.52,6.53,6.52,6.53,190513.0,6.3929,6.4028,6.3929,6.4028,190513.0
2025-01-10 12:10:00,6.53,6.53,6.51,6.51,129958.0,6.4028,6.4028,6.3831,6.3831,129958.0
2025-01-10 12:20:00,6.51,6.52,6.49,6.49,251224.0,6.3831,6.3929,6.3635,6.3635,251224.0
2025-01-10 12:30:00,6.49,6.49,6.47,6.47,148463.0,6.3635,6.3635,6.3439,6.3439,148463.0
2025-01-10 12:40:00,6.46,6.46,6.45,6.45,210337.0,6.3341,6.3341,6.3243,6.3243,210337.0
2025-01-10 12:50:00,6.46,6.46,6.44,6.44,129718.0,6.3341,6.3341,6.3145,6.3145,129718.0
2025-01-10 13:00:00,6.45,6.45,6.43,6.43,61029.0,6.3243,6.3243,6.3047,6.3047,61029.0
2025-01-10 13:10:00,6.42,6.43,6.42,6.42,146671.0,6.2949,6.3047,6.2949,6.2949,146671.0
2025-01-10 13:20:00,6.41,6.41,6.38,6.39,82023.0,6.2851,6.2851,6.2557,6.2655,82023.0
2025-01-10 13:30:00,6.39,6.41,6.38,6.38,118458.0,6.2655,6.2851,6.2557,6.2557,118458.0
2025-01-10 13:40:00,6.38,6.39,6.37,6.37,229076.0,6.2557,6.2655,6.2459,6.2459,229076.0
2025-01-10 13:50:00,6.37,6.38,6.35,6.35,236228.0,6.2459,6.2557,6.2263,6.2263,236228.0
2025-01-10 14:00:00,6.36,6.41,6.36,6.41,29500.0,6.2361,6.2851,6.2361,6.2851,29500.0
2025-01-10 14:10:00,6.43,6.43,6.42,6.42,344358.0,6.3047,6.3047,6.2949,6.2949,344358.0
2025-01-10 14:20:00,6.42,6.43,6.4,6.4,214074.0,6.2949,6.3047,6.2753,6.2753,214074.0
2025-01-10 14:30:00,6.42,6.43,6.42,6.43,240326.0,6.2949,6.3047,6.2949,6.3047,240326.0
2025-01-10 14:40:00,6.42,6.44,6.42,6.44,91915.0,6.2949,6.3145,6.2949,6.3145,91915.0
2025-01-10 14:50:00,6.44,6.44,6.42,6.42,84400.0,6.3145,6.3145,6.2949,6.2949,84400.0
2025-01-10 15:00:00,6.43,6.44,6.42,6.43,195350.0,6.3047,6.3145,6.2949,6.3047,195350.0
2025-01-10 15:10:00,6.44,6.48,6.44,6.48,233937.0,6.3145,6.3537,6.3145,6.3537,233937.0
2025-01-10 15:20:00,6.48,6.48,6.47,6.48,207091.0,6.3537,6.3537,6.3439,6.3537,207091.0
2025-01-10 15:30:00,6.48,6.5,6.46,6.47,329272.0,6.3537,6.3733,6.3341,6.3439,329272.0
2025-01-10 15:40:00,6.48,6.49,6.47,6.48,185372.0,6.3537,6.3635,6.3439,6.3537,185372.0
2025-01-10 15:50:00,6.49,6.49,6.46,6.47,211945.0,6.3635,6.3635,6.3341,6.3439,211945.0
2025-01-13 09:30:00,6.64,6.64,6.62,6.64,673622.0,6.5106,6.5106,6.491,6.5106,673622.0
2025-01-13 09:40:00,6.64,6.64,6.6,6.6,213054.0,6.5106,6.5106,6.4714,6.4714,213054.0
2025-01-13 09:50:00,6.61,6.61,6.56,6.57,265246.0,6.4812,6.4812,6.4322,6.442,265246.0
2025-01-13 10:00:00,6.57,6.59,6.55,6.57,241958.0,6.442,6.4616,6.4224,6.442,241958.0
2025-01-13 10:10:00,6.58,6.6,6.58,6.58,159856.0,6.4518,6.4714,6.4518,6.4518,159856.0
2025-01-13 10:20:00,6.58,6.62,6.57,6.62,282527.0,6.4518,6.491,6.442,6.491,282527.0
2025-01-13 10:30:00,6.62,6.62,6.56,6.56,225150.0,6.491,6.491,6.4322,6.4322,225150.0
2025-01-13 10:40:00,6.55,6.56,6.53,6.53,221193.0,6.4224,6.4322,6.4028,6.4028,221193.0
2025-01-13 10:50:00,6.53,6.57,6.53,6.56,175007.0,6.4028,6.442,6.4028,6.4322,175007.0
2025-01-13 11:00:00,6.57,6.59,6.56,6.59,144097.0,6.442,6.4616,6.4322,6.4616,144097.0
2025-01-13 11:10:00,6.59,6.59,6.59,6.59,103600.0,6.4616,6.4616,6.4616,6.4616,103600.0
2025-01-13 11:20:00,6.59,6.6,6.58,6.59,98095.0,6.4616,6.4714,6.4518,6.4616,98095.0
2025-01-13 11:30:00,6.59,6.61,6.57,6.61,118891.0,6.4616,6.4812,6.442,6.4812,118891.0
2025-01-13 11:40:00,6.6,6.6,6.56,6.57,172624.0,6.4714,6.4714,6.4322,6.442,172624.0
2025-01-13 11:50:00,6.58,6.62,6.58,6.62,49471.0,6.4518,6.491,6.4518,6.491,49471.0
2025-01-13 12:00:00,6.63,6.63,6.59,6.59,321233.0,6.5008,6.5008,6.4616,6.4616,321233.0
2025-01-13 12:10:00,6.58,6.58,6.56,6.56,157494.0,6.4518,6.4518,6.4322,6.4322,157494.0
2025-01-13 12:20:00,6.56,6.56,6.55,6.55,380526.0,6.4322,6.4322,6.4224,6.4224,380526.0
2025-01-13 12:30:00,6.56,6.56,6.55,6.56,231101.0,6.4322,6.4322,6.4224,6.4322,231101.0
2025-01-13 12:40:00,6.57,6.57,6.55,6.55,204149.0,6.442,6.442,6.4224,6.4224,204149.0
2025-01-13 12:50:00,6.55,6.55,6.52,6.52,217699.0,6.4224,6.4224,6.3929,6.3929,217699.0
2025-01-13 13:00:00,6.51,6.52,6.51,6.51,165040.0,6.3831,6.3929,6.3831,6.3831,165040.0
2025-01-13 13:10:00,6.51,6.52,6.51,6.52,46912.0,6.3831,6.3929,6.3831,6.3929,46912.0
2025-01-13 13:20:00,6.53,6.53,6.51,6.51,104828.0,6.4028,6.4028,6.3831,6.3831,104828.0
2025-01-13 13:30:00,6.5,6.51,6.49,6.5,127226.0,6.3733,6.3831,6.3635,6.3733,127226.0
2025-01-13 13:40:00,6.5,6.51,6.49,6.49,12930.0,6.3733,6.3831,6.3635,6.3635,12930.0
2025-01-13 13:50:00,6.49,6.5,6.49,6.5,58088.0,6.3635,6.3733,6.3635,6.3733,58088.0
2025-01-13 14:00:00,6.49,6.51,6.49,6.5,103059.0,6.3635,6.3831,6.3635,6.3733,103059.0
2025-01-13 14:10:00,6.5,6.52,6.5,6.51,92861.0,6.3733,6.3929,6.3733,6.3831,92861.0
2025-01-13 14:20:00,6.52,6.52,6.49,6.49,276104.0,6.3929,6.3929,6.3635,6.3635,276104.0
2025-01-13 14:30:00,6.49,6.5,6.48,6.48,272311.0,6.3635,6.3733,6.3537,6.3537,272311.0
2025-01-13 14:40:00,6.47,6.5,6.47,6.5,109955.0,6.3439,6.3733,6.3439,6.3733,109955.0
2025-01-13 14:50:00,6.5,6.5,6.48,6.48,34379.0,6.3733,6.3733,6.3537,6.3537,34379.0
2025-01-13 15:00:00,6.48,6.5,6.47,6.48,167099.0,6.3537,6.3733,6.3439,6.3537,167099.0
2025-01-13 15:10:00,6.48,6.49,6.46,6.46,100754.0,6.3537,6.3635,6.3341,6.3341,100754.0
2025-01-13 15:20:00,6.46,6.49,6.46,6.49,214231.0,6.3341,6.3635,6.3341,6.3635,214231.0
2025-01-13 15:30:00,6.5,6.5,6.48,6.49,108726.0,6.3733,6.3733,6.3537,6.3635,108726.0
2025-01-13 15:40:00,6.49,6.5,6.49,6.49,287219.0,6.3635,6.3733,6.3635,6.3635,287219.0
2025-01-13 15:50:00,6.48,6.48,6.44,6.45,698877.0,6.3537,6.3537,6.3145,6.3243,698877.0
2025-01-14 09:30:00,6.35,6.38,6.34,6.35,402839.0,6.2263,6.2557,6.2165,6.2263,402839.0
2025-01-14 09:40:00,6.34,6.38,6.34,6.37,174080.0,6.2165,6.2557,6.2165,6.2459,174080.0
2025-01-14 09:50:00,6.37,6.42,6.37,6.42,224101.0,6.2459,6.2949,6.2459,6.2949,224101.0
2025-01-14 10:00:00,6.42,6.42,6.37,6.37,146321.0,6.2949,6.2949,6.2459,6.2459,146321.0
2025-01-14 10:10:00,6.37,6.37,6.35,6.35,425270.0,6.2459,6.2459,6.2263,6.2263,425270.0
2025-01-14 10:20:00,6.37,6.39,6.37,6.39,234700.0,6.2459,6.2655,6.2459,6.2655,234700.0
2025-01-14 10:30:00,6.39,6.42,6.39,6.42,329481.0,6.2655,6.2949,6.2655,6.2949,329481.0
2025-01-14 10:40:00,6.42,6.42,6.39,6.4,99168.0,6.2949,6.2949,6.2655,6.2753,99168.0
2025-01-14 10:50:00,6.41,6.43,6.41,6.43,391710.0,6.2851,6.3047,6.2851,6.3047,391710.0
2025-01-14 11:00:00,6.44,6.49,6.44,6.46,136148.0,6.3145,6.3635,6.3145,6.3341,136148.0
2025-01-14 11:10:00,6.46,6.47,6.46,6.47,135689.0,6.3341,6.3439,6.3341,6.3439,135689.0
2025-01-14 11:20:00,6.47,6.47,6.44,6.46,225187.0,6.3439,6.3439,6.3145,6.3341,225187.0
2025-01-14 11:30:00,6.46,6.49,6.46,6.49,186325.0,6.3341,6.3635,6.3341,6.3635,186325.0
2025-01-14 11:40:00,6.48,6.51,6.48,6.51,215617.0,6.3537,6.3831,6.3537,6.3831,215617.0
2025-01-14 11:50:00,6.51,6.54,6.51,6.54,82869.0,6.3831,6.4126,6.3831,6.4126,82869.0
2025-01-14 12:00:00,6.54,6.54,6.52,6.52,272115.0,6.4126,6.4126,6.3929,6.3929,272115.0
2025-01-14 12:10:00,6.51,6.51,6.5,6.51,220627.0,6.3831,6.3831,6.3733,6.3831,220627.0
2025-01-14 12:20:00,6.51,6.53,6.51,6.52,27745.0,6.3831,6.4028,6.3831,6.3929,27745.0
2025-01-14 12:30:00,6.53,6.54,6.52,6.52,28504.0,6.4028,6.4126,6.3929,6.3929,28504.0
2025-01-14 12:40:00,6.52,6.52,6.5,6.5,146868.0,6.3929,6.3929,6.3733,6.3733,146868.0
2025-01-14 12:50:00,6.49,6.5,6.49,6.5,71088.0,6.3635,6.3733,6.3635,6.3733,71088.0
2025-01-14 13:00:00,6.49,6.49,6.47,6.47,56600.0,6.3635,6.3635,6.3439,6.3439,56600.0
2025-01-14 13:10:00,6.47,6.47,6.47,6.47,32700.0,6.3439,6.3439,6.3439,6.3439,32700.0
2025-01-14 13:20:00,6.45,6.45,6.43,6.43,157454.0,6.3243,6.3243,6.3047,6.3047,157454.0
2025-01-14 13:30:00,6.43,6.43,6.42,6.42,159295.0,6.3047,6.3047,6.2949,6.2949,159295.0
2025-01-14 13:40:00,6.41,6.41,6.39,6.39,54455.0,6.2851,6.2851,6.2655,6.2655,54455.0
2025-01-14 13:50:00,6.38,6.38,6.38,6.38,97012.0,6.2557,6.2557,6.2557,6.2557,97012.0
2025-01-14 14:00:00,6.39,6.39,6.38,6.38,203465.0,6.2655,6.2655,6.2557,6.2557,203465.0
2025-01-14 14:10:00,6.39,6.39,6.39,6.39,49978.0,6.2655,6.2655,6.2655,6.2655,49978.0
2025-01-14 14:20:00,6.38,6.39,6.38,6.39,81536.0,6.2557,6.2655,6.2557,6.2655,81536.0
2025-01-14 14:30:00,6.39,6.39,6.38,6.38,98737.0,6.2655,6.2655,6.2557,6.2557,98737.0
2025-01-14 14:40:00,6.38,6.4,6.38,6.4,14705.0,6.2557,6.2753,6.2557,6.2753,14705.0
2025-01-14 14:50:00,6.42,6.48,6.42,6.48,107814.0,6.2949,6.3537,6.2949,6.3537,107814.0
2025-01-14 15:00:00,6.48,6.53,6.48,6.51,303608.0,6.3537,6.4028,6.3537,6.3831,303608.0
2025-01-14 15:10:00,6.52,6.52,6.5,6.5,313569.0,6.3929,6.3929,6.3733,6.3733,313569.0
2025-01-14 15:20:00,6.5,6.5,6.48,6.49,354902.0,6.3733,6.3733,6.3537,6.3635,354902.0
2025-01-14 15:30:00,6.48,6.5,6.48,6.5,127415.0,6.3537,6.3733,6.3537,6.3733,127415.0
2025-01-14 15:40:00,6.5,6.5,6.47,6.47,103257.0,6.3733,6.3733,6.3439,6.3439,103257.0
2025-01-14 15:50:00,6.46,6.46,6.42,6.42,357432.0,6.3341,6.3341,6.2949,6.2949,357432.0
2025-01-15 09:30:00,6.15,6.2,6.14,6.17,452708.0,6.0302,6.0792,6.0204,6.0498,452708.0
2025-01-15 09:40:00,6.15,6.15,6.1,6.1,116632.0,6.0302,6.0302,5.9811,5.9811,116632.0
2025-01-15 09:50:00,6.11,6.13,6.11,6.11,124253.0,5.9909,6.0105,5.9909,5.9909,124253.0
2025-01-15 10:00:00,6.1,6.11,6.09,6.09,90445.0,5.9811,5.9909,5.9713,5.9713,90445.0
2025-01-15 10:10:00,6.09,6.09,6.08,6.08,123378.0,5.9713,5.9713,5.9615,5.9615,123378.0
2025-01-15 10:20:00,6.08,6.09,6.08,6.09,123564.0,5.9615,5.9713,5.9615,5.9713,123564.0
2025-01-15 10:30:00,6.09,6.12,6.09,6.11,163535.0,5.9713,6.0007,5.9713,5.9909,163535.0
2025-01-15 10:40:00,6.12,6.12,6.1,6.12,183847.0,6.0007,6.0007,5.9811,6.0007,183847.0
2025-01-15 10:50:00,6.13,6.13,6.11,6.13,87900.0,6.0105,6.0105,5.9909,6.0105,87900.0
2025-01-15 11:00:00,6.13,6.13,6.11,6.13,232582.0,6.0105,6.0105,5.9909,6.0105,232582.0
2025-01-15 11:10:00,6.12,6.14,6.12,6.14,142992.0,6.0007,6.0204,6.0007,6.0204,142992.0
2025-01-15 11:20:00,6.14,6.14,6.12,6.13,232492.0,6.0204,6.0204,6.0007,6.0105,232492.0
2025-01-15 11:30:00,6.14,6.17,6.14,6.16,465196.0,6.0204,6.0498,6.0204,6.04,465196.0
2025-01-15 11:40:00,6.16,6.17,6.16,6.17,221955.0,6.04,6.0498,6.04,6.0498,221955.0
2025-01-15 11:50:00,6.17,6.18,6.17,6.17,112731.0,6.0498,6.0596,6.0498,6.0498,112731.0
2025-01-15 12:00:00,6.17,6.17,6.14,6.14,307786.0,6.0498,6.0498,6.0204,6.0204,307786.0
2025-01-15 12:10:00,6.14,6.14,6.13,6.14,191565.0,6.0204,6.0204,6.0105,6.0204,191565.0
2025-01-15 12:20:00,6.14,6.15,6.14,6.14,148450.0,6.0204,6.0302,6.0204,6.0204,148450.0
2025-01-15 12:30:00,6.13,6.13,6.12,6.12,40798.0,6.0105,6.0105,6.0007,6.0007,40798.0
2025-01-15 12:40:00,6.11,6.12,6.11,6.11,80256.0,5.9909,6.0007,5.9909,5.9909,80256.0
2025-01-15 12:50:00,6.11,6.13,6.11,6.13,169908.0,5.9909,6.0105,5.9909,6.0105,169908.0
2025-01-15 13:00:00,6.13,6.13,6.12,6.12,118223.0,6.0105,6.0105,6.0007,6.0007,118223.0
2025-01-15 13:10:00,6.12,6.12,6.11,6.11,37445.0,6.0007,6.0007,5.9909,5.9909,37445.0
2025-01-15 13:20:00,6.1,6.11,6.1,6.1,12424.0,5.9811,5.9909,5.9811,5.9811,12424.0
2025-01-15 13:30:00,6.09,6.1,6.08,6.1,384227.0,5.9713,5.9811,5.9615,5.9811,384227.0
2025-01-15 13:40:00,6.09,6.09,6.09,6.09,151050.0,5.9713,5.9713,5.9713,5.9713,151050.0
2025-01-15 13:50:00,6.09,6.09,6.08,6.08,15400.0,5.9713,5.9713,5.9615,5.9615,15400.0
2025-01-15 14:00:00,6.08,6.08,6.08,6.08,76838.0,5.9615,5.9615,5.9615,5.9615,76838.0
2025-01-15 14:10:00,6.08,6.08,6.08,6.08,160184.0,5.9615,5.9615,5.9615,5.9615,160184.0
2025-01-15 14:20:00,6.08,6.08,6.07,6.07,236575.0,5.9615,5.9615,5.9517,5.9517,236575.0
2025-01-15 14:30:00,6.06,6.06,6.06,6.06,179930.0,5.9419,5.9419,5.9419,5.9419,179930.0
2025-01-15 14:40:00,6.05,6.06,6.05,6.06,105726.0,5.9321,5.9419,5.9321,5.9419,105726.0
2025-01-15 14:50:00,6.06,6.06,6.06,6.06,119861.0,5.9419,5.9419,5.9419,5.9419,119861.0
2025-01-15 15:00:00,6.06,6.06,6.06,6.06,0.0,5.9419,5.9419,5.9419,5.9419,0.0
2025-01-15 15:10:00,6.05,6.05,6.05,6.05,152189.0,5.9321,5.9321,5.9321,5.9321,152189.0
2025-01-15 15:20:00,6.04,6.04,6.04,6.04,2603.0,5.9223,5.9223,5.9223,5.9223,2603.0
2025-01-15 15:30:00,6.05,6.06,6.05,6.06,361245.0,5.9321,5.9419,5.9321,5.9419,361245.0
2025-01-15 15:40:00,6.06,6.06,6.05,6.05,139820.0,5.9419,5.9419,5.9321,5.9321,139820.0
2025-01-15 15:50:00,6.06,6.08,6.06,6.08,704104.0,5.9419,5.9615,5.9419,5.9615,704104.0
2025-01-16 09:30:00,6.04,6.06,6.04,6.05,286818.0,5.9223,5.9419,5.9223,5.9321,286818.0
2025-01-16 09:40:00,6.04,6.09,6.04,6.09,236461.0,5.9223,5.9713,5.9223,5.9713,236461.0
2025-01-16 09:50:00,6.09,6.09,6.08,6.08,245250.0,5.9713,5.9713,5.9615,5.9615,245250.0
2025-01-16 10:00:00,6.1,6.12,6.08,6.08,244375.0,5.9811,6.0007,5.9615,5.9615,244375.0
2025-01-16 10:10:00,6.07,6.1,6.07,6.08,151039.0,5.9517,5.9811,5.9517,5.9615,151039.0
2025-01-16 10:20:00,6.08,6.1,6.08,6.1,361520.0,5.9615,5.9811,5.9615,5.9811,361520.0
2025-01-16 10:30:00,6.1,6.1,6.08,6.1,208223.0,5.9811,5.9811,5.9615,5.9811,208223.0
2025-01-16 10:40:00,6.08,6.11,6.08,6.1,239580.0,5.9615,5.9909,5.9615,5.9811,239580.0
2025-01-16 10:50:00,6.09,6.09,6.07,6.07,159781.0,5.9713,5.9713,5.9517,5.9517,159781.0
2025-01-16 11:00:00,6.06,6.06,6.04,6.04,160755.0,5.9419,5.9419,5.9223,5.9223,160755.0
2025-01-16 11:10:00,6.04,6.08,6.04,6.07,250573.0,5.9223,5.9615,5.9223,5.9517,250573.0
2025-01-16 11:20:00,6.07,6.08,6.07,6.07,70178.0,5.9517,5.9615,5.9517,5.9517,70178.0
2025-01-16 11:30:00,6.06,6.08,6.06,6.08,246853.0,5.9419,5.9615,5.9419,5.9615,246853.0
2025-01-16 11:40:00,6.09,6.11,6.08,6.08,233221.0,5.9713,5.9909,5.9615,5.9615,233221.0
2025-01-16 11:50:00,6.08,6.08,6.06,6.06,121000.0,5.9615,5.9615,5.9419,5.9419,121000.0
2025-01-16 12:00:00,6.06,6.06,6.06,6.06,34583.0,5.9419,5.9419,5.9419,5.9419,34583.0
2025-01-16 12:10:00,6.07,6.07,6.07,6.07,73500.0,5.9517,5.9517,5.9517,5.9517,73500.0
2025-01-16 12:20:00,6.07,6.07,6.05,6.05,60600.0,5.9517,5.9517,5.9321,5.9321,60600.0
2025-01-16 12:30:00,6.05,6.07,6.05,6.07,132202.0,5.9321,5.9517,5.9321,5.9517,132202.0
2025-01-16 12:40:00,6.07,6.07,6.07,6.07,267888.0,5.9517,5.9517,5.9517,5.9517,267888.0
2025-01-16 12:50:00,6.08,6.08,6.07,6.07,71103.0,5.9615,5.9615,5.9517,5.9517,71103.0
2025-01-16 13:00:00,6.08,6.08,6.06,6.07,153086.0,5.9615,5.9615,5.9419,5.9517,153086.0
2025-01-16 13:10:00,6.07,6.07,6.07,6.07,0.0,5.9517,5.9517,5.9517,5.9517,0.0
2025-01-16 13:20:00,6.08,6.09,6.08,6.09,22074.0,5.9615,5.9713,5.9615,5.9713,22074.0
2025-01-16 13:30:00,6.1,6.11,6.09,6.11,223062.0,5.9811,5.9909,5.9713,5.9909,223062.0
2025-01-16 13:40:00,6.11,6.13,6.11,6.13,301667.0,5.9909,6.0105,5.9909,6.0105,301667.0
2025-01-16 13:50:00,6.12,6.12,6.12,6.12,112569.0,6.0007,6.0007,6.0007,6.0007,112569.0
2025-01-16 14:00:00,6.11,6.11,6.1,6.1,58394.0,5.9909,5.9909,5.9811,5.9811,58394.0
2025-01-16 14:10:00,6.1,6.1,6.09,6.09,42729.0,5.9811,5.9811,5.9713,5.9713,42729.0
2025-01-16 14:20:00,6.1,6.12,6.09,6.09,221294.0,5.9811,6.0007,5.9713,5.9713,221294.0
2025-01-16 14:30:00,6.09,6.09,6.09,6.09,52600.0,5.9713,5.9713,5.9713,5.9713,52600.0
2025-01-16 14:40:00,6.09,6.09,6.09,6.09,0.0,5.9713,5.9713,5.9713,5.9713,0.0
2025-01-16 14:50:00,6.09,6.09,6.08,6.08,281758.0,5.9713,5.9713,5.9615,5.9615,281758.0
2025-01-16 15:00:00,6.07,6.07,6.07,6.07,212004.0,5.9517,5.9517,5.9517,5.9517,212004.0
2025-01-16 15:10:00,6.07,6.09,6.07,6.09,147000.0,5.9517,5.9713,5.9517,5.9713,147000.0
2025-01-16 15:20:00,6.1,6.1,6.09,6.09,327134.0,5.9811,5.9811,5.9713,5.9713,327134.0
2025-01-16 15:30:00,6.09,6.09,6.09,6.09,166908.0,5.9713,5.9713,5.9713,5.9713,166908.0
2025-01-16 15:40:00,6.08,6.08,6.08,6.08,195731.0,5.9615,5.9615,5.9615,5.9615,195731.0
2025-01-16 15:50:00,6.08,6.12,6.07,6.12,564396.0,5.9615,6.0007,5.9517,6.0007,564396.0
2025-01-17 09:30:00,5.97,5.99,5.96,5.98,432010.0,5.8537,5.8733,5.8439,5.8635,432010.0
2025-01-17 09:40:00,5.98,6.0,5.96,5.96,162342.0,5.8635,5.8831,5.8439,5.8439,162342.0
2025-01-17 09:50:00,5.97,5.99,5.96,5.99,105006.0,5.8537,5.8733,5.8439,5.8733,105006.0
2025-01-17 10:00:00,5.98,5.98,5.95,5.96,143533.0,5.8635,5.8635,5.8341,5.8439,143533.0
2025-01-17 10:10:00,5.96,5.96,5.96,5.96,66985.0,5.8439,5.8439,5.8439,5.8439,66985.0
2025-01-17 10:20:00,5.96,5.98,5.96,5.97,144605.0,5.8439,5.8635,5.8439,5.8537,144605.0
2025-01-17 10:30:00,5.96,5.96,5.95,5.95,191024.0,5.8439,5.8439,5.8341,5.8341,191024.0
2025-01-17 10:40:00,5.95,5.95,5.95,5.95,38850.0,5.8341,5.8341,5.8341,5.8341,38850.0
2025-01-17 10:50:00,5.94,5.94,5.93,5.93,178335.0,5.8242,5.8242,5.8144,5.8144,178335.0
2025-01-17 11:00:00,5.92,5.93,5.92,5.93,40567.0,5.8046,5.8144,5.8046,5.8144,40567.0
2025-01-17 11:10:00,5.92,5.92,5.92,5.92,118037.0,5.8046,5.8046,5.8046,5.8046,118037.0
2025-01-17 11:20:00,5.92,5.92,5.9,5.9,91464.0,5.8046,5.8046,5.785,5.785,91464.0
2025-01-17 11:30:00,5.91,5.92,5.91,5.92,83620.0,5.7948,5.8046,5.7948,5.8046,83620.0
2025-01-17 11:40:00,5.91,5.91,5.91,5.91,65382.0,5.7948,5.7948,5.7948,5.7948,65382.0
2025-01-17 11:50:00,5.92,5.92,5.92,5.92,95708.0,5.8046,5.8046,5.8046,5.8046,95708.0
2025-01-17 12:00:00,5.93,5.93,5.92,5.92,116773.0,5.8144,5.8144,5.8046,5.8046,116773.0
2025-01-17 12:10:00,5.92,5.92,5.91,5.91,17084.0,5.8046,5.8046,5.7948,5.7948,17084.0
2025-01-17 12:20:00,5.9,5.9,5.9,5.9,4739.0,5.785,5.785,5.785,5.785,4739.0
2025-01-17 12:30:00,5.9,5.9,5.9,5.9,38347.0,5.785,5.785,5.785,5.785,38347.0
2025-01-17 12:40:00,5.9,5.9,5.9,5.9,136350.0,5.785,5.785,5.785,5.785,136350.0
2025-01-17 12:50:00,5.9,5.91,5.9,5.91,35651.0,5.785,5.7948,5.785,5.7948,35651.0
2025-01-17 13:00:00,5.91,5.91,5.89,5.9,38922.0,5.7948,5.7948,5.7752,5.785,38922.0
2025-01-17 13:10:00,5.9,5.9,5.89,5.89,34599.0,5.785,5.785,5.7752,5.7752,34599.0
2025-01-17 13:20:00,5.89,5.89,5.89,5.89,9434.0,5.7752,5.7752,5.7752,5.7752,9434.0
2025-01-17 13:30:00,5.9,5.9,5.89,5.89,22413.0,5.785,5.785,5.7752,5.7752,22413.0
2025-01-17 13:40:00,5.9,5.91,5.9,5.91,15417.0,5.785,5.7948,5.785,5.7948,15417.0
2025-01-17 13:50:00,5.91,5.92,5.91,5.92,84061.0,5.7948,5.8046,5.7948,5.8046,84061.0
2025-01-17 14:00:00,5.91,5.92,5.91,5.92,137252.0,5.7948,5.8046,5.7948,5.8046,137252.0
2025-01-17 14:10:00,5.92,5.92,5.92,5.92,45000.0,5.8046,5.8046,5.8046,5.8046,45000.0
2025-01-17 14:20:00,5.92,5.92,5.91,5.91,122299.0,5.8046,5.8046,5.7948,5.7948,122299.0
2025-01-17 14:30:00,5.91,5.91,5.91,5.91,21679.0,5.7948,5.7948,5.7948,5.7948,21679.0
2025-01-17 14:40:00,5.91,5.91,5.91,5.91,0.0,5.7948,5.7948,5.7948,5.7948,0.0
2025-01-17 14:50:00,5.92,5.92,5.92,5.92,69988.0,5.8046,5.8046,5.8046,5.8046,69988.0
2025-01-17 15:00:00,5.92,5.95,5.92,5.92,172710.0,5.8046,5.8341,5.8046,5.8046,172710.0
2025-01-17 15:10:00,5.92,5.92,5.92,5.92,0.0,5.8046,5.8046,5.8046,5.8046,0.0
2025-01-17 15:20:00,5.92,5.92,5.92,5.92,27085.0,5.8046,5.8046,5.8046,5.8046,27085.0
2025-01-17 15:30:00,5.92,5.92,5.92,5.92,116834.0,5.8046,5.8046,5.8046,5.8046,116834.0
2025-01-17 15:40:00,5.92,5.92,5.92,5.92,139541.0,5.8046,5.8046,5.8046,5.8046,139541.0
2025-01-17 15:50:00,5.93,5.95,5.92,5.94,269330.0,5.8144,5.8341,5.8046,5.8242,269330.0
2025-01-21 09:30:00,5.85,5.87,5.84,5.87,398104.0,5.736,5.7556,5.7262,5.7556,398104.0
2025-01-21 09:40:00,5.87,5.88,5.84,5.84,135341.0,5.7556,5.7654,5.7262,5.7262,135341.0
2025-01-21 09:50:00,5.84,5.88,5.84,5.86,346079.0,5.7262,5.7654,5.7262,5.7458,346079.0
2025-01-21 10:00:00,5.86,5.88,5.86,5.86,115699.0,5.7458,5.7654,5.7458,5.7458,115699.0
2025-01-21 10:10:00,5.87,5.91,5.87,5.88,379269.0,5.7556,5.7948,5.7556,5.7654,379269.0
2025-01-21 10:20:00,5.88,5.88,5.87,5.87,173390.0,5.7654,5.7654,5.7556,5.7556,173390.0
2025-01-21 10:30:00,5.87,5.88,5.87,5.87,30064.0,5.7556,5.7654,5.7556,5.7556,30064.0
2025-01-21 10:40:00,5.86,5.88,5.86,5.87,197719.0,5.7458,5.7654,5.7458,5.7556,197719.0
2025-01-21 10:50:00,5.88,5.88,5.86,5.86,264050.0,5.7654,5.7654,5.7458,5.7458,264050.0
2025-01-21 11:00:00,5.87,5.87,5.85,5.85,141134.0,5.7556,5.7556,5.736,5.736,141134.0
2025-01-21 11:10:00,5.86,5.86,5.85,5.85,32773.0,5.7458,5.7458,5.736,5.736,32773.0
2025-01-21 11:20:00,5.85,5.85,5.85,5.85,80344.0,5.736,5.736,5.736,5.736,80344.0
2025-01-21 11:30:00,5.85,5.85,5.84,5.85,59917.0,5.736,5.736,5.7262,5.736,59917.0
2025-01-21 11:40:00,5.86,5.86,5.86,5.86,189253.0,5.7458,5.7458,5.7458,5.7458,189253.0
2025-01-21 11:50:00,5.85,5.85,5.83,5.83,32224.0,5.736,5.736,5.7164,5.7164,32224.0
2025-01-21 12:00:00,5.83,5.84,5.83,5.83,12265.0,5.7164,5.7262,5.7164,5.7164,12265.0
2025-01-21 12:10:00,5.83,5.84,5.83,5.84,28254.0,5.7164,5.7262,5.7164,5.7262,28254.0
2025-01-21 12:20:00,5.84,5.84,5.83,5.83,12750.0,5.7262,5.7262,5.7164,5.7164,12750.0
2025-01-21 12:30:00,5.82,5.82,5.82,5.82,185827.0,5.7066,5.7066,5.7066,5.7066,185827.0
2025-01-21 12:40:00,5.82,5.82,5.82,5.82,13815.0,5.7066,5.7066,5.7066,5.7066,13815.0
2025-01-21 12:50:00,5.81,5.81,5.8,5.8,10692.0,5.6968,5.6968,5.687,5.687,10692.0
2025-01-21 13:00:00,5.8,5.8,5.8,5.8,0.0,5.687,5.687,5.687,5.687,0.0
2025-01-21 13:10:00,5.8,5.8,5.79,5.79,37268.0,5.687,5.687,5.6772,5.6772,37268.0
2025-01-21 13:20:00,5.79,5.79,5.79,5.79,0.0,5.6772,5.6772,5.6772,5.6772,0.0
2025-01-21 13:30:00,5.79,5.79,5.79,5.79,200.0,5.6772,5.6772,5.6772,5.6772,200.0
2025-01-21 13:40:00,5.79,5.8,5.79,5.8,66000.0,5.6772,5.687,5.6772,5.687,66000.0
2025-01-21 13:50:00,5.8,5.8,5.79,5.79,26811.0,5.687,5.687,5.6772,5.6772,26811.0
2025-01-21 14:00:00,5.79,5.79,5.79,5.79,100.0,5.6772,5.6772,5.6772,5.6772,100.0
2025-01-21 14:10:00,5.8,5.81,5.8,5.81,62800.0,5.687,5.6968,5.687,5.6968,62800.0
2025-01-21 14:20:00,5.81,5.81,5.8,5.8,160417.0,5.6968,5.6968,5.687,5.687,160417.0
2025-01-21 14:30:00,5.81,5.82,5.81,5.82,253982.0,5.6968,5.7066,5.6968,5.7066,253982.0
2025-01-21 14:40:00,5.81,5.81,5.81,5.81,9940.0,5.6968,5.6968,5.6968,5.6968,9940.0
2025-01-21 14:50:00,5.82,5.82,5.81,5.81,288944.0,5.7066,5.7066,5.6968,5.6968,288944.0
2025-01-21 15:00:00,5.81,5.81,5.81,5.81,135235.0,5.6968,5.6968,5.6968,5.6968,135235.0
2025-01-21 15:10:00,5.8,5.8,5.8,5.8,2412.0,5.687,5.687,5.687,5.687,2412.0
2025-01-21 15:20:00,5.8,5.8,5.79,5.79,265419.0,5.687,5.687,5.6772,5.6772,265419.0
2025-01-21 15:30:00,5.79,5.8,5.79,5.79,97879.0,5.6772,5.687,5.6772,5.6772,97879.0
2025-01-21 15:40:00,5.79,5.8,5.79,5.79,12080.0,5.6772,5.687,5.6772,5.6772,12080.0
2025-01-21 15:50:00,5.79,5.79,5.79,5.79,164074.0,5.6772,5.6772,5.6772,5.6772,164074.0
2025-01-22 09:30:00,5.7,5.71,5.7,5.71,214965.0,5.5889,5.5987,5.5889,5.5987,214965.0
2025-01-22 09:40:00,5.71,5.71,5.71,5.71,87175.0,5.5987,5.5987,5.5987,5.5987,87175.0
2025-01-22 09:50:00,5.7,5.71,5.68,5.69,121918.0,5.5889,5.5987,5.5693,5.5791,121918.0
2025-01-22 10:00:00,5.68,5.69,5.68,5.69,47300.0,5.5693,5.5791,5.5693,5.5791,47300.0
2025-01-22 10:10:00,5.68,5.68,5.67,5.67,128087.0,5.5693,5.5693,5.5595,5.5595,128087.0
2025-01-22 10:20:00,5.68,5.68,5.68,5.68,80305.0,5.5693,5.5693,5.5693,5.5693,80305.0
2025-01-22 10:30:00,5.68,5.68,5.67,5.67,117962.0,5.5693,5.5693,5.5595,5.5595,117962.0
2025-01-22 10:40:00,5.67,5.67,5.67,5.67,0.0,5.5595,5.5595,5.5595,5.5595,0.0
2025-01-22 10:50:00,5.68,5.68,5.68,5.68,142014.0,5.5693,5.5693,5.5693,5.5693,142014.0
2025-01-22 11:00:00,5.68,5.68,5.68,5.68,44219.0,5.5693,5.5693,5.5693,5.5693,44219.0
2025-01-22 11:10:00,5.68,5.69,5.68,5.68,28221.0,5.5693,5.5791,5.5693,5.5693,28221.0
2025-01-22 11:20:00,5.68,5.68,5.67,5.67,62180.0,5.5693,5.5693,5.5595,5.5595,62180.0
2025-01-22 11:30:00,5.67,5.67,5.66,5.66,37071.0,5.5595,5.5595,5.5497,5.5497,37071.0
2025-01-22 11:40:00,5.66,5.66,5.66,5.66,121343.0,5.5497,5.5497,5.5497,5.5497,121343.0
2025-01-22 11:50:00,5.66,5.66,5.66,5.66,0.0,5.5497,5.5497,5.5497,5.5497,0.0
2025-01-22 12:00:00,5.66,5.66,5.66,5.66,1100.0,5.5497,5.5497,5.5497,5.5497,1100.0
2025-01-22 12:10:00,5.66,5.66,5.66,5.66,63273.0,5.5497,5.5497,5.5497,5.5497,63273.0
2025-01-22 12:20:00,5.66,5.66,5.66,5.66,12800.0,5.5497,5.5497,5.5497,5.5497,12800.0
2025-01-22 12:30:00,5.66,5.66,5.66,5.66,0.0,5.5497,5.5497,5.5497,5.5497,0.0
2025-01-22 12:40:00,5.66,5.66,5.66,5.66,13681.0,5.5497,5.5497,5.5497,5.5497,13681.0
2025-01-22 12:50:00,5.66,5.66,5.66,5.66,3773.0,5.5497,5.5497,5.5497,5.5497,3773.0
2025-01-22 13:00:00,5.67,5.67,5.67,5.67,10000.0,5.5595,5.5595,5.5595,5.5595,10000.0
2025-01-22 13:10:00,5.67,5.67,5.67,5.67,400.0,5.5595,5.5595,5.5595,5.5595,400.0
2025-01-22 13:20:00,5.67,5.67,5.67,5.67,68733.0,5.5595,5.5595,5.5595,5.5595,68733.0
2025-01-22 13:30:00,5.67,5.67,5.67,5.67,18904.0,5.5595,5.5595,5.5595,5.5595,18904.0
2025-01-22 13:40:00,5.66,5.66,5.66,5.66,26091.0,5.5497,5.5497,5.5497,5.5497,26091.0
2025-01-22 13:50:00,5.66,5.67,5.66,5.66,45033.0,5.5497,5.5595,5.5497,5.5497,45033.0
2025-01-22 14:00:00,5.67,5.67,5.67,5.67,82870.0,5.5595,5.5595,5.5595,5.5595,82870.0
2025-01-22 14:10:00,5.67,5.67,5.67,5.67,1018.0,5.5595,5.5595,5.5595,5.5595,1018.0
2025-01-22 14:20:00,5.67,5.67,5.67,5.67,44054.0,5.5595,5.5595,5.5595,5.5595,44054.0
2025-01-22 14:30:00,5.67,5.67,5.67,5.67,12486.0,5.5595,5.5595,5.5595,5.5595,12486.0
2025-01-22 14:40:00,5.67,5.67,5.67,5.67,0.0,5.5595,5.5595,5.5595,5.5595,0.0
2025-01-22 14:50:00,5.66,5.66,5.66,5.66,36043.0,5.5497,5.5497,5.5497,5.5497,36043.0
2025-01-22 15:00:00,5.66,5.66,5.66,5.66,1500.0,5.5497,5.5497,5.5497,5.5497,1500.0
2025-01-22 15:10:00,5.66,5.67,5.66,5.67,21205.0,5.5497,5.5595,5.5497,5.5595,21205.0
2025-01-22 15:20:00,5.67,5.67,5.67,5.67,1149.0,5.5595,5.5595,5.5595,5.5595,1149.0
2025-01-22 15:30:00,5.67,5.67,5.67,5.67,9390.0,5.5595,5.5595,5.5595,5.5595,9390.0
2025-01-22 15:40:00,5.67,5.67,5.67,5.67,4996.0,5.5595,5.5595,5.5595,5.5595,4996.0
2025-01-22 15:50:00,5.68,5.69,5.67,5.69,476503.0,5.5693,5.5791,5.5595,5.5791,476503.0
2025-01-23 09:30:00,5.71,5.71,5.71,5.71,178595.0,5.5987,5.5987,5.5987,5.5987,178595.0
2025-01-23 09:40:00,5.7,5.7,5.7,5.7,106422.0,5.5889,5.5889,5.5889,5.5889,106422.0
2025-01-23 09:50:00,5.7,5.7,5.7,5.7,26403.0,5.5889,5.5889,5.5889,5.5889,26403.0
2025-01-23 10:00:00,5.7,5.71,5.7,5.71,35534.0,5.5889,5.5987,5.5889,5.5987,35534.0
2025-01-23 10:10:00,5.71,5.71,5.71,5.71,0.0,5.5987,5.5987,5.5987,5.5987,0.0
2025-01-23 10:20:00,5.71,5.71,5.71,5.71,42418.0,5.5987,5.5987,5.5987,5.5987,42418.0
2025-01-23 10:30:00,5.7,5.7,5.7,5.7,33695.0,5.5889,5.5889,5.5889,5.5889,33695.0
2025-01-23 10:40:00,5.69,5.69,5.68,5.68,29883.0,5.5791,5.5791,5.5693,5.5693,29883.0
2025-01-23 10:50:00,5.68,5.68,5.68,5.68,34668.0,5.5693,5.5693,5.5693,5.5693,34668.0
2025-01-23 11:00:00,5.67,5.67,5.67,5.67,80538.0,5.5595,5.5595,5.5595,5.5595,80538.0
2025-01-23 11:10:00,5.68,5.68,5.67,5.67,198093.0,5.5693,5.5693,5.5595,5.5595,198093.0
2025-01-23 11:20:00,5.67,5.67,5.66,5.67,100544.0,5.5595,5.5595,5.5497,5.5595,100544.0
2025-01-23 11:30:00,5.67,5.67,5.67,5.67,67226.0,5.5595,5.5595,5.5595,5.5595,67226.0
2025-01-23 11:40:00,5.66,5.66,5.66,5.66,130469.0,5.5497,5.5497,5.5497,5.5497,130469.0
2025-01-23 11:50:00,5.66,5.66,5.66,5.66,24648.0,5.5497,5.5497,5.5497,5.5497,24648.0
2025-01-23 12:00:00,5.67,5.67,5.67,5.67,10093.0,5.5595,5.5595,5.5595,5.5595,10093.0
2025-01-23 12:10:00,5.67,5.67,5.67,5.67,13132.0,5.5595,5.5595,5.5595,5.5595,13132.0
2025-01-23 12:20:00,5.67,5.67,5.67,5.67,2655.0,5.5595,5.5595,5.5595,5.5595,2655.0
2025-01-23 12:30:00,5.67,5.67,5.67,5.67,10625.0,5.5595,5.5595,5.5595,5.5595,10625.0
2025-01-23 12:40:00,5.67,5.67,5.67,5.67,3011.0,5.5595,5.5595,5.5595,5.5595,3011.0
2025-01-23 12:50:00,5.66,5.66,5.66,5.66,31518.0,5.5497,5.5497,5.5497,5.5497,31518.0
2025-01-23 13:00:00,5.66,5.66,5.66,5.66,100.0,5.5497,5.5497,5.5497,5.5497,100.0
2025-01-23 13:10:00,5.65,5.65,5.65,5.65,42323.0,5.5399,5.5399,5.5399,5.5399,42323.0
2025-01-23 13:20:00,5.64,5.64,5.64,5.64,3595.0,5.5301,5.5301,5.5301,5.5301,3595.0
2025-01-23 13:30:00,5.64,5.64,5.64,5.64,0.0,5.5301,5.5301,5.5301,5.5301,0.0
2025-01-23 13:40:00,5.65,5.65,5.65,5.65,85471.0,5.5399,5.5399,5.5399,5.5399,85471.0
2025-01-23 13:50:00,5.65,5.65,5.65,5.65,63603.0,5.5399,5.5399,5.5399,5.5399,63603.0
2025-01-23 14:00:00,5.66,5.66,5.66,5.66,4044.0,5.5497,5.5497,5.5497,5.5497,4044.0
2025-01-23 14:10:00,5.66,5.66,5.66,5.66,0.0,5.5497,5.5497,5.5497,5.5497,0.0
2025-01-23 14:20:00,5.66,5.66,5.66,5.66,63899.0,5.5497,5.5497,5.5497,5.5497,63899.0
2025-01-23 14:30:00,5.66,5.66,5.65,5.65,101590.0,5.5497,5.5497,5.5399,5.5399,101590.0
2025-01-23 14:40:00,5.65,5.65,5.65,5.65,2888.0,5.5399,5.5399,5.5399,5.5399,2888.0
2025-01-23 14:50:00,5.65,5.65,5.65,5.65,25002.0,5.5399,5.5399,5.5399,5.5399,25002.0
2025-01-23 15:00:00,5.65,5.66,5.65,5.65,41058.0,5.5399,5.5497,5.5399,5.5399,41058.0
2025-01-23 15:10:00,5.65,5.65,5.65,5.65,38819.0,5.5399,5.5399,5.5399,5.5399,38819.0
2025-01-23 15:20:00,5.65,5.65,5.65,5.65,0.0,5.5399,5.5399,5.5399,5.5399,0.0
2025-01-23 15:30:00,5.64,5.65,5.64,5.65,86119.0,5.5301,5.5399,5.5301,5.5399,86119.0
2025-01-23 15:40:00,5.65,5.65,5.65,5.65,18402.0,5.5399,5.5399,5.5399,5.5399,18402.0
2025-01-23 15:50:00,5.64,5.64,5.6,5.6,200887.0,5.5301,5.5301,5.4909,5.4909,200887.0
2025-01-24 09:30:00,5.6,5.6,5.6,5.6,248698.0,5.4909,5.4909,5.4909,5.4909,248698.0
2025-01-24 09:40:00,5.59,5.59,5.58,5.58,45345.0,5.4811,5.4811,5.4713,5.4713,45345.0
2025-01-24 09:50:00,5.59,5.59,5.59,5.59,98037.0,5.4811,5.4811,5.4811,5.4811,98037.0
2025-01-24 10:00:00,5.59,5.61,5.59,5.61,165409.0,5.4811,5.5007,5.4811,5.5007,165409.0
2025-01-24 10:10:00,5.61,5.62,5.61,5.61,84317.0,5.5007,5.5105,5.5007,5.5007,84317.0
2025-01-24 10:20:00,5.61,5.62,5.61,5.62,2408.0,5.5007,5.5105,5.5007,5.5105,2408.0
2025-01-24 10:30:00,5.62,5.62,5.62,5.62,32189.0,5.5105,5.5105,5.5105,5.5105,32189.0
2025-01-24 10:40:00,5.62,5.62,5.62,5.62,49713.0,5.5105,5.5105,5.5105,5.5105,49713.0
2025-01-24 10:50:00,5.62,5.62,5.62,5.62,959.0,5.5105,5.5105,5.5105,5.5105,959.0
2025-01-24 11:00:00,5.62,5.62,5.62,5.62,106093.0,5.5105,5.5105,5.5105,5.5105,106093.0
2025-01-24 11:10:00,5.62,5.62,5.62,5.62,200.0,5.5105,5.5105,5.5105,5.5105,200.0
2025-01-24 11:20:00,5.61,5.61,5.61,5.61,178.0,5.5007,5.5007,5.5007,5.5007,178.0
2025-01-24 11:30:00,5.61,5.61,5.6,5.6,122312.0,5.5007,5.5007,5.4909,5.4909,122312.0
2025-01-24 11:40:00,5.6,5.6,5.6,5.6,1052.0,5.4909,5.4909,5.4909,5.4909,1052.0
2025-01-24 11:50:00,5.6,5.61,5.6,5.61,110504.0,5.4909,5.5007,5.4909,5.5007,110504.0
2025-01-24 12:00:00,5.61,5.61,5.61,5.61,115988.0,5.5007,5.5007,5.5007,5.5007,115988.0
2025-01-24 12:10:00,5.61,5.61,5.61,5.61,193555.0,5.5007,5.5007,5.5007,5.5007,193555.0
2025-01-24 12:20:00,5.61,5.61,5.61,5.61,44309.0,5.5007,5.5007,5.5007,5.5007,44309.0
2025-01-24 12:30:00,5.62,5.62,5.62,5.62,100.0,5.5105,5.5105,5.5105,5.5105,100.0
2025-01-24 12:40:00,5.62,5.62,5.62,5.62,0.0,5.5105,5.5105,5.5105,5.5105,0.0
2025-01-24 12:50:00,5.62,5.63,5.62,5.63,65887.0,5.5105,5.5203,5.5105,5.5203,65887.0
2025-01-24 13:00:00,5.63,5.63,5.63,5.63,700.0,5.5203,5.5203,5.5203,5.5203,700.0
2025-01-24 13:10:00,5.64,5.65,5.64,5.64,62027.0,5.5301,5.5399,5.5301,5.5301,62027.0
2025-01-24 13:20:00,5.64,5.64,5.64,5.64,71998.0,5.5301,5.5301,5.5301,5.5301,71998.0
2025-01-24 13:30:00,5.64,5.64,5.64,5.64,23446.0,5.5301,5.5301,5.5301,5.5301,23446.0
2025-01-24 13:40:00,5.65,5.65,5.65,5.65,46636.0,5.5399,5.5399,5.5399,5.5399,46636.0
2025-01-24 13:50:00,5.65,5.67,5.65,5.67,286260.0,5.5399,5.5595,5.5399,5.5595,286260.0
2025-01-24 14:00:00,5.67,5.67,5.67,5.67,95500.0,5.5595,5.5595,5.5595,5.5595,95500.0
2025-01-24 14:10:00,5.68,5.68,5.67,5.67,164695.0,5.5693,5.5693,5.5595,5.5595,164695.0
2025-01-24 14:20:00,5.67,5.67,5.67,5.67,21090.0,5.5595,5.5595,5.5595,5.5595,21090.0
2025-01-24 14:30:00,5.67,5.67,5.67,5.67,101302.0,5.5595,5.5595,5.5595,5.5595,101302.0
2025-01-24 14:40:00,5.67,5.67,5.67,5.67,100.0,5.5595,5.5595,5.5595,5.5595,100.0
2025-01-24 14:50:00,5.66,5.67,5.66,5.67,53033.0,5.5497,5.5595,5.5497,5.5595,53033.0
2025-01-24 15:00:00,5.67,5.67,5.67,5.67,53853.0,5.5595,5.5595,5.5595,5.5595,53853.0
2025-01-24 15:10:00,5.67,5.67,5.67,5.67,69336.0,5.5595,5.5595,5.5595,5.5595,69336.0
2025-01-24 15:20:00,5.68,5.68,5.68,5.68,9591.0,5.5693,5.5693,5.5693,5.5693,9591.0
2025-01-24 15:30:00,5.67,5.67,5.67,5.67,200.0,5.5595,5.5595,5.5595,5.5595,200.0
2025-01-24 15:40:00,5.68,5.68,5.67,5.67,114843.0,5.5693,5.5693,5.5595,5.5595,114843.0
2025-01-24 15:50:00,5.67,5.67,5.65,5.66,24554.0,5.5595,5.5595,5.5399,5.5497,24554.0
2025-01-27 09:30:00,6.02,6.02,5.93,5.93,628475.0,5.9027,5.9027,5.8144,5.8144,628475.0
2025-01-27 09:40:00,5.93,5.95,5.93,5.94,158061.0,5.8144,5.8341,5.8144,5.8242,158061.0
2025-01-27 09:50:00,5.94,5.94,5.92,5.93,122818.0,5.8242,5.8242,5.8046,5.8144,122818.0
2025-01-27 10:00:00,5.92,5.95,5.92,5.95,202244.0,5.8046,5.8341,5.8046,5.8341,202244.0
2025-01-27 10:10:00,5.94,5.97,5.93,5.97,148424.0,5.8242,5.8537,5.8144,5.8537,148424.0
2025-01-27 10:20:00,5.96,5.96,5.91,5.91,152570.0,5.8439,5.8439,5.7948,5.7948,152570.0
2025-01-27 10:30:00,5.91,5.91,5.9,5.9,260181.0,5.7948,5.7948,5.785,5.785,260181.0
2025-01-27 10:40:00,5.9,5.91,5.9,5.91,226080.0,5.785,5.7948,5.785,5.7948,226080.0
2025-01-27 10:50:00,5.91,5.93,5.91,5.93,101135.0,5.7948,5.8144,5.7948,5.8144,101135.0
2025-01-27 11:00:00,5.94,5.96,5.94,5.96,207236.0,5.8242,5.8439,5.8242,5.8439,207236.0
2025-01-27 11:10:00,5.96,5.96,5.94,5.95,131526.0,5.8439,5.8439,5.8242,5.8341,131526.0
2025-01-27 11:20:00,5.95,5.98,5.95,5.98,167635.0,5.8341,5.8635,5.8341,5.8635,167635.0
2025-01-27 11:30:00,5.98,5.98,5.97,5.98,105452.0,5.8635,5.8635,5.8537,5.8635,105452.0
2025-01-27 11:40:00,5.98,5.98,5.95,5.95,123975.0,5.8635,5.8635,5.8341,5.8341,123975.0
2025-01-27 11:50:00,5.96,5.98,5.96,5.97,153248.0,5.8439,5.8635,5.8439,5.8537,153248.0
2025-01-27 12:00:00,5.97,5.97,5.95,5.97,288780.0,5.8537,5.8537,5.8341,5.8537,288780.0
2025-01-27 12:10:00,5.97,5.97,5.96,5.97,91201.0,5.8537,5.8537,5.8439,5.8537,91201.0
2025-01-27 12:20:00,5.97,5.97,5.93,5.95,136853.0,5.8537,5.8537,5.8144,5.8341,136853.0
2025-01-27 12:30:00,5.95,5.95,5.94,5.94,90137.0,5.8341,5.8341,5.8242,5.8242,90137.0
2025-01-27 12:40:00,5.95,5.96,5.95,5.96,65318.0,5.8341,5.8439,5.8341,5.8439,65318.0
2025-01-27 12:50:00,5.98,5.98,5.98,5.98,90714.0,5.8635,5.8635,5.8635,5.8635,90714.0
2025-01-27 13:00:00,5.98,5.98,5.97,5.98,93077.0,5.8635,5.8635,5.8537,5.8635,93077.0
2025-01-27 13:10:00,5.98,5.98,5.98,5.98,139009.0,5.8635,5.8635,5.8635,5.8635,139009.0
2025-01-27 13:20:00,5.98,5.98,5.98,5.98,89002.0,5.8635,5.8635,5.8635,5.8635,89002.0
2025-01-27 13:30:00,5.98,5.98,5.96,5.97,55037.0,5.8635,5.8635,5.8439,5.8537,55037.0
2025-01-27 13:40:00,5.97,5.97,5.96,5.97,115131.0,5.8537,5.8537,5.8439,5.8537,115131.0
2025-01-27 13:50:00,5.97,5.97,5.97,5.97,23975.0,5.8537,5.8537,5.8537,5.8537,23975.0
2025-01-27 14:00:00,5.97,5.97,5.96,5.96,49003.0,5.8537,5.8537,5.8439,5.8439,49003.0
2025-01-27 14:10:00,5.97,5.97,5.95,5.95,20720.0,5.8537,5.8537,5.8341,5.8341,20720.0
2025-01-27 14:20:00,5.95,5.95,5.91,5.91,152797.0,5.8341,5.8341,5.7948,5.7948,152797.0
2025-01-27 14:30:00,5.91,5.93,5.91,5.93,170130.0,5.7948,5.8144,5.7948,5.8144,170130.0
2025-01-27 14:40:00,5.93,5.97,5.93,5.97,33190.0,5.8144,5.8537,5.8144,5.8537,33190.0
2025-01-27 14:50:00,5.98,5.98,5.96,5.96,80131.0,5.8635,5.8635,5.8439,5.8439,80131.0
2025-01-27 15:00:00,5.96,5.97,5.96,5.96,44478.0,5.8439,5.8537,5.8439,5.8439,44478.0
2025-01-27 15:10:00,5.96,5.96,5.95,5.95,94129.0,5.8439,5.8439,5.8341,5.8341,94129.0
2025-01-27 15:20:00,5.95,5.95,5.93,5.95,99403.0,5.8341,5.8341,5.8144,5.8341,99403.0
2025-01-27 15:30:00,5.95,5.96,5.94,5.94,163717.0,5.8341,5.8439,5.8242,5.8242,163717.0
2025-01-27 15:40:00,5.94,5.95,5.92,5.94,220343.0,5.8242,5.8341,5.8046,5.8242,220343.0
2025-01-27 15:50:00,5.93,5.94,5.89,5.89,161627.0,5.8144,5.8242,5.7752,5.7752,161627.0
2025-01-28 09:30:00,5.86,5.91,5.86,5.91,161095.0,5.7458,5.7948,5.7458,5.7948,161095.0
2025-01-28 09:40:00,5.91,5.96,5.91,5.95,87038.0,5.7948,5.8439,5.7948,5.8341,87038.0
2025-01-28 09:50:00,5.94,5.95,5.92,5.92,95303.0,5.8242,5.8341,5.8046,5.8046,95303.0
2025-01-28 10:00:00,5.91,5.91,5.87,5.88,154949.0,5.7948,5.7948,5.7556,5.7654,154949.0
2025-01-28 10:10:00,5.88,5.88,5.86,5.86,97705.0,5.7654,5.7654,5.7458,5.7458,97705.0
2025-01-28 10:20:00,5.85,5.85,5.8,5.8,71165.0,5.736,5.736,5.687,5.687,71165.0
2025-01-28 10:30:00,5.81,5.82,5.81,5.81,169285.0,5.6968,5.7066,5.6968,5.6968,169285.0
2025-01-28 10:40:00,5.81,5.82,5.81,5.81,96473.0,5.6968,5.7066,5.6968,5.6968,96473.0
2025-01-28 10:50:00,5.8,5.8,5.8,5.8,14948.0,5.687,5.687,5.687,5.687,14948.0
2025-01-28 11:00:00,5.79,5.8,5.79,5.79,92655.0,5.6772,5.687,5.6772,5.6772,92655.0
2025-01-28 11:10:00,5.78,5.8,5.78,5.8,137874.0,5.6674,5.687,5.6674,5.687,137874.0
2025-01-28 11:20:00,5.81,5.84,5.81,5.84,131374.0,5.6968,5.7262,5.6968,5.7262,131374.0
2025-01-28 11:30:00,5.84,5.84,5.83,5.83,46571.0,5.7262,5.7262,5.7164,5.7164,46571.0
2025-01-28 11:40:00,5.84,5.85,5.84,5.84,17759.0,5.7262,5.736,5.7262,5.7262,17759.0
2025-01-28 11:50:00,5.82,5.85,5.81,5.81,97148.0,5.7066,5.736,5.6968,5.6968,97148.0
2025-01-28 12:00:00,5.8,5.8,5.79,5.79,7950.0,5.687,5.687,5.6772,5.6772,7950.0
2025-01-28 12:10:00,5.78,5.78,5.77,5.77,62596.0,5.6674,5.6674,5.6576,5.6576,62596.0
2025-01-28 12:20:00,5.77,5.78,5.77,5.78,33627.0,5.6576,5.6674,5.6576,5.6674,33627.0
2025-01-28 12:30:00,5.78,5.78,5.77,5.77,54144.0,5.6674,5.6674,5.6576,5.6576,54144.0
2025-01-28 12:40:00,5.78,5.78,5.78,5.78,144138.0,5.6674,5.6674,5.6674,5.6674,144138.0
2025-01-28 12:50:00,5.77,5.77,5.77,5.77,21081.0,5.6576,5.6576,5.6576,5.6576,21081.0
2025-01-28 13:00:00,5.76,5.76,5.75,5.75,16957.0,5.6478,5.6478,5.638,5.638,16957.0
2025-01-28 13:10:00,5.75,5.75,5.75,5.75,23522.0,5.638,5.638,5.638,5.638,23522.0
2025-01-28 13:20:00,5.75,5.76,5.75,5.76,66232.0,5.638,5.6478,5.638,5.6478,66232.0
2025-01-28 13:30:00,5.75,5.75,5.75,5.75,527.0,5.638,5.638,5.638,5.638,527.0
2025-01-28 13:40:00,5.77,5.77,5.76,5.77,211893.0,5.6576,5.6576,5.6478,5.6576,211893.0
2025-01-28 13:50:00,5.76,5.78,5.76,5.77,74979.0,5.6478,5.6674,5.6478,5.6576,74979.0
2025-01-28 14:00:00,5.77,5.78,5.77,5.78,79493.0,5.6576,5.6674,5.6576,5.6674,79493.0
2025-01-28 14:10:00,5.78,5.79,5.77,5.77,31415.0,5.6674,5.6772,5.6576,5.6576,31415.0
2025-01-28 14:20:00,5.76,5.76,5.76,5.76,100.0,5.6478,5.6478,5.6478,5.6478,100.0
2025-01-28 14:30:00,5.76,5.76,5.75,5.75,19981.0,5.6478,5.6478,5.638,5.638,19981.0
2025-01-28 14:40:00,5.74,5.74,5.74,5.74,3001.0,5.6281,5.6281,5.6281,5.6281,3001.0
2025-01-28 14:50:00,5.73,5.73,5.72,5.73,74899.0,5.6183,5.6183,5.6085,5.6183,74899.0
2025-01-28 15:00:00,5.73,5.74,5.73,5.74,14667.0,5.6183,5.6281,5.6183,5.6281,14667.0
2025-01-28 15:10:00,5.73,5.73,5.73,5.73,16367.0,5.6183,5.6183,5.6183,5.6183,16367.0
2025-01-28 15:20:00,5.72,5.74,5.72,5.74,23775.0,5.6085,5.6281,5.6085,5.6281,23775.0
2025-01-28 15:30:00,5.73,5.74,5.73,5.74,756.0,5.6183,5.6281,5.6183,5.6281,756.0
2025-01-28 15:40:00,5.74,5.75,5.73,5.75,35795.0,5.6281,5.638,5.6183,5.638,35795.0
2025-01-28 15:50:00,5.75,5.75,5.74,5.75,168750.0,5.638,5.638,5.6281,5.638,168750.0
2025-01-29 09:30:00,5.78,5.79,5.77,5.79,127871.0,5.6674,5.6772,5.6576,5.6772,127871.0
2025-01-29 09:40:00,5.79,5.8,5.79,5.79,155343.0,5.6772,5.687,5.6772,5.6772,155343.0
2025-01-29 09:50:00,5.8,5.8,5.78,5.78,164334.0,5.687,5.687,5.6674,5.6674,164334.0
2025-01-29 10:00:00,5.78,5.78,5.77,5.77,103900.0,5.6674,5.6674,5.6576,5.6576,103900.0
2025-01-29 10:10:00,5.78,5.79,5.78,5.79,149782.0,5.6674,5.6772,5.6674,5.6772,149782.0
2025-01-29 10:20:00,5.78,5.79,5.78,5.79,52883.0,5.6674,5.6772,5.6674,5.6772,52883.0
2025-01-29 10:30:00,5.79,5.79,5.79,5.79,34305.0,5.6772,5.6772,5.6772,5.6772,34305.0
2025-01-29 10:40:00,5.79,5.8,5.78,5.8,61669.0,5.6772,5.687,5.6674,5.687,61669.0
2025-01-29 10:50:00,5.79,5.8,5.79,5.8,96393.0,5.6772,5.687,5.6772,5.687,96393.0
2025-01-29 11:00:00,5.79,5.81,5.79,5.81,10722.0,5.6772,5.6968,5.6772,5.6968,10722.0
2025-01-29 11:10:00,5.81,5.81,5.81,5.81,38492.0,5.6968,5.6968,5.6968,5.6968,38492.0
2025-01-29 11:20:00,5.81,5.81,5.8,5.8,75614.0,5.6968,5.6968,5.687,5.687,75614.0
2025-01-29 11:30:00,5.81,5.81,5.8,5.81,191747.0,5.6968,5.6968,5.687,5.6968,191747.0
2025-01-29 11:40:00,5.82,5.82,5.81,5.81,57699.0,5.7066,5.7066,5.6968,5.6968,57699.0
2025-01-29 11:50:00,5.8,5.8,5.8,5.8,228548.0,5.687,5.687,5.687,5.687,228548.0
2025-01-29 12:00:00,5.81,5.81,5.8,5.8,177724.0,5.6968,5.6968,5.687,5.687,177724.0
2025-01-29 12:10:00,5.79,5.8,5.79,5.79,33975.0,5.6772,5.687,5.6772,5.6772,33975.0
2025-01-29 12:20:00,5.79,5.79,5.79,5.79,67464.0,5.6772,5.6772,5.6772,5.6772,67464.0
2025-01-29 12:30:00,5.79,5.79,5.79,5.79,60339.0,5.6772,5.6772,5.6772,5.6772,60339.0
2025-01-29 12:40:00,5.8,5.8,5.8,5.8,5384.0,5.687,5.687,5.687,5.687,5384.0
2025-01-29 12:50:00,5.81,5.82,5.81,5.82,48204.0,5.6968,5.7066,5.6968,5.7066,48204.0
2025-01-29 13:00:00,5.82,5.88,5.82,5.84,57366.0,5.7066,5.7654,5.7066,5.7262,57366.0
2025-01-29 13:10:00,5.83,5.85,5.83,5.83,171841.0,5.7164,5.736,5.7164,5.7164,171841.0
2025-01-29 13:20:00,5.84,5.84,5.83,5.83,88876.0,5.7262,5.7262,5.7164,5.7164,88876.0
2025-01-29 13:30:00,5.81,5.83,5.81,5.83,65819.0,5.6968,5.7164,5.6968,5.7164,65819.0
2025-01-29 13:40:00,5.83,5.83,5.82,5.82,47064.0,5.7164,5.7164,5.7066,5.7066,47064.0
2025-01-29 13:50:00,5.82,5.83,5.82,5.83,96038.0,5.7066,5.7164,5.7066,5.7164,96038.0
2025-01-29 14:00:00,5.84,5.88,5.84,5.87,181222.0,5.7262,5.7654,5.7262,5.7556,181222.0
2025-01-29 14:10:00,5.87,5.89,5.87,5.89,118914.0,5.7556,5.7752,5.7556,5.7752,118914.0
2025-01-29 14:20:00,5.88,5.89,5.88,5.89,171024.0,5.7654,5.7752,5.7654,5.7752,171024.0
2025-01-29 14:30:00,5.89,5.89,5.84,5.85,361879.0,5.7752,5.7752,5.7262,5.736,361879.0
2025-01-29 14:40:00,5.83,5.83,5.79,5.81,125706.0,5.7164,5.7164,5.6772,5.6968,125706.0
2025-01-29 14:50:00,5.81,5.82,5.79,5.8,165520.0,5.6968,5.7066,5.6772,5.687,165520.0
2025-01-29 15:00:00,5.81,5.84,5.81,5.83,160454.0,5.6968,5.7262,5.6968,5.7164,160454.0
2025-01-29 15:10:00,5.82,5.86,5.81,5.84,323359.0,5.7066,5.7458,5.6968,5.7262,323359.0
2025-01-29 15:20:00,5.83,5.83,5.78,5.78,265983.0,5.7164,5.7164,5.6674,5.6674,265983.0
2025-01-29 15:30:00,5.78,5.83,5.78,5.83,175237.0,5.6674,5.7164,5.6674,5.7164,175237.0
2025-01-29 15:40:00,5.83,5.83,5.82,5.83,138896.0,5.7164,5.7164,5.7066,5.7164,138896.0
2025-01-29 15:50:00,5.82,5.85,5.81,5.83,486638.0,5.7066,5.736,5.6968,5.7164,486638.0
2025-01-30 09:30:00,5.76,5.78,5.76,5.76,92751.0,5.6478,5.6674,5.6478,5.6478,92751.0
2025-01-30 09:40:00,5.75,5.76,5.72,5.72,115353.0,5.638,5.6478,5.6085,5.6085,115353.0
2025-01-30 09:50:00,5.73,5.74,5.71,5.74,161024.0,5.6183,5.6281,5.5987,5.6281,161024.0
2025-01-30 10:00:00,5.74,5.79,5.74,5.78,113176.0,5.6281,5.6772,5.6281,5.6674,113176.0
2025-01-30 10:10:00,5.77,5.78,5.77,5.78,166400.0,5.6576,5.6674,5.6576,5.6674,166400.0
2025-01-30 10:20:00,5.78,5.81,5.77,5.81,174073.0,5.6674,5.6968,5.6576,5.6968,174073.0
2025-01-30 10:30:00,5.81,5.81,5.81,5.81,48556.0,5.6968,5.6968,5.6968,5.6968,48556.0
2025-01-30 10:40:00,5.78,5.79,5.78,5.78,70234.0,5.6674,5.6772,5.6674,5.6674,70234.0
2025-01-30 10:50:00,5.79,5.83,5.79,5.83,132547.0,5.6772,5.7164,5.6772,5.7164,132547.0
2025-01-30 11:00:00,5.84,5.85,5.84,5.84,58211.0,5.7262,5.736,5.7262,5.7262,58211.0
2025-01-30 11:10:00,5.84,5.86,5.83,5.84,228313.0,5.7262,5.7458,5.7164,5.7262,228313.0
2025-01-30 11:20:00,5.83,5.83,5.8,5.81,125623.0,5.7164,5.7164,5.687,5.6968,125623.0
2025-01-30 11:30:00,5.8,5.81,5.8,5.8,46564.0,5.687,5.6968,5.687,5.687,46564.0
2025-01-30 11:40:00,5.79,5.79,5.79,5.79,39746.0,5.6772,5.6772,5.6772,5.6772,39746.0
2025-01-30 11:50:00,5.79,5.79,5.76,5.76,23838.0,5.6772,5.6772,5.6478,5.6478,23838.0
2025-01-30 12:00:00,5.77,5.78,5.77,5.78,174129.0,5.6576,5.6674,5.6576,5.6674,174129.0
2025-01-30 12:10:00,5.78,5.8,5.78,5.8,102522.0,5.6674,5.687,5.6674,5.687,102522.0
2025-01-30 12:20:00,5.8,5.82,5.8,5.81,81501.0,5.687,5.7066,5.687,5.6968,81501.0
2025-01-30 12:30:00,5.81,5.81,5.81,5.81,400.0,5.6968,5.6968,5.6968,5.6968,400.0
2025-01-30 12:40:00,5.8,5.81,5.8,5.8,92396.0,5.687,5.6968,5.687,5.687,92396.0
2025-01-30 12:50:00,5.79,5.79,5.79,5.79,44634.0,5.6772,5.6772,5.6772,5.6772,44634.0
2025-01-30 13:00:00,5.79,5.79,5.77,5.77,97566.0,5.6772,5.6772,5.6576,5.6576,97566.0
2025-01-30 13:10:00,5.77,5.77,5.77,5.77,35460.0,5.6576,5.6576,5.6576,5.6576,35460.0
2025-01-30 13:20:00,5.77,5.77,5.76,5.77,91907.0,5.6576,5.6576,5.6478,5.6576,91907.0
2025-01-30 13:30:00,5.76,5.76,5.75,5.75,6530.0,5.6478,5.6478,5.638,5.638,6530.0
2025-01-30 13:40:00,5.74,5.74,5.74,5.74,54849.0,5.6281,5.6281,5.6281,5.6281,54849.0
2025-01-30 13:50:00,5.74,5.74,5.74,5.74,37910.0,5.6281,5.6281,5.6281,5.6281,37910.0
2025-01-30 14:00:00,5.74,5.75,5.74,5.74,6547.0,5.6281,5.638,5.6281,5.6281,6547.0
2025-01-30 14:10:00,5.74,5.74,5.74,5.74,24609.0,5.6281,5.6281,5.6281,5.6281,24609.0
2025-01-30 14:20:00,5.74,5.74,5.74,5.74,55602.0,5.6281,5.6281,5.6281,5.6281,55602.0
2025-01-30 14:30:00,5.74,5.74,5.74,5.74,104511.0,5.6281,5.6281,5.6281,5.6281,104511.0
2025-01-30 14:40:00,5.74,5.74,5.74,5.74,30823.0,5.6281,5.6281,5.6281,5.6281,30823.0
2025-01-30 14:50:00,5.73,5.73,5.72,5.72,33909.0,5.6183,5.6183,5.6085,5.6085,33909.0
2025-01-30 15:00:00,5.71,5.71,5.71,5.71,97031.0,5.5987,5.5987,5.5987,5.5987,97031.0
2025-01-30 15:10:00,5.71,5.71,5.7,5.7,20712.0,5.5987,5.5987,5.5889,5.5889,20712.0
2025-01-30 15:20:00,5.7,5.7,5.7,5.7,48781.0,5.5889,5.5889,5.5889,5.5889,48781.0
2025-01-30 15:30:00,5.7,5.76,5.7,5.76,169162.0,5.5889,5.6478,5.5889,5.6478,169162.0
2025-01-30 15:40:00,5.78,5.82,5.77,5.77,591604.0,5.6674,5.7066,5.6576,5.6576,591604.0
2025-01-30 15:50:00,5.77,5.78,5.72,5.74,318633.0,5.6576,5.6674,5.6085,5.6281,318633.0
2025-01-31 09:30:00,5.68,5.68,5.67,5.67,157055.0,5.5693,5.5693,5.5595,5.5595,157055.0
2025-01-31 09:40:00,5.67,5.67,5.66,5.67,102222.0,5.5595,5.5595,5.5497,5.5595,102222.0
2025-01-31 09:50:00,5.67,5.67,5.66,5.66,206517.0,5.5595,5.5595,5.5497,5.5497,206517.0
2025-01-31 10:00:00,5.65,5.65,5.63,5.64,176182.0,5.5399,5.5399,5.5203,5.5301,176182.0
2025-01-31 10:10:00,5.64,5.64,5.63,5.64,66205.0,5.5301,5.5301,5.5203,5.5301,66205.0
2025-01-31 10:20:00,5.64,5.64,5.63,5.63,197186.0,5.5301,5.5301,5.5203,5.5203,197186.0
2025-01-31 10:30:00,5.63,5.63,5.62,5.62,109937.0,5.5203,5.5203,5.5105,5.5105,109937.0
2025-01-31 10:40:00,5.62,5.62,5.62,5.62,114801.0,5.5105,5.5105,5.5105,5.5105,114801.0
2025-01-31 10:50:00,5.62,5.62,5.62,5.62,0.0,5.5105,5.5105,5.5105,5.5105,0.0
2025-01-31 11:00:00,5.61,5.61,5.61,5.61,143096.0,5.5007,5.5007,5.5007,5.5007,143096.0
2025-01-31 11:10:00,5.61,5.61,5.61,5.61,74742.0,5.5007,5.5007,5.5007,5.5007,74742.0
2025-01-31 11:20:00,5.62,5.62,5.62,5.62,57996.0,5.5105,5.5105,5.5105,5.5105,57996.0
2025-01-31 11:30:00,5.62,5.63,5.62,5.63,167670.0,5.5105,5.5203,5.5105,5.5203,167670.0
2025-01-31 11:40:00,5.63,5.63,5.63,5.63,111760.0,5.5203,5.5203,5.5203,5.5203,111760.0
2025-01-31 11:50:00,5.63,5.63,5.63,5.63,0.0,5.5203,5.5203,5.5203,5.5203,0.0
2025-01-31 12:00:00,5.63,5.65,5.63,5.64,280161.0,5.5203,5.5399,5.5203,5.5301,280161.0
2025-01-31 12:10:00,5.64,5.64,5.64,5.64,128900.0,5.5301,5.5301,5.5301,5.5301,128900.0
2025-01-31 12:20:00,5.63,5.63,5.62,5.62,46137.0,5.5203,5.5203,5.5105,5.5105,46137.0
2025-01-31 12:30:00,5.62,5.62,5.62,5.62,0.0,5.5105,5.5105,5.5105,5.5105,0.0
2025-01-31 12:40:00,5.62,5.62,5.62,5.62,49034.0,5.5105,5.5105,5.5105,5.5105,49034.0
2025-01-31 12:50:00,5.62,5.62,5.62,5.62,24886.0,5.5105,5.5105,5.5105,5.5105,24886.0
2025-01-31 13:00:00,5.62,5.62,5.62,5.62,2072.0,5.5105,5.5105,5.5105,5.5105,2072.0
2025-01-31 13:10:00,5.63,5.66,5.63,5.66,82679.0,5.5203,5.5497,5.5203,5.5497,82679.0
2025-01-31 13:20:00,5.67,5.69,5.66,5.69,608206.0,5.5595,5.5791,5.5497,5.5791,608206.0
2025-01-31 13:30:00,5.7,5.75,5.69,5.72,479313.0,5.5889,5.638,5.5791,5.6085,479313.0
2025-01-31 13:40:00,5.72,5.72,5.7,5.71,277298.0,5.6085,5.6085,5.5889,5.5987,277298.0
2025-01-31 13:50:00,5.71,5.74,5.71,5.73,151433.0,5.5987,5.6281,5.5987,5.6183,151433.0
2025-01-31 14:00:00,5.74,5.78,5.73,5.78,454666.0,5.6281,5.6674,5.6183,5.6674,454666.0
2025-01-31 14:10:00,5.78,5.78,5.74,5.77,187776.0,5.6674,5.6674,5.6281,5.6576,187776.0
2025-01-31 14:20:00,5.77,5.77,5.76,5.76,62479.0,5.6576,5.6576,5.6478,5.6478,62479.0
2025-01-31 14:30:00,5.75,5.78,5.75,5.78,129567.0,5.638,5.6674,5.638,5.6674,129567.0
2025-01-31 14:40:00,5.78,5.82,5.78,5.81,360330.0,5.6674,5.7066,5.6674,5.6968,360330.0
2025-01-31 14:50:00,5.8,5.81,5.78,5.78,302005.0,5.687,5.6968,5.6674,5.6674,302005.0
2025-01-31 15:00:00,5.79,5.84,5.79,5.84,245516.0,5.6772,5.7262,5.6772,5.7262,245516.0
2025-01-31 15:10:00,5.84,5.84,5.82,5.82,312628.0,5.7262,5.7262,5.7066,5.7066,312628.0
2025-01-31 15:20:00,5.83,5.84,5.83,5.84,101586.0,5.7164,5.7262,5.7164,5.7262,101586.0
2025-01-31 15:30:00,5.83,5.86,5.83,5.86,171164.0,5.7164,5.7458,5.7164,5.7458,171164.0
2025-01-31 15:40:00,5.85,5.85,5.82,5.82,312863.0,5.736,5.736,5.7066,5.7066,312863.0
2025-01-31 15:50:00,5.81,5.84,5.8,5.83,849065.0,5.6968,5.7262,5.687,5.7164,849065.0
2025-02-03 09:30:00,6.11,6.12,6.06,6.06,1024441.0,5.9909,6.0007,5.9419,5.9419,1024441.0
2025-02-03 09:40:00,6.06,6.1,6.06,6.1,227695.0,5.9419,5.9811,5.9419,5.9811,227695.0
2025-02-03 09:50:00,6.1,6.13,6.1,6.12,247091.0,5.9811,6.0105,5.9811,6.0007,247091.0
2025-02-03 10:00:00,6.13,6.14,6.12,6.12,225451.0,6.0105,6.0204,6.0007,6.0007,225451.0
2025-02-03 10:10:00,6.12,6.17,6.12,6.17,229215.0,6.0007,6.0498,6.0007,6.0498,229215.0
2025-02-03 10:20:00,6.17,6.17,6.0,6.0,1063315.0,6.0498,6.0498,5.8831,5.8831,1063315.0
2025-02-03 10:30:00,6.0,6.01,5.97,5.99,403233.0,5.8831,5.8929,5.8537,5.8733,403233.0
2025-02-03 10:40:00,5.99,6.0,5.93,5.97,489248.0,5.8733,5.8831,5.8144,5.8537,489248.0
2025-02-03 10:50:00,5.96,5.96,5.94,5.95,292736.0,5.8439,5.8439,5.8242,5.8341,292736.0
2025-02-03 11:00:00,5.95,6.0,5.94,5.96,400216.0,5.8341,5.8831,5.8242,5.8439,400216.0
2025-02-03 11:10:00,5.94,5.96,5.92,5.93,104923.0,5.8242,5.8439,5.8046,5.8144,104923.0
2025-02-03 11:20:00,5.93,5.96,5.92,5.96,411890.0,5.8144,5.8439,5.8046,5.8439,411890.0
2025-02-03 11:30:00,5.96,5.96,5.94,5.94,137768.0,5.8439,5.8439,5.8242,5.8242,137768.0
2025-02-03 11:40:00,5.93,5.95,5.93,5.93,196975.0,5.8144,5.8341,5.8144,5.8144,196975.0
2025-02-03 11:50:00,5.93,5.97,5.93,5.97,69265.0,5.8144,5.8537,5.8144,5.8537,69265.0
2025-02-03 12:00:00,5.97,5.98,5.96,5.97,221073.0,5.8537,5.8635,5.8439,5.8537,221073.0
2025-02-03 12:10:00,5.97,5.98,5.97,5.97,125746.0,5.8537,5.8635,5.8537,5.8537,125746.0
2025-02-03 12:20:00,5.96,5.96,5.94,5.96,28825.0,5.8439,5.8439,5.8242,5.8439,28825.0
2025-02-03 12:30:00,5.97,5.99,5.97,5.99,86203.0,5.8537,5.8733,5.8537,5.8733,86203.0
2025-02-03 12:40:00,5.99,5.99,5.98,5.98,173430.0,5.8733,5.8733,5.8635,5.8635,173430.0
2025-02-03 12:50:00,5.98,6.0,5.96,5.97,382257.0,5.8635,5.8831,5.8439,5.8537,382257.0
2025-02-03 13:00:00,5.97,6.0,5.96,5.99,263182.0,5.8537,5.8831,5.8439,5.8733,263182.0
2025-02-03 13:10:00,5.99,5.99,5.96,5.97,156503.0,5.8733,5.8733,5.8439,5.8537,156503.0
2025-02-03 13:20:00,5.96,5.96,5.95,5.95,70509.0,5.8439,5.8439,5.8341,5.8341,70509.0
2025-02-03 13:30:00,5.96,5.96,5.94,5.95,57799.0,5.8439,5.8439,5.8242,5.8341,57799.0
2025-02-03 13:40:00,5.95,5.96,5.94,5.94,102547.0,5.8341,5.8439,5.8242,5.8242,102547.0
2025-02-03 13:50:00,5.93,5.93,5.92,5.92,520.0,5.8144,5.8144,5.8046,5.8046,520.0
2025-02-03 14:00:00,5.92,5.93,5.92,5.92,91249.0,5.8046,5.8144,5.8046,5.8046,91249.0
2025-02-03 14:10:00,5.91,5.91,5.9,5.9,48153.0,5.7948,5.7948,5.785,5.785,48153.0
2025-02-03 14:20:00,5.9,5.91,5.9,5.91,23906.0,5.785,5.7948,5.785,5.7948,23906.0
2025-02-03 14:30:00,5.9,5.91,5.9,5.91,76085.0,5.785,5.7948,5.785,5.7948,76085.0
2025-02-03 14:40:00,5.91,5.91,5.89,5.89,27687.0,5.7948,5.7948,5.7752,5.7752,27687.0
2025-02-03 14:50:00,5.89,5.9,5.89,5.9,5454.0,5.7752,5.785,5.7752,5.785,5454.0
2025-02-03 15:00:00,5.9,5.91,5.9,5.91,152676.0,5.785,5.7948,5.785,5.7948,152676.0
2025-02-03 15:10:00,5.91,5.92,5.91,5.91,192881.0,5.7948,5.8046,5.7948,5.7948,192881.0
2025-02-03 15:20:00,5.91,5.93,5.91,5.93,28510.0,5.7948,5.8144,5.7948,5.8144,28510.0
2025-02-03 15:30:00,5.93,5.95,5.93,5.93,286396.0,5.8144,5.8341,5.8144,5.8144,286396.0
2025-02-03 15:40:00,5.93,5.95,5.93,5.94,27629.0,5.8144,5.8341,5.8144,5.8242,27629.0
2025-02-03 15:50:00,5.93,5.96,5.93,5.96,180851.0,5.8144,5.8439,5.8144,5.8439,180851.0
2025-02-04 09:30:00,5.96,5.97,5.94,5.94,318695.0,5.8439,5.8537,5.8242,5.8242,318695.0
2025-02-04 09:40:00,5.95,5.95,5.94,5.95,55236.0,5.8341,5.8341,5.8242,5.8341,55236.0
2025-02-04 09:50:00,5.94,5.95,5.92,5.92,49656.0,5.8242,5.8341,5.8046,5.8046,49656.0
2025-02-04 10:00:00,5.92,5.92,5.88,5.88,171854.0,5.8046,5.8046,5.7654,5.7654,171854.0
2025-02-04 10:10:00,5.88,5.88,5.86,5.86,285481.0,5.7654,5.7654,5.7458,5.7458,285481.0
2025-02-04 10:20:00,5.86,5.88,5.86,5.87,215587.0,5.7458,5.7654,5.7458,5.7556,215587.0
2025-02-04 10:30:00,5.88,5.88,5.86,5.86,130413.0,5.7654,5.7654,5.7458,5.7458,130413.0
2025-02-04 10:40:00,5.86,5.87,5.86,5.87,133648.0,5.7458,5.7556,5.7458,5.7556,133648.0
2025-02-04 10:50:00,5.87,5.88,5.87,5.88,115287.0,5.7556,5.7654,5.7556,5.7654,115287.0
2025-02-04 11:00:00,5.88,5.88,5.86,5.86,7987.0,5.7654,5.7654,5.7458,5.7458,7987.0
2025-02-04 11:10:00,5.85,5.85,5.85,5.85,87116.0,5.736,5.736,5.736,5.736,87116.0
2025-02-04 11:20:00,5.85,5.85,5.83,5.83,150861.0,5.736,5.736,5.7164,5.7164,150861.0
2025-02-04 11:30:00,5.84,5.84,5.84,5.84,84891.0,5.7262,5.7262,5.7262,5.7262,84891.0
2025-02-04 11:40:00,5.84,5.85,5.84,5.85,20900.0,5.7262,5.736,5.7262,5.736,20900.0
2025-02-04 11:50:00,5.86,5.87,5.86,5.87,123125.0,5.7458,5.7556,5.7458,5.7556,123125.0
2025-02-04 12:00:00,5.85,5.85,5.84,5.85,93008.0,5.736,5.736,5.7262,5.736,93008.0
2025-02-04 12:10:00,5.85,5.88,5.84,5.87,488981.0,5.736,5.7654,5.7262,5.7556,488981.0
2025-02-04 12:20:00,5.88,5.89,5.88,5.89,241301.0,5.7654,5.7752,5.7654,5.7752,241301.0
2025-02-04 12:30:00,5.9,5.9,5.89,5.89,221220.0,5.785,5.785,5.7752,5.7752,221220.0
2025-02-04 12:40:00,5.89,5.89,5.88,5.88,246731.0,5.7752,5.7752,5.7654,5.7654,246731.0
2025-02-04 12:50:00,5.88,5.88,5.87,5.87,23300.0,5.7654,5.7654,5.7556,5.7556,23300.0
2025-02-04 13:00:00,5.87,5.88,5.87,5.88,23211.0,5.7556,5.7654,5.7556,5.7654,23211.0
2025-02-04 13:10:00,5.88,5.88,5.87,5.87,19925.0,5.7654,5.7654,5.7556,5.7556,19925.0
2025-02-04 13:20:00,5.86,5.86,5.86,5.86,47299.0,5.7458,5.7458,5.7458,5.7458,47299.0
2025-02-04 13:30:00,5.86,5.87,5.86,5.87,63521.0,5.7458,5.7556,5.7458,5.7556,63521.0
2025-02-04 13:40:00,5.87,5.87,5.87,5.87,0.0,5.7556,5.7556,5.7556,5.7556,0.0
2025-02-04 13:50:00,5.86,5.86,5.86,5.86,51300.0,5.7458,5.7458,5.7458,5.7458,51300.0
2025-02-04 14:00:00,5.87,5.87,5.85,5.85,129840.0,5.7556,5.7556,5.736,5.736,129840.0
2025-02-04 14:10:00,5.84,5.84,5.84,5.84,54100.0,5.7262,5.7262,5.7262,5.7262,54100.0
2025-02-04 14:20:00,5.83,5.84,5.83,5.84,8800.0,5.7164,5.7262,5.7164,5.7262,8800.0
2025-02-04 14:30:00,5.83,5.83,5.83,5.83,67177.0,5.7164,5.7164,5.7164,5.7164,67177.0
2025-02-04 14:40:00,5.83,5.83,5.83,5.83,19299.0,5.7164,5.7164,5.7164,5.7164,19299.0
2025-02-04 14:50:00,5.84,5.86,5.83,5.85,296417.0,5.7262,5.7458,5.7164,5.736,296417.0
2025-02-04 15:00:00,5.85,5.85,5.85,5.85,120430.0,5.736,5.736,5.736,5.736,120430.0
2025-02-04 15:10:00,5.84,5.84,5.83,5.84,50517.0,5.7262,5.7262,5.7164,5.7262,50517.0
2025-02-04 15:20:00,5.85,5.86,5.85,5.85,118641.0,5.736,5.7458,5.736,5.736,118641.0
2025-02-04 15:30:00,5.86,5.86,5.85,5.85,304740.0,5.7458,5.7458,5.736,5.736,304740.0
2025-02-04 15:40:00,5.84,5.84,5.84,5.84,38580.0,5.7262,5.7262,5.7262,5.7262,38580.0
2025-02-04 15:50:00,5.85,5.86,5.83,5.84,236414.0,5.736,5.7458,5.7164,5.7262,236414.0
2025-02-05 09:30:00,5.87,5.88,5.87,5.87,416931.0,5.7556,5.7654,5.7556,5.7556,416931.0
2025-02-05 09:40:00,5.87,5.88,5.87,5.88,11321.0,5.7556,5.7654,5.7556,5.7654,11321.0
2025-02-05 09:50:00,5.88,5.9,5.88,5.89,75509.0,5.7654,5.785,5.7654,5.7752,75509.0
2025-02-05 10:00:00,5.88,5.93,5.87,5.92,249125.0,5.7654,5.8144,5.7556,5.8046,249125.0
2025-02-05 10:10:00,5.91,5.92,5.9,5.91,352695.0,5.7948,5.8046,5.785,5.7948,352695.0
2025-02-05 10:20:00,5.9,5.9,5.88,5.88,175195.0,5.785,5.785,5.7654,5.7654,175195.0
2025-02-05 10:30:00,5.89,5.89,5.87,5.87,121596.0,5.7752,5.7752,5.7556,5.7556,121596.0
2025-02-05 10:40:00,5.87,5.88,5.87,5.88,137600.0,5.7556,5.7654,5.7556,5.7654,137600.0
2025-02-05 10:50:00,5.88,5.88,5.87,5.87,101566.0,5.7654,5.7654,5.7556,5.7556,101566.0
2025-02-05 11:00:00,5.88,5.88,5.86,5.86,88904.0,5.7654,5.7654,5.7458,5.7458,88904.0
2025-02-05 11:10:00,5.86,5.88,5.86,5.88,181041.0,5.7458,5.7654,5.7458,5.7654,181041.0
2025-02-05 11:20:00,5.88,5.88,5.86,5.86,81727.0,5.7654,5.7654,5.7458,5.7458,81727.0
2025-02-05 11:30:00,5.86,5.86,5.85,5.85,22372.0,5.7458,5.7458,5.736,5.736,22372.0
2025-02-05 11:40:00,5.84,5.84,5.84,5.84,10544.0,5.7262,5.7262,5.7262,5.7262,10544.0
2025-02-05 11:50:00,5.83,5.83,5.82,5.82,38486.0,5.7164,5.7164,5.7066,5.7066,38486.0
2025-02-05 12:00:00,5.82,5.82,5.81,5.81,46880.0,5.7066,5.7066,5.6968,5.6968,46880.0
2025-02-05 12:10:00,5.8,5.82,5.8,5.82,3200.0,5.687,5.7066,5.687,5.7066,3200.0
2025-02-05 12:20:00,5.82,5.82,5.82,5.82,30479.0,5.7066,5.7066,5.7066,5.7066,30479.0
2025-02-05 12:30:00,5.82,5.82,5.82,5.82,24503.0,5.7066,5.7066,5.7066,5.7066,24503.0
2025-02-05 12:40:00,5.83,5.83,5.82,5.82,1300.0,5.7164,5.7164,5.7066,5.7066,1300.0
2025-02-05 12:50:00,5.82,5.82,5.82,5.82,36500.0,5.7066,5.7066,5.7066,5.7066,36500.0
2025-02-05 13:00:00,5.82,5.82,5.82,5.82,400.0,5.7066,5.7066,5.7066,5.7066,400.0
2025-02-05 13:10:00,5.82,5.82,5.82,5.82,38363.0,5.7066,5.7066,5.7066,5.7066,38363.0
2025-02-05 13:20:00,5.82,5.83,5.82,5.82,111843.0,5.7066,5.7164,5.7066,5.7066,111843.0
2025-02-05 13:30:00,5.82,5.82,5.81,5.81,81778.0,5.7066,5.7066,5.6968,5.6968,81778.0
2025-02-05 13:40:00,5.8,5.8,5.79,5.8,100619.0,5.687,5.687,5.6772,5.687,100619.0
2025-02-05 13:50:00,5.8,5.82,5.8,5.81,90126.0,5.687,5.7066,5.687,5.6968,90126.0
2025-02-05 14:00:00,5.8,5.8,5.79,5.79,7208.0,5.687,5.687,5.6772,5.6772,7208.0
2025-02-05 14:10:00,5.79,5.79,5.79,5.79,600.0,5.6772,5.6772,5.6772,5.6772,600.0
2025-02-05 14:20:00,5.79,5.79,5.79,5.79,0.0,5.6772,5.6772,5.6772,5.6772,0.0
2025-02-05 14:30:00,5.79,5.8,5.79,5.8,131204.0,5.6772,5.687,5.6772,5.687,131204.0
2025-02-05 14:40:00,5.8,5.8,5.8,5.8,11898.0,5.687,5.687,5.687,5.687,11898.0
2025-02-05 14:50:00,5.8,5.8,5.8,5.8,1000.0,5.687,5.687,5.687,5.687,1000.0
2025-02-05 15:00:00,5.8,5.8,5.79,5.8,152947.0,5.687,5.687,5.6772,5.687,152947.0
2025-02-05 15:10:00,5.79,5.79,5.79,5.79,18818.0,5.6772,5.6772,5.6772,5.6772,18818.0
2025-02-05 15:20:00,5.79,5.79,5.79,5.79,200.0,5.6772,5.6772,5.6772,5.6772,200.0
2025-02-05 15:30:00,5.79,5.79,5.79,5.79,78304.0,5.6772,5.6772,5.6772,5.6772,78304.0
2025-02-05 15:40:00,5.8,5.8,5.8,5.8,114294.0,5.687,5.687,5.687,5.687,114294.0
2025-02-05 15:50:00,5.8,5.8,5.77,5.77,248398.0,5.687,5.687,5.6576,5.6576,248398.0
2025-02-06 09:30:00,5.73,5.74,5.72,5.74,156474.0,5.6183,5.6281,5.6085,5.6281,156474.0
2025-02-06 09:40:00,5.74,5.74,5.72,5.73,50127.0,5.6281,5.6281,5.6085,5.6183,50127.0
2025-02-06 09:50:00,5.73,5.75,5.73,5.75,17717.0,5.6183,5.638,5.6183,5.638,17717.0
2025-02-06 10:00:00,5.75,5.75,5.74,5.74,21093.0,5.638,5.638,5.6281,5.6281,21093.0
2025-02-06 10:10:00,5.73,5.73,5.73,5.73,59864.0,5.6183,5.6183,5.6183,5.6183,59864.0
2025-02-06 10:20:00,5.73,5.75,5.73,5.75,204467.0,5.6183,5.638,5.6183,5.638,204467.0
2025-02-06 10:30:00,5.75,5.76,5.74,5.76,279584.0,5.638,5.6478,5.6281,5.6478,279584.0
2025-02-06 10:40:00,5.76,5.78,5.75,5.77,136255.0,5.6478,5.6674,5.638,5.6576,136255.0
2025-02-06 10:50:00,5.76,5.76,5.76,5.76,96959.0,5.6478,5.6478,5.6478,5.6478,96959.0
2025-02-06 11:00:00,5.76,5.76,5.75,5.75,50600.0,5.6478,5.6478,5.638,5.638,50600.0
2025-02-06 11:10:00,5.74,5.74,5.74,5.74,56009.0,5.6281,5.6281,5.6281,5.6281,56009.0
2025-02-06 11:20:00,5.74,5.74,5.74,5.74,66400.0,5.6281,5.6281,5.6281,5.6281,66400.0
2025-02-06 11:30:00,5.74,5.75,5.74,5.75,59777.0,5.6281,5.638,5.6281,5.638,59777.0
2025-02-06 11:40:00,5.75,5.75,5.75,5.75,13863.0,5.638,5.638,5.638,5.638,13863.0
2025-02-06 11:50:00,5.74,5.74,5.74,5.74,24285.0,5.6281,5.6281,5.6281,5.6281,24285.0
2025-02-06 12:00:00,5.75,5.75,5.75,5.75,120981.0,5.638,5.638,5.638,5.638,120981.0
2025-02-06 12:10:00,5.75,5.75,5.75,5.75,23004.0,5.638,5.638,5.638,5.638,23004.0
2025-02-06 12:20:00,5.74,5.75,5.74,5.75,34538.0,5.6281,5.638,5.6281,5.638,34538.0
2025-02-06 12:30:00,5.75,5.75,5.75,5.75,58901.0,5.638,5.638,5.638,5.638,58901.0
2025-02-06 12:40:00,5.75,5.75,5.75,5.75,0.0,5.638,5.638,5.638,5.638,0.0
2025-02-06 12:50:00,5.74,5.74,5.74,5.74,10033.0,5.6281,5.6281,5.6281,5.6281,10033.0
2025-02-06 13:00:00,5.73,5.73,5.72,5.73,35400.0,5.6183,5.6183,5.6085,5.6183,35400.0
2025-02-06 13:10:00,5.73,5.73,5.73,5.73,99050.0,5.6183,5.6183,5.6183,5.6183,99050.0
2025-02-06 13:20:00,5.73,5.73,5.73,5.73,0.0,5.6183,5.6183,5.6183,5.6183,0.0
2025-02-06 13:30:00,5.73,5.75,5.73,5.75,91875.0,5.6183,5.638,5.6183,5.638,91875.0
2025-02-06 13:40:00,5.74,5.74,5.74,5.74,50360.0,5.6281,5.6281,5.6281,5.6281,50360.0
2025-02-06 13:50:00,5.74,5.74,5.74,5.74,53701.0,5.6281,5.6281,5.6281,5.6281,53701.0
2025-02-06 14:00:00,5.74,5.74,5.74,5.74,0.0,5.6281,5.6281,5.6281,5.6281,0.0
2025-02-06 14:10:00,5.74,5.74,5.74,5.74,6086.0,5.6281,5.6281,5.6281,5.6281,6086.0
2025-02-06 14:20:00,5.75,5.76,5.75,5.76,30422.0,5.638,5.6478,5.638,5.6478,30422.0
2025-02-06 14:30:00,5.77,5.81,5.77,5.79,333611.0,5.6576,5.6968,5.6576,5.6772,333611.0
2025-02-06 14:40:00,5.79,5.8,5.79,5.79,81684.0,5.6772,5.687,5.6772,5.6772,81684.0
2025-02-06 14:50:00,5.78,5.79,5.78,5.79,32307.0,5.6674,5.6772,5.6674,5.6772,32307.0
2025-02-06 15:00:00,5.79,5.79,5.78,5.78,46583.0,5.6772,5.6772,5.6674,5.6674,46583.0
2025-02-06 15:10:00,5.78,5.78,5.76,5.76,55625.0,5.6674,5.6674,5.6478,5.6478,55625.0
2025-02-06 15:20:00,5.76,5.76,5.76,5.76,22082.0,5.6478,5.6478,5.6478,5.6478,22082.0
2025-02-06 15:30:00,5.75,5.76,5.75,5.76,32946.0,5.638,5.6478,5.638,5.6478,32946.0
2025-02-06 15:40:00,5.75,5.75,5.74,5.74,125793.0,5.638,5.638,5.6281,5.6281,125793.0
2025-02-06 15:50:00,5.74,5.74,5.71,5.72,224949.0,5.6281,5.6281,5.5987,5.6085,224949.0
2025-02-07 09:30:00,5.7,5.71,5.7,5.7,136720.0,5.5889,5.5987,5.5889,5.5889,136720.0
2025-02-07 09:40:00,5.7,5.7,5.68,5.68,131251.0,5.5889,5.5889,5.5693,5.5693,131251.0
2025-02-07 09:50:00,5.67,5.68,5.67,5.67,58274.0,5.5595,5.5693,5.5595,5.5595,58274.0
2025-02-07 10:00:00,5.68,5.78,5.68,5.74,434572.0,5.5693,5.6674,5.5693,5.6281,434572.0
2025-02-07 10:10:00,5.75,5.79,5.75,5.76,291691.0,5.638,5.6772,5.638,5.6478,291691.0
2025-02-07 10:20:00,5.77,5.78,5.76,5.76,203366.0,5.6576,5.6674,5.6478,5.6478,203366.0
2025-02-07 10:30:00,5.77,5.77,5.75,5.76,138654.0,5.6576,5.6576,5.638,5.6478,138654.0
2025-02-07 10:40:00,5.76,5.78,5.76,5.77,143999.0,5.6478,5.6674,5.6478,5.6576,143999.0
2025-02-07 10:50:00,5.76,5.87,5.75,5.81,861521.0,5.6478,5.7556,5.638,5.6968,861521.0
2025-02-07 11:00:00,5.82,5.85,5.8,5.8,275419.0,5.7066,5.736,5.687,5.687,275419.0
2025-02-07 11:10:00,5.81,5.83,5.78,5.79,415071.0,5.6968,5.7164,5.6674,5.6772,415071.0
2025-02-07 11:20:00,5.79,5.84,5.78,5.84,166950.0,5.6772,5.7262,5.6674,5.7262,166950.0
2025-02-07 11:30:00,5.84,5.84,5.83,5.84,475878.0,5.7262,5.7262,5.7164,5.7262,475878.0
2025-02-07 11:40:00,5.83,5.86,5.83,5.84,290258.0,5.7164,5.7458,5.7164,5.7262,290258.0
2025-02-07 11:50:00,5.85,5.86,5.83,5.86,642430.0,5.736,5.7458,5.7164,5.7458,642430.0
2025-02-07 12:00:00,5.86,5.87,5.83,5.83,233067.0,5.7458,5.7556,5.7164,5.7164,233067.0
2025-02-07 12:10:00,5.84,5.87,5.83,5.86,418758.0,5.7262,5.7556,5.7164,5.7458,418758.0
2025-02-07 12:20:00,5.86,5.87,5.84,5.85,277393.0,5.7458,5.7556,5.7262,5.736,277393.0
2025-02-07 12:30:00,5.85,5.86,5.84,5.85,162154.0,5.736,5.7458,5.7262,5.736,162154.0
2025-02-07 12:40:00,5.84,5.84,5.83,5.83,63368.0,5.7262,5.7262,5.7164,5.7164,63368.0
2025-02-07 12:50:00,5.83,5.84,5.83,5.83,75888.0,5.7164,5.7262,5.7164,5.7164,75888.0
2025-02-07 13:00:00,5.83,5.83,5.8,5.8,164524.0,5.7164,5.7164,5.687,5.687,164524.0
2025-02-07 13:10:00,5.8,5.8,5.8,5.8,34346.0,5.687,5.687,5.687,5.687,34346.0
2025-02-07 13:20:00,5.8,5.81,5.8,5.81,22400.0,5.687,5.6968,5.687,5.6968,22400.0
2025-02-07 13:30:00,5.8,5.8,5.8,5.8,35363.0,5.687,5.687,5.687,5.687,35363.0
2025-02-07 13:40:00,5.8,5.84,5.8,5.84,121293.0,5.687,5.7262,5.687,5.7262,121293.0
2025-02-07 13:50:00,5.84,5.86,5.84,5.86,142615.0,5.7262,5.7458,5.7262,5.7458,142615.0
2025-02-07 14:00:00,5.86,5.86,5.86,5.86,62824.0,5.7458,5.7458,5.7458,5.7458,62824.0
2025-02-07 14:10:00,5.87,5.87,5.87,5.87,61724.0,5.7556,5.7556,5.7556,5.7556,61724.0
2025-02-07 14:20:00,5.88,5.88,5.88,5.88,187910.0,5.7654,5.7654,5.7654,5.7654,187910.0
2025-02-07 14:30:00,5.88,5.88,5.87,5.87,124800.0,5.7654,5.7654,5.7556,5.7556,124800.0
2025-02-07 14:40:00,5.87,5.87,5.86,5.86,95646.0,5.7556,5.7556,5.7458,5.7458,95646.0
2025-02-07 14:50:00,5.86,5.87,5.86,5.87,34300.0,5.7458,5.7556,5.7458,5.7556,34300.0
2025-02-07 15:00:00,5.87,5.88,5.87,5.88,36900.0,5.7556,5.7654,5.7556,5.7654,36900.0
2025-02-07 15:10:00,5.88,5.89,5.88,5.89,46845.0,5.7654,5.7752,5.7654,5.7752,46845.0
2025-02-07 15:20:00,5.88,5.88,5.88,5.88,20923.0,5.7654,5.7654,5.7654,5.7654,20923.0
2025-02-07 15:30:00,5.88,5.88,5.88,5.88,55779.0,5.7654,5.7654,5.7654,5.7654,55779.0
2025-02-07 15:40:00,5.88,5.88,5.88,5.88,33435.0,5.7654,5.7654,5.7654,5.7654,33435.0
2025-02-07 15:50:00,5.87,5.88,5.87,5.88,200458.0,5.7556,5.7654,5.7556,5.7654,200458.0
2025-02-10 09:30:00,5.79,5.81,5.79,5.81,284823.0,5.6772,5.6968,5.6772,5.6968,284823.0
2025-02-10 09:40:00,5.81,5.82,5.81,5.81,99542.0,5.6968,5.7066,5.6968,5.6968,99542.0
2025-02-10 09:50:00,5.81,5.81,5.81,5.81,45000.0,5.6968,5.6968,5.6968,5.6968,45000.0
2025-02-10 10:00:00,5.8,5.8,5.77,5.77,310486.0,5.687,5.687,5.6576,5.6576,310486.0
2025-02-10 10:10:00,5.76,5.78,5.76,5.78,47500.0,5.6478,5.6674,5.6478,5.6674,47500.0
2025-02-10 10:20:00,5.78,5.78,5.77,5.77,144248.0,5.6674,5.6674,5.6576,5.6576,144248.0
2025-02-10 10:30:00,5.76,5.76,5.76,5.76,40097.0,5.6478,5.6478,5.6478,5.6478,40097.0
2025-02-10 10:40:00,5.76,5.76,5.75,5.75,98899.0,5.6478,5.6478,5.638,5.638,98899.0
2025-02-10 10:50:00,5.75,5.75,5.75,5.75,0.0,5.638,5.638,5.638,5.638,0.0
2025-02-10 11:00:00,5.75,5.76,5.75,5.76,26376.0,5.638,5.6478,5.638,5.6478,26376.0
2025-02-10 11:10:00,5.76,5.78,5.76,5.78,58803.0,5.6478,5.6674,5.6478,5.6674,58803.0
2025-02-10 11:20:00,5.78,5.78,5.78,5.78,70972.0,5.6674,5.6674,5.6674,5.6674,70972.0
2025-02-10 11:30:00,5.78,5.79,5.78,5.78,46379.0,5.6674,5.6772,5.6674,5.6674,46379.0
2025-02-10 11:40:00,5.78,5.78,5.78,5.78,78945.0,5.6674,5.6674,5.6674,5.6674,78945.0
2025-02-10 11:50:00,5.78,5.78,5.78,5.78,35900.0,5.6674,5.6674,5.6674,5.6674,35900.0
2025-02-10 12:00:00,5.78,5.79,5.78,5.79,36577.0,5.6674,5.6772,5.6674,5.6772,36577.0
2025-02-10 12:10:00,5.8,5.8,5.8,5.8,60374.0,5.687,5.687,5.687,5.687,60374.0
2025-02-10 12:20:00,5.8,5.8,5.79,5.79,54096.0,5.687,5.687,5.6772,5.6772,54096.0
2025-02-10 12:30:00,5.79,5.79,5.79,5.79,6200.0,5.6772,5.6772,5.6772,5.6772,6200.0
2025-02-10 12:40:00,5.78,5.78,5.78,5.78,105269.0,5.6674,5.6674,5.6674,5.6674,105269.0
2025-02-10 12:50:00,5.78,5.78,5.77,5.77,10542.0,5.6674,5.6674,5.6576,5.6576,10542.0
2025-02-10 13:00:00,5.77,5.77,5.76,5.76,11784.0,5.6576,5.6576,5.6478,5.6478,11784.0
2025-02-10 13:10:00,5.76,5.76,5.76,5.76,43963.0,5.6478,5.6478,5.6478,5.6478,43963.0
2025-02-10 13:20:00,5.76,5.76,5.76,5.76,6468.0,5.6478,5.6478,5.6478,5.6478,6468.0
2025-02-10 13:30:00,5.76,5.76,5.76,5.76,960.0,5.6478,5.6478,5.6478,5.6478,960.0
2025-02-10 13:40:00,5.76,5.76,5.76,5.76,1500.0,5.6478,5.6478,5.6478,5.6478,1500.0
2025-02-10 13:50:00,5.76,5.76,5.75,5.75,28052.0,5.6478,5.6478,5.638,5.638,28052.0
2025-02-10 14:00:00,5.75,5.76,5.75,5.75,50487.0,5.638,5.6478,5.638,5.638,50487.0
2025-02-10 14:10:00,5.75,5.75,5.75,5.75,0.0,5.638,5.638,5.638,5.638,0.0
2025-02-10 14:20:00,5.75,5.75,5.75,5.75,86982.0,5.638,5.638,5.638,5.638,86982.0
2025-02-10 14:30:00,5.75,5.75,5.75,5.75,104374.0,5.638,5.638,5.638,5.638,104374.0
2025-02-10 14:40:00,5.76,5.76,5.76,5.76,97990.0,5.6478,5.6478,5.6478,5.6478,97990.0
2025-02-10 14:50:00,5.76,5.76,5.75,5.75,81400.0,5.6478,5.6478,5.638,5.638,81400.0
2025-02-10 15:00:00,5.76,5.76,5.75,5.75,119735.0,5.6478,5.6478,5.638,5.638,119735.0
2025-02-10 15:10:00,5.75,5.75,5.75,5.75,0.0,5.638,5.638,5.638,5.638,0.0
2025-02-10 15:20:00,5.75,5.75,5.75,5.75,100.0,5.638,5.638,5.638,5.638,100.0
2025-02-10 15:30:00,5.76,5.76,5.76,5.76,90830.0,5.6478,5.6478,5.6478,5.6478,90830.0
2025-02-10 15:40:00,5.76,5.76,5.75,5.76,103978.0,5.6478,5.6478,5.638,5.6478,103978.0
2025-02-10 15:50:00,5.76,5.78,5.76,5.77,129227.0,5.6478,5.6674,5.6478,5.6576,129227.0
2025-02-11 09:30:00,5.84,5.84,5.8,5.81,149233.0,5.7262,5.7262,5.687,5.6968,149233.0
2025-02-11 09:40:00,5.81,5.81,5.81,5.81,1384.0,5.6968,5.6968,5.6968,5.6968,1384.0
2025-02-11 09:50:00,5.8,5.81,5.8,5.81,12399.0,5.687,5.6968,5.687,5.6968,12399.0
2025-02-11 10:00:00,5.81,5.82,5.8,5.81,132788.0,5.6968,5.7066,5.687,5.6968,132788.0
2025-02-11 10:10:00,5.81,5.81,5.8,5.8,36100.0,5.6968,5.6968,5.687,5.687,36100.0
2025-02-11 10:20:00,5.81,5.81,5.79,5.79,31295.0,5.6968,5.6968,5.6772,5.6772,31295.0
2025-02-11 10:30:00,5.79,5.79,5.78,5.78,580.0,5.6772,5.6772,5.6674,5.6674,580.0
2025-02-11 10:40:00,5.77,5.77,5.77,5.77,5692.0,5.6576,5.6576,5.6576,5.6576,5692.0
2025-02-11 10:50:00,5.76,5.76,5.76,5.76,86983.0,5.6478,5.6478,5.6478,5.6478,86983.0
2025-02-11 11:00:00,5.77,5.77,5.77,5.77,31387.0,5.6576,5.6576,5.6576,5.6576,31387.0
2025-02-11 11:10:00,5.76,5.76,5.76,5.76,100.0,5.6478,5.6478,5.6478,5.6478,100.0
2025-02-11 11:20:00,5.76,5.77,5.76,5.77,5575.0,5.6478,5.6576,5.6478,5.6576,5575.0
2025-02-11 11:30:00,5.77,5.77,5.77,5.77,66073.0,5.6576,5.6576,5.6576,5.6576,66073.0
2025-02-11 11:40:00,5.77,5.77,5.77,5.77,0.0,5.6576,5.6576,5.6576,5.6576,0.0
2025-02-11 11:50:00,5.77,5.78,5.77,5.78,65032.0,5.6576,5.6674,5.6576,5.6674,65032.0
2025-02-11 12:00:00,5.79,5.81,5.79,5.81,102873.0,5.6772,5.6968,5.6772,5.6968,102873.0
2025-02-11 12:10:00,5.81,5.81,5.8,5.8,23254.0,5.6968,5.6968,5.687,5.687,23254.0
2025-02-11 12:20:00,5.79,5.79,5.78,5.78,46812.0,5.6772,5.6772,5.6674,5.6674,46812.0
2025-02-11 12:30:00,5.78,5.79,5.78,5.79,55926.0,5.6674,5.6772,5.6674,5.6772,55926.0
2025-02-11 12:40:00,5.79,5.79,5.79,5.79,58815.0,5.6772,5.6772,5.6772,5.6772,58815.0
2025-02-11 12:50:00,5.79,5.79,5.79,5.79,9912.0,5.6772,5.6772,5.6772,5.6772,9912.0
2025-02-11 13:00:00,5.79,5.8,5.79,5.8,13138.0,5.6772,5.687,5.6772,5.687,13138.0
2025-02-11 13:10:00,5.79,5.79,5.79,5.79,114398.0,5.6772,5.6772,5.6772,5.6772,114398.0
2025-02-11 13:20:00,5.79,5.79,5.79,5.79,10544.0,5.6772,5.6772,5.6772,5.6772,10544.0
2025-02-11 13:30:00,5.78,5.78,5.76,5.76,71327.0,5.6674,5.6674,5.6478,5.6478,71327.0
2025-02-11 13:40:00,5.76,5.76,5.76,5.76,0.0,5.6478,5.6478,5.6478,5.6478,0.0
2025-02-11 13:50:00,5.76,5.77,5.76,5.77,5843.0,5.6478,5.6576,5.6478,5.6576,5843.0
2025-02-11 14:00:00,5.77,5.77,5.77,5.77,105978.0,5.6576,5.6576,5.6576,5.6576,105978.0
2025-02-11 14:10:00,5.77,5.77,5.77,5.77,49900.0,5.6576,5.6576,5.6576,5.6576,49900.0
2025-02-11 14:20:00,5.77,5.77,5.77,5.77,48500.0,5.6576,5.6576,5.6576,5.6576,48500.0
2025-02-11 14:30:00,5.76,5.76,5.76,5.76,21686.0,5.6478,5.6478,5.6478,5.6478,21686.0
2025-02-11 14:40:00,5.75,5.75,5.74,5.74,151395.0,5.638,5.638,5.6281,5.6281,151395.0
2025-02-11 14:50:00,5.74,5.74,5.74,5.74,0.0,5.6281,5.6281,5.6281,5.6281,0.0
2025-02-11 15:00:00,5.75,5.75,5.75,5.75,1900.0,5.638,5.638,5.638,5.638,1900.0
2025-02-11 15:10:00,5.75,5.75,5.75,5.75,132514.0,5.638,5.638,5.638,5.638,132514.0
2025-02-11 15:20:00,5.75,5.75,5.75,5.75,149958.0,5.638,5.638,5.638,5.638,149958.0
2025-02-11 15:30:00,5.75,5.76,5.75,5.76,89916.0,5.638,5.6478,5.638,5.6478,89916.0
2025-02-11 15:40:00,5.76,5.76,5.76,5.76,66686.0,5.6478,5.6478,5.6478,5.6478,66686.0
2025-02-11 15:50:00,5.76,5.76,5.75,5.75,28518.0,5.6478,5.6478,5.638,5.638,28518.0
2025-02-12 09:30:00,5.92,5.94,5.9,5.9,359287.0,5.8046,5.8242,5.785,5.785,359287.0
2025-02-12 09:40:00,5.9,5.9,5.88,5.88,1400.0,5.785,5.785,5.7654,5.7654,1400.0
2025-02-12 09:50:00,5.87,5.87,5.86,5.87,62344.0,5.7556,5.7556,5.7458,5.7556,62344.0
2025-02-12 10:00:00,5.87,5.9,5.87,5.89,212779.0,5.7556,5.785,5.7556,5.7752,212779.0
2025-02-12 10:10:00,5.9,5.91,5.9,5.9,94534.0,5.785,5.7948,5.785,5.785,94534.0
2025-02-12 10:20:00,5.87,5.87,5.84,5.87,155177.0,5.7556,5.7556,5.7262,5.7556,155177.0
2025-02-12 10:30:00,5.86,5.86,5.82,5.83,207448.0,5.7458,5.7458,5.7066,5.7164,207448.0
2025-02-12 10:40:00,5.83,5.85,5.83,5.85,133484.0,5.7164,5.736,5.7164,5.736,133484.0
2025-02-12 10:50:00,5.85,5.85,5.85,5.85,0.0,5.736,5.736,5.736,5.736,0.0
2025-02-12 11:00:00,5.84,5.86,5.84,5.86,107096.0,5.7262,5.7458,5.7262,5.7458,107096.0
2025-02-12 11:10:00,5.86,5.88,5.86,5.88,110230.0,5.7458,5.7654,5.7458,5.7654,110230.0
2025-02-12 11:20:00,5.88,5.89,5.88,5.89,87454.0,5.7654,5.7752,5.7654,5.7752,87454.0
2025-02-12 11:30:00,5.88,5.88,5.87,5.87,116308.0,5.7654,5.7654,5.7556,5.7556,116308.0
2025-02-12 11:40:00,5.85,5.85,5.85,5.85,86550.0,5.736,5.736,5.736,5.736,86550.0
2025-02-12 11:50:00,5.84,5.84,5.81,5.81,43532.0,5.7262,5.7262,5.6968,5.6968,43532.0
2025-02-12 12:00:00,5.81,5.81,5.8,5.81,147787.0,5.6968,5.6968,5.687,5.6968,147787.0
2025-02-12 12:10:00,5.81,5.81,5.8,5.8,160125.0,5.6968,5.6968,5.687,5.687,160125.0
2025-02-12 12:20:00,5.8,5.8,5.8,5.8,57331.0,5.687,5.687,5.687,5.687,57331.0
2025-02-12 12:30:00,5.8,5.8,5.8,5.8,91090.0,5.687,5.687,5.687,5.687,91090.0
2025-02-12 12:40:00,5.81,5.81,5.79,5.79,72638.0,5.6968,5.6968,5.6772,5.6772,72638.0
2025-02-12 12:50:00,5.79,5.79,5.78,5.78,177900.0,5.6772,5.6772,5.6674,5.6674,177900.0
2025-02-12 13:00:00,5.78,5.79,5.78,5.79,27895.0,5.6674,5.6772,5.6674,5.6772,27895.0
2025-02-12 13:10:00,5.79,5.79,5.79,5.79,84844.0,5.6772,5.6772,5.6772,5.6772,84844.0
2025-02-12 13:20:00,5.8,5.81,5.8,5.81,85299.0,5.687,5.6968,5.687,5.6968,85299.0
2025-02-12 13:30:00,5.8,5.8,5.8,5.8,106414.0,5.687,5.687,5.687,5.687,106414.0
2025-02-12 13:40:00,5.81,5.82,5.81,5.82,55057.0,5.6968,5.7066,5.6968,5.7066,55057.0
2025-02-12 13:50:00,5.81,5.81,5.81,5.81,44399.0,5.6968,5.6968,5.6968,5.6968,44399.0
2025-02-12 14:00:00,5.82,5.83,5.82,5.82,45492.0,5.7066,5.7164,5.7066,5.7066,45492.0
2025-02-12 14:10:00,5.82,5.83,5.82,5.83,12974.0,5.7066,5.7164,5.7066,5.7164,12974.0
2025-02-12 14:20:00,5.82,5.82,5.82,5.82,197791.0,5.7066,5.7066,5.7066,5.7066,197791.0
2025-02-12 14:30:00,5.81,5.81,5.81,5.81,58068.0,5.6968,5.6968,5.6968,5.6968,58068.0
2025-02-12 14:40:00,5.8,5.8,5.79,5.79,72491.0,5.687,5.687,5.6772,5.6772,72491.0
2025-02-12 14:50:00,5.79,5.79,5.79,5.79,54701.0,5.6772,5.6772,5.6772,5.6772,54701.0
2025-02-12 15:00:00,5.79,5.79,5.79,5.79,0.0,5.6772,5.6772,5.6772,5.6772,0.0
2025-02-12 15:10:00,5.8,5.8,5.8,5.8,1843.0,5.687,5.687,5.687,5.687,1843.0
2025-02-12 15:20:00,5.8,5.8,5.8,5.8,7539.0,5.687,5.687,5.687,5.687,7539.0
2025-02-12 15:30:00,5.81,5.81,5.81,5.81,20299.0,5.6968,5.6968,5.6968,5.6968,20299.0
2025-02-12 15:40:00,5.81,5.83,5.81,5.83,85869.0,5.6968,5.7164,5.6968,5.7164,85869.0
2025-02-12 15:50:00,5.82,5.82,5.81,5.81,119161.0,5.7066,5.7066,5.6968,5.6968,119161.0
2025-02-13 09:30:00,5.78,5.81,5.77,5.81,132706.0,5.6674,5.6968,5.6576,5.6968,132706.0
2025-02-13 09:40:00,5.8,5.8,5.78,5.79,99392.0,5.687,5.687,5.6674,5.6772,99392.0
2025-02-13 09:50:00,5.79,5.79,5.77,5.77,42300.0,5.6772,5.6772,5.6576,5.6576,42300.0
2025-02-13 10:00:00,5.76,5.78,5.75,5.77,360080.0,5.6478,5.6674,5.638,5.6576,360080.0
2025-02-13 10:10:00,5.76,5.76,5.74,5.74,78378.0,5.6478,5.6478,5.6281,5.6281,78378.0
2025-02-13 10:20:00,5.73,5.75,5.73,5.74,76621.0,5.6183,5.638,5.6183,5.6281,76621.0
2025-02-13 10:30:00,5.73,5.73,5.71,5.71,222307.0,5.6183,5.6183,5.5987,5.5987,222307.0
2025-02-13 10:40:00,5.7,5.7,5.7,5.7,34491.0,5.5889,5.5889,5.5889,5.5889,34491.0
2025-02-13 10:50:00,5.71,5.71,5.71,5.71,79000.0,5.5987,5.5987,5.5987,5.5987,79000.0
2025-02-13 11:00:00,5.7,5.7,5.7,5.7,129818.0,5.5889,5.5889,5.5889,5.5889,129818.0
2025-02-13 11:10:00,5.7,5.7,5.7,5.7,62725.0,5.5889,5.5889,5.5889,5.5889,62725.0
2025-02-13 11:20:00,5.7,5.71,5.7,5.71,104649.0,5.5889,5.5987,5.5889,5.5987,104649.0
2025-02-13 11:30:00,5.71,5.72,5.71,5.71,149509.0,5.5987,5.6085,5.5987,5.5987,149509.0
2025-02-13 11:40:00,5.71,5.71,5.71,5.71,0.0,5.5987,5.5987,5.5987,5.5987,0.0
2025-02-13 11:50:00,5.72,5.74,5.72,5.74,84891.0,5.6085,5.6281,5.6085,5.6281,84891.0
2025-02-13 12:00:00,5.74,5.74,5.72,5.72,127275.0,5.6281,5.6281,5.6085,5.6085,127275.0
2025-02-13 12:10:00,5.72,5.73,5.72,5.73,47313.0,5.6085,5.6183,5.6085,5.6183,47313.0
2025-02-13 12:20:00,5.72,5.72,5.72,5.72,23681.0,5.6085,5.6085,5.6085,5.6085,23681.0
2025-02-13 12:30:00,5.72,5.72,5.72,5.72,27662.0,5.6085,5.6085,5.6085,5.6085,27662.0
2025-02-13 12:40:00,5.72,5.72,5.71,5.71,29649.0,5.6085,5.6085,5.5987,5.5987,29649.0
2025-02-13 12:50:00,5.71,5.74,5.71,5.74,13181.0,5.5987,5.6281,5.5987,5.6281,13181.0
2025-02-13 13:00:00,5.73,5.73,5.73,5.73,3132.0,5.6183,5.6183,5.6183,5.6183,3132.0
2025-02-13 13:10:00,5.73,5.76,5.73,5.76,106000.0,5.6183,5.6478,5.6183,5.6478,106000.0
2025-02-13 13:20:00,5.75,5.75,5.73,5.73,94150.0,5.638,5.638,5.6183,5.6183,94150.0
2025-02-13 13:30:00,5.73,5.73,5.72,5.72,29576.0,5.6183,5.6183,5.6085,5.6085,29576.0
2025-02-13 13:40:00,5.72,5.75,5.72,5.72,127151.0,5.6085,5.638,5.6085,5.6085,127151.0
2025-02-13 13:50:00,5.73,5.73,5.71,5.71,143125.0,5.6183,5.6183,5.5987,5.5987,143125.0
2025-02-13 14:00:00,5.7,5.7,5.68,5.68,156328.0,5.5889,5.5889,5.5693,5.5693,156328.0
2025-02-13 14:10:00,5.68,5.68,5.67,5.67,89911.0,5.5693,5.5693,5.5595,5.5595,89911.0
2025-02-13 14:20:00,5.67,5.67,5.67,5.67,69608.0,5.5595,5.5595,5.5595,5.5595,69608.0
2025-02-13 14:30:00,5.67,5.67,5.66,5.66,46449.0,5.5595,5.5595,5.5497,5.5497,46449.0
2025-02-13 14:40:00,5.66,5.66,5.66,5.66,19342.0,5.5497,5.5497,5.5497,5.5497,19342.0
2025-02-13 14:50:00,5.65,5.65,5.65,5.65,51618.0,5.5399,5.5399,5.5399,5.5399,51618.0
2025-02-13 15:00:00,5.65,5.65,5.64,5.64,31089.0,5.5399,5.5399,5.5301,5.5301,31089.0
2025-02-13 15:10:00,5.64,5.64,5.64,5.64,132596.0,5.5301,5.5301,5.5301,5.5301,132596.0
2025-02-13 15:20:00,5.64,5.64,5.64,5.64,52038.0,5.5301,5.5301,5.5301,5.5301,52038.0
2025-02-13 15:30:00,5.64,5.64,5.64,5.64,43278.0,5.5301,5.5301,5.5301,5.5301,43278.0
2025-02-13 15:40:00,5.64,5.64,5.64,5.64,24711.0,5.5301,5.5301,5.5301,5.5301,24711.0
2025-02-13 15:50:00,5.64,5.64,5.63,5.63,102695.0,5.5301,5.5301,5.5203,5.5203,102695.0
2025-02-14 09:30:00,5.63,5.63,5.63,5.63,145655.0,5.5203,5.5203,5.5203,5.5203,145655.0
2025-02-14 09:40:00,5.62,5.62,5.62,5.62,13016.0,5.5105,5.5105,5.5105,5.5105,13016.0
2025-02-14 09:50:00,5.62,5.62,5.62,5.62,97793.0,5.5105,5.5105,5.5105,5.5105,97793.0
2025-02-14 10:00:00,5.62,5.62,5.61,5.61,65948.0,5.5105,5.5105,5.5007,5.5007,65948.0
2025-02-14 10:10:00,5.61,5.63,5.61,5.63,73761.0,5.5007,5.5203,5.5007,5.5203,73761.0
2025-02-14 10:20:00,5.62,5.62,5.62,5.62,127952.0,5.5105,5.5105,5.5105,5.5105,127952.0
2025-02-14 10:30:00,5.63,5.63,5.63,5.63,29320.0,5.5203,5.5203,5.5203,5.5203,29320.0
2025-02-14 10:40:00,5.63,5.63,5.63,5.63,37433.0,5.5203,5.5203,5.5203,5.5203,37433.0
2025-02-14 10:50:00,5.62,5.62,5.62,5.62,4877.0,5.5105,5.5105,5.5105,5.5105,4877.0
2025-02-14 11:00:00,5.62,5.62,5.61,5.61,34400.0,5.5105,5.5105,5.5007,5.5007,34400.0
2025-02-14 11:10:00,5.61,5.63,5.61,5.63,83447.0,5.5007,5.5203,5.5007,5.5203,83447.0
2025-02-14 11:20:00,5.64,5.64,5.63,5.63,84848.0,5.5301,5.5301,5.5203,5.5203,84848.0
2025-02-14 11:30:00,5.63,5.63,5.63,5.63,13332.0,5.5203,5.5203,5.5203,5.5203,13332.0
2025-02-14 11:40:00,5.63,5.64,5.63,5.64,57181.0,5.5203,5.5301,5.5203,5.5301,57181.0
2025-02-14 11:50:00,5.64,5.64,5.63,5.63,56469.0,5.5301,5.5301,5.5203,5.5203,56469.0
2025-02-14 12:00:00,5.63,5.64,5.63,5.64,10156.0,5.5203,5.5301,5.5203,5.5301,10156.0
2025-02-14 12:10:00,5.64,5.64,5.64,5.64,0.0,5.5301,5.5301,5.5301,5.5301,0.0
2025-02-14 12:20:00,5.64,5.64,5.64,5.64,109097.0,5.5301,5.5301,5.5301,5.5301,109097.0
2025-02-14 12:30:00,5.65,5.65,5.65,5.65,101932.0,5.5399,5.5399,5.5399,5.5399,101932.0
2025-02-14 12:40:00,5.65,5.66,5.64,5.64,79676.0,5.5399,5.5497,5.5301,5.5301,79676.0
2025-02-14 12:50:00,5.64,5.64,5.63,5.63,18458.0,5.5301,5.5301,5.5203,5.5203,18458.0
2025-02-14 13:00:00,5.63,5.63,5.63,5.63,3900.0,5.5203,5.5203,5.5203,5.5203,3900.0
2025-02-14 13:10:00,5.63,5.63,5.63,5.63,0.0,5.5203,5.5203,5.5203,5.5203,0.0
2025-02-14 13:20:00,5.63,5.63,5.63,5.63,0.0,5.5203,5.5203,5.5203,5.5203,0.0
2025-02-14 13:30:00,5.63,5.63,5.63,5.63,87200.0,5.5203,5.5203,5.5203,5.5203,87200.0
2025-02-14 13:40:00,5.62,5.62,5.62,5.62,12279.0,5.5105,5.5105,5.5105,5.5105,12279.0
2025-02-14 13:50:00,5.62,5.62,5.62,5.62,800.0,5.5105,5.5105,5.5105,5.5105,800.0
2025-02-14 14:00:00,5.62,5.62,5.62,5.62,0.0,5.5105,5.5105,5.5105,5.5105,0.0
2025-02-14 14:10:00,5.62,5.62,5.62,5.62,0.0,5.5105,5.5105,5.5105,5.5105,0.0
2025-02-14 14:20:00,5.62,5.63,5.62,5.62,39200.0,5.5105,5.5203,5.5105,5.5105,39200.0
2025-02-14 14:30:00,5.63,5.63,5.63,5.63,99701.0,5.5203,5.5203,5.5203,5.5203,99701.0
2025-02-14 14:40:00,5.63,5.63,5.63,5.63,7131.0,5.5203,5.5203,5.5203,5.5203,7131.0
2025-02-14 14:50:00,5.63,5.63,5.63,5.63,48196.0,5.5203,5.5203,5.5203,5.5203,48196.0
2025-02-14 15:00:00,5.63,5.63,5.63,5.63,6772.0,5.5203,5.5203,5.5203,5.5203,6772.0
2025-02-14 15:10:00,5.63,5.63,5.63,5.63,28116.0,5.5203,5.5203,5.5203,5.5203,28116.0
2025-02-14 15:20:00,5.63,5.64,5.63,5.64,47699.0,5.5203,5.5301,5.5203,5.5301,47699.0
2025-02-14 15:30:00,5.64,5.64,5.63,5.63,117945.0,5.5301,5.5301,5.5203,5.5203,117945.0
2025-02-14 15:40:00,5.63,5.64,5.63,5.64,24242.0,5.5203,5.5301,5.5203,5.5301,24242.0
2025-02-14 15:50:00,5.63,5.64,5.63,5.64,458513.0,5.5203,5.5301,5.5203,5.5301,458513.0
2025-02-18 09:30:00,5.61,5.62,5.61,5.62,171408.0,5.5007,5.5105,5.5007,5.5105,171408.0
2025-02-18 09:40:00,5.62,5.63,5.62,5.63,61725.0,5.5105,5.5203,5.5105,5.5203,61725.0
2025-02-18 09:50:00,5.63,5.63,5.62,5.62,174581.0,5.5203,5.5203,5.5105,5.5105,174581.0
2025-02-18 10:00:00,5.63,5.64,5.63,5.64,120511.0,5.5203,5.5301,5.5203,5.5301,120511.0
2025-02-18 10:10:00,5.64,5.64,5.63,5.64,192297.0,5.5301,5.5301,5.5203,5.5301,192297.0
2025-02-18 10:20:00,5.64,5.64,5.64,5.64,40800.0,5.5301,5.5301,5.5301,5.5301,40800.0
2025-02-18 10:30:00,5.64,5.64,5.63,5.63,74842.0,5.5301,5.5301,5.5203,5.5203,74842.0
2025-02-18 10:40:00,5.63,5.63,5.63,5.63,77700.0,5.5203,5.5203,5.5203,5.5203,77700.0
2025-02-18 10:50:00,5.63,5.63,5.62,5.62,119690.0,5.5203,5.5203,5.5105,5.5105,119690.0
2025-02-18 11:00:00,5.62,5.62,5.62,5.62,56123.0,5.5105,5.5105,5.5105,5.5105,56123.0
2025-02-18 11:10:00,5.62,5.62,5.62,5.62,35668.0,5.5105,5.5105,5.5105,5.5105,35668.0
2025-02-18 11:20:00,5.63,5.63,5.63,5.63,8845.0,5.5203,5.5203,5.5203,5.5203,8845.0
2025-02-18 11:30:00,5.63,5.63,5.63,5.63,2585.0,5.5203,5.5203,5.5203,5.5203,2585.0
2025-02-18 11:40:00,5.62,5.62,5.62,5.62,35835.0,5.5105,5.5105,5.5105,5.5105,35835.0
2025-02-18 11:50:00,5.61,5.62,5.61,5.62,73925.0,5.5007,5.5105,5.5007,5.5105,73925.0
2025-02-18 12:00:00,5.63,5.63,5.63,5.63,34273.0,5.5203,5.5203,5.5203,5.5203,34273.0
2025-02-18 12:10:00,5.63,5.63,5.63,5.63,76137.0,5.5203,5.5203,5.5203,5.5203,76137.0
2025-02-18 12:20:00,5.63,5.63,5.63,5.63,0.0,5.5203,5.5203,5.5203,5.5203,0.0
2025-02-18 12:30:00,5.63,5.63,5.63,5.63,25400.0,5.5203,5.5203,5.5203,5.5203,25400.0
2025-02-18 12:40:00,5.63,5.63,5.63,5.63,0.0,5.5203,5.5203,5.5203,5.5203,0.0
2025-02-18 12:50:00,5.62,5.62,5.62,5.62,16772.0,5.5105,5.5105,5.5105,5.5105,16772.0
2025-02-18 13:00:00,5.62,5.62,5.62,5.62,44087.0,5.5105,5.5105,5.5105,5.5105,44087.0
2025-02-18 13:10:00,5.63,5.63,5.63,5.63,83072.0,5.5203,5.5203,5.5203,5.5203,83072.0
2025-02-18 13:20:00,5.64,5.64,5.64,5.64,33196.0,5.5301,5.5301,5.5301,5.5301,33196.0
2025-02-18 13:30:00,5.64,5.64,5.63,5.64,43021.0,5.5301,5.5301,5.5203,5.5301,43021.0
2025-02-18 13:40:00,5.64,5.64,5.64,5.64,200.0,5.5301,5.5301,5.5301,5.5301,200.0
2025-02-18 13:50:00,5.64,5.64,5.64,5.64,178656.0,5.5301,5.5301,5.5301,5.5301,178656.0
2025-02-18 14:00:00,5.65,5.67,5.65,5.67,92726.0,5.5399,5.5595,5.5399,5.5595,92726.0
2025-02-18 14:10:00,5.67,5.67,5.67,5.67,117658.0,5.5595,5.5595,5.5595,5.5595,117658.0
2025-02-18 14:20:00,5.67,5.67,5.65,5.65,121265.0,5.5595,5.5595,5.5399,5.5399,121265.0
2025-02-18 14:30:00,5.65,5.65,5.65,5.65,106329.0,5.5399,5.5399,5.5399,5.5399,106329.0
2025-02-18 14:40:00,5.65,5.65,5.65,5.65,85154.0,5.5399,5.5399,5.5399,5.5399,85154.0
2025-02-18 14:50:00,5.64,5.64,5.63,5.63,16100.0,5.5301,5.5301,5.5203,5.5203,16100.0
2025-02-18 15:00:00,5.64,5.64,5.64,5.64,4141.0,5.5301,5.5301,5.5301,5.5301,4141.0
2025-02-18 15:10:00,5.64,5.64,5.64,5.64,136926.0,5.5301,5.5301,5.5301,5.5301,136926.0
2025-02-18 15:20:00,5.64,5.64,5.63,5.64,109571.0,5.5301,5.5301,5.5203,5.5301,109571.0
2025-02-18 15:30:00,5.63,5.63,5.63,5.63,2517.0,5.5203,5.5203,5.5203,5.5203,2517.0
2025-02-18 15:40:00,5.63,5.64,5.63,5.64,259020.0,5.5203,5.5301,5.5203,5.5301,259020.0
2025-02-18 15:50:00,5.64,5.64,5.6,5.6,507771.0,5.5301,5.5301,5.4909,5.4909,507771.0
2025-02-19 09:30:00,5.64,5.64,5.63,5.63,162635.0,5.5301,5.5301,5.5203,5.5203,162635.0
2025-02-19 09:40:00,5.63,5.64,5.63,5.64,21962.0,5.5203,5.5301,5.5203,5.5301,21962.0
2025-02-19 09:50:00,5.64,5.64,5.64,5.64,126600.0,5.5301,5.5301,5.5301,5.5301,126600.0
2025-02-19 10:00:00,5.64,5.64,5.64,5.64,152800.0,5.5301,5.5301,5.5301,5.5301,152800.0
2025-02-19 10:10:00,5.64,5.64,5.64,5.64,77494.0,5.5301,5.5301,5.5301,5.5301,77494.0
2025-02-19 10:20:00,5.64,5.64,5.64,5.64,68564.0,5.5301,5.5301,5.5301,5.5301,68564.0
2025-02-19 10:30:00,5.63,5.63,5.62,5.62,105906.0,5.5203,5.5203,5.5105,5.5105,105906.0
2025-02-19 10:40:00,5.63,5.63,5.63,5.63,200.0,5.5203,5.5203,5.5203,5.5203,200.0
2025-02-19 10:50:00,5.63,5.64,5.63,5.64,60596.0,5.5203,5.5301,5.5203,5.5301,60596.0
2025-02-19 11:00:00,5.63,5.63,5.62,5.62,78080.0,5.5203,5.5203,5.5105,5.5105,78080.0
2025-02-19 11:10:00,5.61,5.61,5.61,5.61,6890.0,5.5007,5.5007,5.5007,5.5007,6890.0
2025-02-19 11:20:00,5.61,5.61,5.61,5.61,0.0,5.5007,5.5007,5.5007,5.5007,0.0
2025-02-19 11:30:00,5.61,5.61,5.61,5.61,0.0,5.5007,5.5007,5.5007,5.5007,0.0
2025-02-19 11:40:00,5.6,5.6,5.59,5.59,16492.0,5.4909,5.4909,5.4811,5.4811,16492.0
2025-02-19 11:50:00,5.59,5.59,5.59,5.59,0.0,5.4811,5.4811,5.4811,5.4811,0.0
2025-02-19 12:00:00,5.59,5.59,5.59,5.59,24909.0,5.4811,5.4811,5.4811,5.4811,24909.0
2025-02-19 12:10:00,5.58,5.59,5.58,5.59,124798.0,5.4713,5.4811,5.4713,5.4811,124798.0
2025-02-19 12:20:00,5.6,5.6,5.6,5.6,41213.0,5.4909,5.4909,5.4909,5.4909,41213.0
2025-02-19 12:30:00,5.61,5.61,5.61,5.61,10579.0,5.5007,5.5007,5.5007,5.5007,10579.0
2025-02-19 12:40:00,5.6,5.6,5.6,5.6,89240.0,5.4909,5.4909,5.4909,5.4909,89240.0
2025-02-19 12:50:00,5.59,5.59,5.59,5.59,156732.0,5.4811,5.4811,5.4811,5.4811,156732.0
2025-02-19 13:00:00,5.59,5.6,5.59,5.6,35254.0,5.4811,5.4909,5.4811,5.4909,35254.0
2025-02-19 13:10:00,5.61,5.61,5.6,5.6,70168.0,5.5007,5.5007,5.4909,5.4909,70168.0
2025-02-19 13:20:00,5.6,5.6,5.6,5.6,0.0,5.4909,5.4909,5.4909,5.4909,0.0
2025-02-19 13:30:00,5.59,5.59,5.59,5.59,25000.0,5.4811,5.4811,5.4811,5.4811,25000.0
2025-02-19 13:40:00,5.58,5.58,5.58,5.58,1705.0,5.4713,5.4713,5.4713,5.4713,1705.0
2025-02-19 13:50:00,5.59,5.59,5.59,5.59,65028.0,5.4811,5.4811,5.4811,5.4811,65028.0
2025-02-19 14:00:00,5.59,5.59,5.59,5.59,63100.0,5.4811,5.4811,5.4811,5.4811,63100.0
2025-02-19 14:10:00,5.58,5.58,5.56,5.56,195142.0,5.4713,5.4713,5.4517,5.4517,195142.0
2025-02-19 14:20:00,5.56,5.56,5.55,5.55,204723.0,5.4517,5.4517,5.4418,5.4418,204723.0
2025-02-19 14:30:00,5.56,5.56,5.56,5.56,57042.0,5.4517,5.4517,5.4517,5.4517,57042.0
2025-02-19 14:40:00,5.56,5.56,5.56,5.56,114890.0,5.4517,5.4517,5.4517,5.4517,114890.0
2025-02-19 14:50:00,5.56,5.56,5.55,5.55,74434.0,5.4517,5.4517,5.4418,5.4418,74434.0
2025-02-19 15:00:00,5.55,5.56,5.55,5.56,55754.0,5.4418,5.4517,5.4418,5.4517,55754.0
2025-02-19 15:10:00,5.56,5.56,5.56,5.56,78099.0,5.4517,5.4517,5.4517,5.4517,78099.0
2025-02-19 15:20:00,5.56,5.58,5.56,5.58,65231.0,5.4517,5.4713,5.4517,5.4713,65231.0
2025-02-19 15:30:00,5.58,5.58,5.56,5.57,82754.0,5.4713,5.4713,5.4517,5.4615,82754.0
2025-02-19 15:40:00,5.57,5.58,5.57,5.57,84900.0,5.4615,5.4713,5.4615,5.4615,84900.0
2025-02-19 15:50:00,5.57,5.57,5.55,5.55,41068.0,5.4615,5.4615,5.4418,5.4418,41068.0
2025-02-20 09:30:00,5.59,5.6,5.59,5.6,101145.0,5.4811,5.4909,5.4811,5.4909,101145.0
2025-02-20 09:40:00,5.61,5.63,5.61,5.63,127277.0,5.5007,5.5203,5.5007,5.5203,127277.0
2025-02-20 09:50:00,5.63,5.68,5.63,5.68,154947.0,5.5203,5.5693,5.5203,5.5693,154947.0
2025-02-20 10:00:00,5.69,5.71,5.68,5.69,160917.0,5.5791,5.5987,5.5693,5.5791,160917.0
2025-02-20 10:10:00,5.7,5.7,5.67,5.67,208588.0,5.5889,5.5889,5.5595,5.5595,208588.0
2025-02-20 10:20:00,5.66,5.67,5.66,5.67,154717.0,5.5497,5.5595,5.5497,5.5595,154717.0
2025-02-20 10:30:00,5.66,5.68,5.66,5.67,101489.0,5.5497,5.5693,5.5497,5.5595,101489.0
2025-02-20 10:40:00,5.68,5.69,5.68,5.69,311432.0,5.5693,5.5791,5.5693,5.5791,311432.0
2025-02-20 10:50:00,5.7,5.71,5.7,5.71,140252.0,5.5889,5.5987,5.5889,5.5987,140252.0
2025-02-20 11:00:00,5.71,5.71,5.69,5.69,70564.0,5.5987,5.5987,5.5791,5.5791,70564.0
2025-02-20 11:10:00,5.69,5.7,5.68,5.7,63517.0,5.5791,5.5889,5.5693,5.5889,63517.0
2025-02-20 11:20:00,5.7,5.7,5.69,5.69,18400.0,5.5889,5.5889,5.5791,5.5791,18400.0
2025-02-20 11:30:00,5.69,5.71,5.69,5.71,167576.0,5.5791,5.5987,5.5791,5.5987,167576.0
2025-02-20 11:40:00,5.7,5.7,5.7,5.7,82028.0,5.5889,5.5889,5.5889,5.5889,82028.0
2025-02-20 11:50:00,5.7,5.7,5.7,5.7,73603.0,5.5889,5.5889,5.5889,5.5889,73603.0
2025-02-20 12:00:00,5.71,5.71,5.69,5.69,38762.0,5.5987,5.5987,5.5791,5.5791,38762.0
2025-02-20 12:10:00,5.68,5.68,5.67,5.67,142819.0,5.5693,5.5693,5.5595,5.5595,142819.0
2025-02-20 12:20:00,5.67,5.67,5.67,5.67,0.0,5.5595,5.5595,5.5595,5.5595,0.0
2025-02-20 12:30:00,5.67,5.67,5.67,5.67,460426.0,5.5595,5.5595,5.5595,5.5595,460426.0
2025-02-20 12:40:00,5.67,5.67,5.67,5.67,82845.0,5.5595,5.5595,5.5595,5.5595,82845.0
2025-02-20 12:50:00,5.68,5.69,5.68,5.69,192132.0,5.5693,5.5791,5.5693,5.5791,192132.0
2025-02-20 13:00:00,5.69,5.69,5.69,5.69,138881.0,5.5791,5.5791,5.5791,5.5791,138881.0
2025-02-20 13:10:00,5.69,5.69,5.69,5.69,33244.0,5.5791,5.5791,5.5791,5.5791,33244.0
2025-02-20 13:20:00,5.7,5.7,5.7,5.7,81849.0,5.5889,5.5889,5.5889,5.5889,81849.0
2025-02-20 13:30:00,5.69,5.69,5.69,5.69,13100.0,5.5791,5.5791,5.5791,5.5791,13100.0
2025-02-20 13:40:00,5.68,5.68,5.68,5.68,73970.0,5.5693,5.5693,5.5693,5.5693,73970.0
2025-02-20 13:50:00,5.68,5.68,5.68,5.68,42800.0,5.5693,5.5693,5.5693,5.5693,42800.0
2025-02-20 14:00:00,5.67,5.67,5.67,5.67,19462.0,5.5595,5.5595,5.5595,5.5595,19462.0
2025-02-20 14:10:00,5.67,5.67,5.66,5.66,10900.0,5.5595,5.5595,5.5497,5.5497,10900.0
2025-02-20 14:20:00,5.66,5.66,5.66,5.66,15309.0,5.5497,5.5497,5.5497,5.5497,15309.0
2025-02-20 14:30:00,5.67,5.67,5.67,5.67,76200.0,5.5595,5.5595,5.5595,5.5595,76200.0
2025-02-20 14:40:00,5.67,5.67,5.65,5.65,25572.0,5.5595,5.5595,5.5399,5.5399,25572.0
2025-02-20 14:50:00,5.64,5.64,5.64,5.64,253364.0,5.5301,5.5301,5.5301,5.5301,253364.0
2025-02-20 15:00:00,5.64,5.64,5.64,5.64,0.0,5.5301,5.5301,5.5301,5.5301,0.0
2025-02-20 15:10:00,5.65,5.65,5.65,5.65,337641.0,5.5399,5.5399,5.5399,5.5399,337641.0
2025-02-20 15:20:00,5.64,5.64,5.64,5.64,66627.0,5.5301,5.5301,5.5301,5.5301,66627.0
2025-02-20 15:30:00,5.64,5.65,5.64,5.65,203456.0,5.5301,5.5399,5.5301,5.5399,203456.0
2025-02-20 15:40:00,5.64,5.64,5.64,5.64,27180.0,5.5301,5.5301,5.5301,5.5301,27180.0
2025-02-20 15:50:00,5.63,5.63,5.63,5.63,282403.0,5.5203,5.5203,5.5203,5.5203,282403.0
2025-02-21 09:30:00,5.65,5.67,5.64,5.67,144239.0,5.5399,5.5595,5.5301,5.5595,144239.0
2025-02-21 09:40:00,5.67,5.68,5.67,5.68,72007.0,5.5595,5.5693,5.5595,5.5693,72007.0
2025-02-21 09:50:00,5.69,5.69,5.69,5.69,50038.0,5.5791,5.5791,5.5791,5.5791,50038.0
2025-02-21 10:00:00,5.69,5.71,5.69,5.7,269493.0,5.5791,5.5987,5.5791,5.5889,269493.0
2025-02-21 10:10:00,5.69,5.7,5.69,5.7,108900.0,5.5791,5.5889,5.5791,5.5889,108900.0
2025-02-21 10:20:00,5.71,5.75,5.71,5.74,134285.0,5.5987,5.638,5.5987,5.6281,134285.0
2025-02-21 10:30:00,5.74,5.74,5.73,5.74,135886.0,5.6281,5.6281,5.6183,5.6281,135886.0
2025-02-21 10:40:00,5.74,5.76,5.74,5.74,214227.0,5.6281,5.6478,5.6281,5.6281,214227.0
2025-02-21 10:50:00,5.75,5.75,5.74,5.74,44771.0,5.638,5.638,5.6281,5.6281,44771.0
2025-02-21 11:00:00,5.73,5.75,5.73,5.74,212189.0,5.6183,5.638,5.6183,5.6281,212189.0
2025-02-21 11:10:00,5.75,5.75,5.73,5.73,134471.0,5.638,5.638,5.6183,5.6183,134471.0
2025-02-21 11:20:00,5.72,5.74,5.72,5.74,225475.0,5.6085,5.6281,5.6085,5.6281,225475.0
2025-02-21 11:30:00,5.73,5.73,5.72,5.72,66849.0,5.6183,5.6183,5.6085,5.6085,66849.0
2025-02-21 11:40:00,5.73,5.74,5.73,5.74,56263.0,5.6183,5.6281,5.6183,5.6281,56263.0
2025-02-21 11:50:00,5.74,5.75,5.74,5.74,15343.0,5.6281,5.638,5.6281,5.6281,15343.0
2025-02-21 12:00:00,5.73,5.74,5.73,5.74,81006.0,5.6183,5.6281,5.6183,5.6281,81006.0
2025-02-21 12:10:00,5.75,5.76,5.75,5.76,10971.0,5.638,5.6478,5.638,5.6478,10971.0
2025-02-21 12:20:00,5.77,5.78,5.76,5.76,70612.0,5.6576,5.6674,5.6478,5.6478,70612.0
2025-02-21 12:30:00,5.77,5.79,5.77,5.79,193454.0,5.6576,5.6772,5.6576,5.6772,193454.0
2025-02-21 12:40:00,5.79,5.79,5.79,5.79,106900.0,5.6772,5.6772,5.6772,5.6772,106900.0
2025-02-21 12:50:00,5.8,5.82,5.8,5.82,225069.0,5.687,5.7066,5.687,5.7066,225069.0
2025-02-21 13:00:00,5.82,5.85,5.82,5.85,146579.0,5.7066,5.736,5.7066,5.736,146579.0
2025-02-21 13:10:00,5.85,5.86,5.83,5.84,350972.0,5.736,5.7458,5.7164,5.7262,350972.0
2025-02-21 13:20:00,5.85,5.86,5.85,5.86,248884.0,5.736,5.7458,5.736,5.7458,248884.0
2025-02-21 13:30:00,5.87,5.88,5.84,5.85,344323.0,5.7556,5.7654,5.7262,5.736,344323.0
2025-02-21 13:40:00,5.86,5.88,5.86,5.87,92056.0,5.7458,5.7654,5.7458,5.7556,92056.0
2025-02-21 13:50:00,5.87,5.88,5.87,5.87,134302.0,5.7556,5.7654,5.7556,5.7556,134302.0
2025-02-21 14:00:00,5.88,5.88,5.88,5.88,131098.0,5.7654,5.7654,5.7654,5.7654,131098.0
2025-02-21 14:10:00,5.88,5.88,5.87,5.88,209909.0,5.7654,5.7654,5.7556,5.7654,209909.0
2025-02-21 14:20:00,5.89,5.93,5.89,5.93,408033.0,5.7752,5.8144,5.7752,5.8144,408033.0
2025-02-21 14:30:00,5.92,5.93,5.91,5.93,126773.0,5.8046,5.8144,5.7948,5.8144,126773.0
2025-02-21 14:40:00,5.93,5.93,5.92,5.93,137562.0,5.8144,5.8144,5.8046,5.8144,137562.0
2025-02-21 14:50:00,5.92,5.92,5.91,5.92,194902.0,5.8046,5.8046,5.7948,5.8046,194902.0
2025-02-21 15:00:00,5.92,5.93,5.92,5.92,121044.0,5.8046,5.8144,5.8046,5.8046,121044.0
2025-02-21 15:10:00,5.93,5.93,5.92,5.92,219725.0,5.8144,5.8144,5.8046,5.8046,219725.0
2025-02-21 15:20:00,5.92,5.92,5.91,5.91,197373.0,5.8046,5.8046,5.7948,5.7948,197373.0
2025-02-21 15:30:00,5.91,5.92,5.91,5.91,116549.0,5.7948,5.8046,5.7948,5.7948,116549.0
2025-02-21 15:40:00,5.91,5.93,5.91,5.92,46073.0,5.7948,5.8144,5.7948,5.8046,46073.0
2025-02-21 15:50:00,5.92,5.93,5.92,5.92,316727.0,5.8046,5.8144,5.8046,5.8046,316727.0
2025-02-24 09:30:00,5.86,5.89,5.84,5.88,248743.0,5.7458,5.7752,5.7262,5.7654,248743.0
2025-02-24 09:40:00,5.88,5.91,5.88,5.91,225875.0,5.7654,5.7948,5.7654,5.7948,225875.0
2025-02-24 09:50:00,5.91,5.96,5.91,5.96,180743.0,5.7948,5.8439,5.7948,5.8439,180743.0
2025-02-24 10:00:00,5.96,6.02,5.96,5.99,292225.0,5.8439,5.9027,5.8439,5.8733,292225.0
2025-02-24 10:10:00,5.98,5.98,5.95,5.98,172223.0,5.8635,5.8635,5.8341,5.8635,172223.0
2025-02-24 10:20:00,5.97,5.98,5.96,5.98,371593.0,5.8537,5.8635,5.8439,5.8635,371593.0
2025-02-24 10:30:00,5.99,5.99,5.98,5.99,399407.0,5.8733,5.8733,5.8635,5.8733,399407.0
2025-02-24 10:40:00,5.98,6.0,5.98,5.99,300887.0,5.8635,5.8831,5.8635,5.8733,300887.0
2025-02-24 10:50:00,5.98,6.02,5.98,6.0,352134.0,5.8635,5.9027,5.8635,5.8831,352134.0
2025-02-24 11:00:00,5.99,6.0,5.97,5.98,293749.0,5.8733,5.8831,5.8537,5.8635,293749.0
2025-02-24 11:10:00,5.98,5.98,5.96,5.96,77943.0,5.8635,5.8635,5.8439,5.8439,77943.0
2025-02-24 11:20:00,5.95,5.95,5.92,5.92,191665.0,5.8341,5.8341,5.8046,5.8046,191665.0
2025-02-24 11:30:00,5.92,5.94,5.92,5.94,56343.0,5.8046,5.8242,5.8046,5.8242,56343.0
2025-02-24 11:40:00,5.94,5.94,5.91,5.91,332048.0,5.8242,5.8242,5.7948,5.7948,332048.0
2025-02-24 11:50:00,5.91,5.92,5.91,5.92,206250.0,5.7948,5.8046,5.7948,5.8046,206250.0
2025-02-24 12:00:00,5.92,5.92,5.91,5.92,70655.0,5.8046,5.8046,5.7948,5.8046,70655.0
2025-02-24 12:10:00,5.91,5.91,5.89,5.89,118070.0,5.7948,5.7948,5.7752,5.7752,118070.0
2025-02-24 12:20:00,5.89,5.89,5.89,5.89,67370.0,5.7752,5.7752,5.7752,5.7752,67370.0
2025-02-24 12:30:00,5.9,5.9,5.89,5.89,141900.0,5.785,5.785,5.7752,5.7752,141900.0
2025-02-24 12:40:00,5.88,5.88,5.88,5.88,41579.0,5.7654,5.7654,5.7654,5.7654,41579.0
2025-02-24 12:50:00,5.89,5.9,5.89,5.9,181647.0,5.7752,5.785,5.7752,5.785,181647.0
2025-02-24 13:00:00,5.9,5.9,5.9,5.9,26603.0,5.785,5.785,5.785,5.785,26603.0
2025-02-24 13:10:00,5.89,5.9,5.88,5.88,252101.0,5.7752,5.785,5.7654,5.7654,252101.0
2025-02-24 13:20:00,5.89,5.89,5.88,5.88,243344.0,5.7752,5.7752,5.7654,5.7654,243344.0
2025-02-24 13:30:00,5.89,5.89,5.89,5.89,176965.0,5.7752,5.7752,5.7752,5.7752,176965.0
2025-02-24 13:40:00,5.88,5.89,5.88,5.89,112700.0,5.7654,5.7752,5.7654,5.7752,112700.0
2025-02-24 13:50:00,5.9,5.91,5.9,5.91,86927.0,5.785,5.7948,5.785,5.7948,86927.0
2025-02-24 14:00:00,5.91,5.91,5.88,5.9,352215.0,5.7948,5.7948,5.7654,5.785,352215.0
2025-02-24 14:10:00,5.91,5.92,5.91,5.92,181932.0,5.7948,5.8046,5.7948,5.8046,181932.0
2025-02-24 14:20:00,5.92,5.92,5.92,5.92,277039.0,5.8046,5.8046,5.8046,5.8046,277039.0
2025-02-24 14:30:00,5.92,5.92,5.91,5.91,95600.0,5.8046,5.8046,5.7948,5.7948,95600.0
2025-02-24 14:40:00,5.92,5.93,5.92,5.93,47986.0,5.8046,5.8144,5.8046,5.8144,47986.0
2025-02-24 14:50:00,5.92,5.94,5.92,5.94,55671.0,5.8046,5.8242,5.8046,5.8242,55671.0
2025-02-24 15:00:00,5.93,5.96,5.93,5.93,104700.0,5.8144,5.8439,5.8144,5.8144,104700.0
2025-02-24 15:10:00,5.93,5.94,5.92,5.94,244375.0,5.8144,5.8242,5.8046,5.8242,244375.0
2025-02-24 15:20:00,5.94,5.95,5.93,5.95,323722.0,5.8242,5.8341,5.8144,5.8341,323722.0
2025-02-24 15:30:00,5.95,5.95,5.94,5.94,225248.0,5.8341,5.8341,5.8242,5.8242,225248.0
2025-02-24 15:40:00,5.95,5.96,5.95,5.96,228992.0,5.8341,5.8439,5.8341,5.8439,228992.0
2025-02-24 15:50:00,5.95,6.03,5.95,6.01,1336052.0,5.8341,5.9125,5.8341,5.8929,1336052.0
2025-02-25 09:30:00,6.02,6.04,6.0,6.0,412092.0,5.9027,5.9223,5.8831,5.8831,412092.0
2025-02-25 09:40:00,6.0,6.05,6.0,6.05,392468.0,5.8831,5.9321,5.8831,5.9321,392468.0
2025-02-25 09:50:00,6.05,6.09,6.05,6.07,254434.0,5.9321,5.9713,5.9321,5.9517,254434.0
2025-02-25 10:00:00,6.08,6.13,6.08,6.12,352250.0,5.9615,6.0105,5.9615,6.0007,352250.0
2025-02-25 10:10:00,6.11,6.17,6.11,6.17,474826.0,5.9909,6.0498,5.9909,6.0498,474826.0
2025-02-25 10:20:00,6.18,6.21,6.17,6.21,698705.0,6.0596,6.089,6.0498,6.089,698705.0
2025-02-25 10:30:00,6.2,6.21,6.17,6.17,431861.0,6.0792,6.089,6.0498,6.0498,431861.0
2025-02-25 10:40:00,6.16,6.18,6.15,6.16,716990.0,6.04,6.0596,6.0302,6.04,716990.0
2025-02-25 10:50:00,6.16,6.16,6.13,6.16,284126.0,6.04,6.04,6.0105,6.04,284126.0
2025-02-25 11:00:00,6.16,6.2,6.16,6.18,465421.0,6.04,6.0792,6.04,6.0596,465421.0
2025-02-25 11:10:00,6.17,6.18,6.17,6.17,242979.0,6.0498,6.0596,6.0498,6.0498,242979.0
2025-02-25 11:20:00,6.18,6.2,6.18,6.2,310082.0,6.0596,6.0792,6.0596,6.0792,310082.0
2025-02-25 11:30:00,6.2,6.24,6.2,6.2,263664.0,6.0792,6.1184,6.0792,6.0792,263664.0
2025-02-25 11:40:00,6.2,6.21,6.17,6.17,349111.0,6.0792,6.089,6.0498,6.0498,349111.0
2025-02-25 11:50:00,6.16,6.16,6.12,6.13,426814.0,6.04,6.04,6.0007,6.0105,426814.0
2025-02-25 12:00:00,6.13,6.15,6.13,6.15,71996.0,6.0105,6.0302,6.0105,6.0302,71996.0
2025-02-25 12:10:00,6.14,6.15,6.13,6.15,105601.0,6.0204,6.0302,6.0105,6.0302,105601.0
2025-02-25 12:20:00,6.15,6.16,6.13,6.13,98912.0,6.0302,6.04,6.0105,6.0105,98912.0
2025-02-25 12:30:00,6.12,6.12,6.11,6.11,117543.0,6.0007,6.0007,5.9909,5.9909,117543.0
2025-02-25 12:40:00,6.11,6.11,6.1,6.11,212242.0,5.9909,5.9909,5.9811,5.9909,212242.0
2025-02-25 12:50:00,6.1,6.1,6.08,6.08,100300.0,5.9811,5.9811,5.9615,5.9615,100300.0
2025-02-25 13:00:00,6.08,6.08,6.05,6.05,94171.0,5.9615,5.9615,5.9321,5.9321,94171.0
2025-02-25 13:10:00,6.06,6.08,6.06,6.08,179093.0,5.9419,5.9615,5.9419,5.9615,179093.0
2025-02-25 13:20:00,6.08,6.12,6.08,6.12,130249.0,5.9615,6.0007,5.9615,6.0007,130249.0
2025-02-25 13:30:00,6.12,6.12,6.07,6.07,210010.0,6.0007,6.0007,5.9517,5.9517,210010.0
2025-02-25 13:40:00,6.06,6.06,6.05,6.06,196852.0,5.9419,5.9419,5.9321,5.9419,196852.0
2025-02-25 13:50:00,6.07,6.08,6.07,6.08,426374.0,5.9517,5.9615,5.9517,5.9615,426374.0
2025-02-25 14:00:00,6.09,6.09,6.09,6.09,56300.0,5.9713,5.9713,5.9713,5.9713,56300.0
2025-02-25 14:10:00,6.1,6.13,6.1,6.12,204875.0,5.9811,6.0105,5.9811,6.0007,204875.0
2025-02-25 14:20:00,6.12,6.13,6.12,6.13,122266.0,6.0007,6.0105,6.0007,6.0105,122266.0
2025-02-25 14:30:00,6.13,6.13,6.08,6.08,212615.0,6.0105,6.0105,5.9615,5.9615,212615.0
2025-02-25 14:40:00,6.07,6.09,6.07,6.08,253220.0,5.9517,5.9713,5.9517,5.9615,253220.0
2025-02-25 14:50:00,6.07,6.07,6.07,6.07,49200.0,5.9517,5.9517,5.9517,5.9517,49200.0
2025-02-25 15:00:00,6.07,6.08,6.06,6.07,253098.0,5.9517,5.9615,5.9419,5.9517,253098.0
2025-02-25 15:10:00,6.07,6.08,6.06,6.06,307225.0,5.9517,5.9615,5.9419,5.9419,307225.0
2025-02-25 15:20:00,6.05,6.06,6.04,6.05,132727.0,5.9321,5.9419,5.9223,5.9321,132727.0
2025-02-25 15:30:00,6.06,6.09,6.06,6.09,203745.0,5.9419,5.9713,5.9419,5.9713,203745.0
2025-02-25 15:40:00,6.1,6.11,6.09,6.09,274600.0,5.9811,5.9909,5.9713,5.9713,274600.0
2025-02-25 15:50:00,6.09,6.12,6.08,6.1,358947.0,5.9713,6.0007,5.9615,5.9811,358947.0
2025-02-26 09:30:00,6.06,6.07,6.04,6.04,252304.0,5.9419,5.9517,5.9223,5.9223,252304.0
2025-02-26 09:40:00,6.04,6.07,6.02,6.02,229975.0,5.9223,5.9517,5.9027,5.9027,229975.0
2025-02-26 09:50:00,6.01,6.02,6.0,6.01,156705.0,5.8929,5.9027,5.8831,5.8929,156705.0
2025-02-26 10:00:00,6.0,6.01,6.0,6.0,185039.0,5.8831,5.8929,5.8831,5.8831,185039.0
2025-02-26 10:10:00,5.99,5.99,5.96,5.96,205716.0,5.8733,5.8733,5.8439,5.8439,205716.0
2025-02-26 10:20:00,5.96,5.99,5.96,5.99,281544.0,5.8439,5.8733,5.8439,5.8733,281544.0
2025-02-26 10:30:00,5.99,5.99,5.97,5.98,391349.0,5.8733,5.8733,5.8537,5.8635,391349.0
2025-02-26 10:40:00,5.98,5.98,5.96,5.97,98147.0,5.8635,5.8635,5.8439,5.8537,98147.0
2025-02-26 10:50:00,5.97,5.97,5.96,5.96,165187.0,5.8537,5.8537,5.8439,5.8439,165187.0
2025-02-26 11:00:00,5.96,5.96,5.95,5.95,403875.0,5.8439,5.8439,5.8341,5.8341,403875.0
2025-02-26 11:10:00,5.95,5.95,5.95,5.95,125476.0,5.8341,5.8341,5.8341,5.8341,125476.0
2025-02-26 11:20:00,5.95,5.96,5.95,5.96,195988.0,5.8341,5.8439,5.8341,5.8439,195988.0
2025-02-26 11:30:00,5.97,5.98,5.95,5.95,267853.0,5.8537,5.8635,5.8341,5.8341,267853.0
2025-02-26 11:40:00,5.95,5.97,5.95,5.96,252995.0,5.8341,5.8537,5.8341,5.8439,252995.0
2025-02-26 11:50:00,5.96,6.0,5.96,6.0,210204.0,5.8439,5.8831,5.8439,5.8831,210204.0
2025-02-26 12:00:00,5.99,5.99,5.97,5.97,253555.0,5.8733,5.8733,5.8537,5.8537,253555.0
2025-02-26 12:10:00,5.97,5.98,5.95,5.97,546223.0,5.8537,5.8635,5.8341,5.8537,546223.0
2025-02-26 12:20:00,5.97,5.99,5.97,5.97,359286.0,5.8537,5.8733,5.8537,5.8537,359286.0
2025-02-26 12:30:00,5.96,6.01,5.96,6.01,377082.0,5.8439,5.8929,5.8439,5.8929,377082.0
2025-02-26 12:40:00,6.01,6.02,6.01,6.02,218779.0,5.8929,5.9027,5.8929,5.9027,218779.0
2025-02-26 12:50:00,6.02,6.08,6.02,6.07,298388.0,5.9027,5.9615,5.9027,5.9517,298388.0
2025-02-26 13:00:00,6.06,6.08,6.06,6.07,258767.0,5.9419,5.9615,5.9419,5.9517,258767.0
2025-02-26 13:10:00,6.06,6.09,6.06,6.08,380390.0,5.9419,5.9713,5.9419,5.9615,380390.0
2025-02-26 13:20:00,6.08,6.11,6.07,6.11,250619.0,5.9615,5.9909,5.9517,5.9909,250619.0
2025-02-26 13:30:00,6.11,6.12,6.1,6.12,188347.0,5.9909,6.0007,5.9811,6.0007,188347.0
2025-02-26 13:40:00,6.12,6.14,6.12,6.14,146721.0,6.0007,6.0204,6.0007,6.0204,146721.0
2025-02-26 13:50:00,6.13,6.16,6.13,6.16,68065.0,6.0105,6.04,6.0105,6.04,68065.0
2025-02-26 14:00:00,6.16,6.17,6.14,6.17,239734.0,6.04,6.0498,6.0204,6.0498,239734.0
2025-02-26 14:10:00,6.17,6.17,6.15,6.15,402350.0,6.0498,6.0498,6.0302,6.0302,402350.0
2025-02-26 14:20:00,6.14,6.14,6.12,6.13,176254.0,6.0204,6.0204,6.0007,6.0105,176254.0
2025-02-26 14:30:00,6.13,6.13,6.11,6.11,286424.0,6.0105,6.0105,5.9909,5.9909,286424.0
2025-02-26 14:40:00,6.11,6.12,6.1,6.11,132908.0,5.9909,6.0007,5.9811,5.9909,132908.0
2025-02-26 14:50:00,6.12,6.15,6.12,6.15,231588.0,6.0007,6.0302,6.0007,6.0302,231588.0
2025-02-26 15:00:00,6.15,6.15,6.13,6.13,118255.0,6.0302,6.0302,6.0105,6.0105,118255.0
2025-02-26 15:10:00,6.13,6.14,6.13,6.13,247742.0,6.0105,6.0204,6.0105,6.0105,247742.0
2025-02-26 15:20:00,6.14,6.14,6.12,6.12,119373.0,6.0204,6.0204,6.0007,6.0007,119373.0
2025-02-26 15:30:00,6.13,6.13,6.12,6.12,113098.0,6.0105,6.0105,6.0007,6.0007,113098.0
2025-02-26 15:40:00,6.11,6.12,6.08,6.08,155642.0,5.9909,6.0007,5.9615,5.9615,155642.0
2025-02-26 15:50:00,6.09,6.12,6.09,6.1,249638.0,5.9713,6.0007,5.9713,5.9811,249638.0
2025-02-27 09:30:00,6.03,6.04,6.0,6.01,368205.0,5.9125,5.9223,5.8831,5.8929,368205.0
2025-02-27 09:40:00,6.02,6.08,6.02,6.07,380934.0,5.9027,5.9615,5.9027,5.9517,380934.0
2025-02-27 09:50:00,6.07,6.17,6.07,6.16,437578.0,5.9517,6.0498,5.9517,6.04,437578.0
2025-02-27 10:00:00,6.17,6.22,6.17,6.18,590554.0,6.0498,6.0988,6.0498,6.0596,590554.0
2025-02-27 10:10:00,6.17,6.17,6.1,6.1,217407.0,6.0498,6.0498,5.9811,5.9811,217407.0
2025-02-27 10:20:00,6.1,6.11,6.04,6.07,128634.0,5.9811,5.9909,5.9223,5.9517,128634.0
2025-02-27 10:30:00,6.07,6.13,6.07,6.08,420926.0,5.9517,6.0105,5.9517,5.9615,420926.0
2025-02-27 10:40:00,6.08,6.09,6.07,6.08,406022.0,5.9615,5.9713,5.9517,5.9615,406022.0
2025-02-27 10:50:00,6.08,6.13,6.08,6.13,266889.0,5.9615,6.0105,5.9615,6.0105,266889.0
2025-02-27 11:00:00,6.12,6.13,6.11,6.12,229988.0,6.0007,6.0105,5.9909,6.0007,229988.0
2025-02-27 11:10:00,6.11,6.11,6.06,6.06,192494.0,5.9909,5.9909,5.9419,5.9419,192494.0
2025-02-27 11:20:00,6.05,6.11,6.05,6.11,149526.0,5.9321,5.9909,5.9321,5.9909,149526.0
2025-02-27 11:30:00,6.11,6.12,6.09,6.11,113600.0,5.9909,6.0007,5.9713,5.9909,113600.0
2025-02-27 11:40:00,6.11,6.13,6.11,6.12,61036.0,5.9909,6.0105,5.9909,6.0007,61036.0
2025-02-27 11:50:00,6.13,6.16,6.13,6.16,181264.0,6.0105,6.04,6.0105,6.04,181264.0
2025-02-27 12:00:00,6.17,6.17,6.15,6.17,158763.0,6.0498,6.0498,6.0302,6.0498,158763.0
2025-02-27 12:10:00,6.17,6.18,6.16,6.18,165880.0,6.0498,6.0596,6.04,6.0596,165880.0
2025-02-27 12:20:00,6.19,6.19,6.12,6.12,189852.0,6.0694,6.0694,6.0007,6.0007,189852.0
2025-02-27 12:30:00,6.11,6.12,6.11,6.11,211483.0,5.9909,6.0007,5.9909,5.9909,211483.0
2025-02-27 12:40:00,6.12,6.16,6.12,6.15,305331.0,6.0007,6.04,6.0007,6.0302,305331.0
2025-02-27 12:50:00,6.16,6.16,6.14,6.14,233214.0,6.04,6.04,6.0204,6.0204,233214.0
2025-02-27 13:00:00,6.13,6.13,6.11,6.13,353208.0,6.0105,6.0105,5.9909,6.0105,353208.0
2025-02-27 13:10:00,6.12,6.12,6.09,6.1,209733.0,6.0007,6.0007,5.9713,5.9811,209733.0
2025-02-27 13:20:00,6.1,6.1,6.08,6.09,195554.0,5.9811,5.9811,5.9615,5.9713,195554.0
2025-02-27 13:30:00,6.1,6.11,6.08,6.1,239700.0,5.9811,5.9909,5.9615,5.9811,239700.0
2025-02-27 13:40:00,6.09,6.11,6.09,6.11,61042.0,5.9713,5.9909,5.9713,5.9909,61042.0
2025-02-27 13:50:00,6.11,6.12,6.1,6.12,77476.0,5.9909,6.0007,5.9811,6.0007,77476.0
2025-02-27 14:00:00,6.13,6.14,6.13,6.14,147056.0,6.0105,6.0204,6.0105,6.0204,147056.0
2025-02-27 14:10:00,6.14,6.17,6.14,6.17,206880.0,6.0204,6.0498,6.0204,6.0498,206880.0
2025-02-27 14:20:00,6.16,6.21,6.16,6.21,294166.0,6.04,6.089,6.04,6.089,294166.0
2025-02-27 14:30:00,6.22,6.27,6.22,6.25,287585.0,6.0988,6.1478,6.0988,6.1282,287585.0
2025-02-27 14:40:00,6.25,6.28,6.25,6.27,290679.0,6.1282,6.1576,6.1282,6.1478,290679.0
2025-02-27 14:50:00,6.26,6.28,6.25,6.26,230333.0,6.138,6.1576,6.1282,6.138,230333.0
2025-02-27 15:00:00,6.27,6.32,6.27,6.3,196350.0,6.1478,6.1968,6.1478,6.1772,196350.0
2025-02-27 15:10:00,6.31,6.33,6.31,6.33,256847.0,6.187,6.2066,6.187,6.2066,256847.0
2025-02-27 15:20:00,6.34,6.35,6.31,6.35,371716.0,6.2165,6.2263,6.187,6.2263,371716.0
2025-02-27 15:30:00,6.35,6.35,6.32,6.33,250328.0,6.2263,6.2263,6.1968,6.2066,250328.0
2025-02-27 15:40:00,6.34,6.37,6.34,6.34,217641.0,6.2165,6.2459,6.2165,6.2165,217641.0
2025-02-27 15:50:00,6.35,6.4,6.34,6.39,230556.0,6.2263,6.2753,6.2165,6.2655,230556.0
2025-02-28 09:30:00,6.38,6.45,6.38,6.39,566873.0,6.2557,6.3243,6.2557,6.2655,566873.0
2025-02-28 09:40:00,6.4,6.42,6.37,6.39,317032.0,6.2753,6.2949,6.2459,6.2655,317032.0
2025-02-28 09:50:00,6.39,6.41,6.37,6.37,735979.0,6.2655,6.2851,6.2459,6.2459,735979.0
2025-02-28 10:00:00,6.37,6.39,6.34,6.35,633300.0,6.2459,6.2655,6.2165,6.2263,633300.0
2025-02-28 10:10:00,6.35,6.37,6.32,6.36,555317.0,6.2263,6.2459,6.1968,6.2361,555317.0
2025-02-28 10:20:00,6.37,6.37,6.3,6.3,276910.0,6.2459,6.2459,6.1772,6.1772,276910.0
2025-02-28 10:30:00,6.3,6.32,6.29,6.31,295685.0,6.1772,6.1968,6.1674,6.187,295685.0
2025-02-28 10:40:00,6.31,6.33,6.3,6.32,393376.0,6.187,6.2066,6.1772,6.1968,393376.0
2025-02-28 10:50:00,6.31,6.31,6.28,6.28,254613.0,6.187,6.187,6.1576,6.1576,254613.0
2025-02-28 11:00:00,6.28,6.29,6.28,6.29,134375.0,6.1576,6.1674,6.1576,6.1674,134375.0
2025-02-28 11:10:00,6.29,6.35,6.29,6.33,250929.0,6.1674,6.2263,6.1674,6.2066,250929.0
2025-02-28 11:20:00,6.33,6.36,6.32,6.36,227545.0,6.2066,6.2361,6.1968,6.2361,227545.0
2025-02-28 11:30:00,6.37,6.38,6.32,6.32,276868.0,6.2459,6.2557,6.1968,6.1968,276868.0
2025-02-28 11:40:00,6.32,6.32,6.3,6.3,39620.0,6.1968,6.1968,6.1772,6.1772,39620.0
2025-02-28 11:50:00,6.3,6.33,6.3,6.32,216538.0,6.1772,6.2066,6.1772,6.1968,216538.0
2025-02-28 12:00:00,6.33,6.35,6.33,6.35,244719.0,6.2066,6.2263,6.2066,6.2263,244719.0
2025-02-28 12:10:00,6.34,6.34,6.3,6.3,98228.0,6.2165,6.2165,6.1772,6.1772,98228.0
2025-02-28 12:20:00,6.3,6.35,6.3,6.34,355773.0,6.1772,6.2263,6.1772,6.2165,355773.0
2025-02-28 12:30:00,6.34,6.35,6.34,6.35,134931.0,6.2165,6.2263,6.2165,6.2263,134931.0
2025-02-28 12:40:00,6.35,6.42,6.35,6.42,349868.0,6.2263,6.2949,6.2263,6.2949,349868.0
2025-02-28 12:50:00,6.43,6.44,6.4,6.44,454445.0,6.3047,6.3145,6.2753,6.3145,454445.0
2025-02-28 13:00:00,6.45,6.45,6.42,6.44,321641.0,6.3243,6.3243,6.2949,6.3145,321641.0
2025-02-28 13:10:00,6.44,6.48,6.42,6.48,589467.0,6.3145,6.3537,6.2949,6.3537,589467.0
2025-02-28 13:20:00,6.47,6.48,6.42,6.42,420974.0,6.3439,6.3537,6.2949,6.2949,420974.0
2025-02-28 13:30:00,6.42,6.42,6.38,6.38,260737.0,6.2949,6.2949,6.2557,6.2557,260737.0
2025-02-28 13:40:00,6.37,6.4,6.36,6.38,399974.0,6.2459,6.2753,6.2361,6.2557,399974.0
2025-02-28 13:50:00,6.38,6.44,6.37,6.44,184103.0,6.2557,6.3145,6.2459,6.3145,184103.0
2025-02-28 14:00:00,6.44,6.44,6.41,6.42,236225.0,6.3145,6.3145,6.2851,6.2949,236225.0
2025-02-28 14:10:00,6.42,6.42,6.38,6.38,171770.0,6.2949,6.2949,6.2557,6.2557,171770.0
2025-02-28 14:20:00,6.38,6.41,6.38,6.38,262085.0,6.2557,6.2851,6.2557,6.2557,262085.0
2025-02-28 14:30:00,6.39,6.39,6.33,6.33,265161.0,6.2655,6.2655,6.2066,6.2066,265161.0
2025-02-28 14:40:00,6.34,6.34,6.31,6.31,201900.0,6.2165,6.2165,6.187,6.187,201900.0
2025-02-28 14:50:00,6.31,6.32,6.3,6.3,237822.0,6.187,6.1968,6.1772,6.1772,237822.0
2025-02-28 15:00:00,6.3,6.3,6.27,6.27,126120.0,6.1772,6.1772,6.1478,6.1478,126120.0
2025-02-28 15:10:00,6.27,6.29,6.27,6.29,297635.0,6.1478,6.1674,6.1478,6.1674,297635.0
2025-02-28 15:20:00,6.29,6.31,6.25,6.25,240302.0,6.1674,6.187,6.1282,6.1282,240302.0
2025-02-28 15:30:00,6.26,6.3,6.25,6.27,204962.0,6.138,6.1772,6.1282,6.1478,204962.0
2025-02-28 15:40:00,6.27,6.27,6.22,6.22,209655.0,6.1478,6.1478,6.0988,6.0988,209655.0
2025-02-28 15:50:00,6.21,6.21,6.09,6.11,446754.0,6.089,6.089,5.9713,5.9909,446754.0
2025-03-03 09:30:00,6.04,6.07,6.01,6.07,414498.0,5.9223,5.9517,5.8929,5.9517,414498.0
2025-03-03 09:40:00,6.06,6.11,6.06,6.11,320371.0,5.9419,5.9909,5.9419,5.9909,320371.0
2025-03-03 09:50:00,6.1,6.15,6.1,6.15,535156.0,5.9811,6.0302,5.9811,6.0302,535156.0
2025-03-03 10:00:00,6.15,6.2,6.14,6.17,602098.0,6.0302,6.0792,6.0204,6.0498,602098.0
2025-03-03 10:10:00,6.18,6.18,6.14,6.17,487271.0,6.0596,6.0596,6.0204,6.0498,487271.0
2025-03-03 10:20:00,6.17,6.17,6.11,6.11,293727.0,6.0498,6.0498,5.9909,5.9909,293727.0
2025-03-03 10:30:00,6.1,6.14,6.1,6.12,726343.0,5.9811,6.0204,5.9811,6.0007,726343.0
2025-03-03 10:40:00,6.13,6.13,6.08,6.13,252635.0,6.0105,6.0105,5.9615,6.0105,252635.0
2025-03-03 10:50:00,6.13,6.16,6.11,6.16,471619.0,6.0105,6.04,5.9909,6.04,471619.0
2025-03-03 11:00:00,6.15,6.15,6.13,6.14,319433.0,6.0302,6.0302,6.0105,6.0204,319433.0
2025-03-03 11:10:00,6.14,6.16,6.12,6.13,242183.0,6.0204,6.04,6.0007,6.0105,242183.0
2025-03-03 11:20:00,6.12,6.16,6.1,6.15,388208.0,6.0007,6.04,5.9811,6.0302,388208.0
2025-03-03 11:30:00,6.16,6.18,6.15,6.18,635190.0,6.04,6.0596,6.0302,6.0596,635190.0
2025-03-03 11:40:00,6.18,6.2,6.16,6.16,109640.0,6.0596,6.0792,6.04,6.04,109640.0
2025-03-03 11:50:00,6.15,6.15,6.13,6.14,360272.0,6.0302,6.0302,6.0105,6.0204,360272.0
2025-03-03 12:00:00,6.14,6.14,6.13,6.13,377836.0,6.0204,6.0204,6.0105,6.0105,377836.0
2025-03-03 12:10:00,6.13,6.13,6.11,6.12,325115.0,6.0105,6.0105,5.9909,6.0007,325115.0
2025-03-03 12:20:00,6.11,6.12,6.11,6.12,170171.0,5.9909,6.0007,5.9909,6.0007,170171.0
2025-03-03 12:30:00,6.12,6.13,6.12,6.12,233832.0,6.0007,6.0105,6.0007,6.0007,233832.0
2025-03-03 12:40:00,6.12,6.14,6.11,6.13,192347.0,6.0007,6.0204,5.9909,6.0105,192347.0
2025-03-03 12:50:00,6.13,6.18,6.13,6.18,147920.0,6.0105,6.0596,6.0105,6.0596,147920.0
2025-03-03 13:00:00,6.18,6.24,6.18,6.24,436040.0,6.0596,6.1184,6.0596,6.1184,436040.0
2025-03-03 13:10:00,6.24,6.25,6.24,6.24,281256.0,6.1184,6.1282,6.1184,6.1184,281256.0
2025-03-03 13:20:00,6.25,6.29,6.23,6.29,210552.0,6.1282,6.1674,6.1086,6.1674,210552.0
2025-03-03 13:30:00,6.29,6.3,6.28,6.3,301824.0,6.1674,6.1772,6.1576,6.1772,301824.0
2025-03-03 13:40:00,6.3,6.3,6.24,6.28,543900.0,6.1772,6.1772,6.1184,6.1576,543900.0
2025-03-03 13:50:00,6.28,6.29,6.25,6.25,355901.0,6.1576,6.1674,6.1282,6.1282,355901.0
2025-03-03 14:00:00,6.26,6.26,6.22,6.24,422460.0,6.138,6.138,6.0988,6.1184,422460.0
2025-03-03 14:10:00,6.24,6.28,6.24,6.27,270756.0,6.1184,6.1576,6.1184,6.1478,270756.0
2025-03-03 14:20:00,6.28,6.28,6.26,6.28,317591.0,6.1576,6.1576,6.138,6.1576,317591.0
2025-03-03 14:30:00,6.27,6.27,6.25,6.25,246597.0,6.1478,6.1478,6.1282,6.1282,246597.0
2025-03-03 14:40:00,6.24,6.27,6.22,6.27,513899.0,6.1184,6.1478,6.0988,6.1478,513899.0
2025-03-03 14:50:00,6.27,6.35,6.27,6.35,844218.0,6.1478,6.2263,6.1478,6.2263,844218.0
2025-03-03 15:00:00,6.36,6.43,6.36,6.43,786487.0,6.2361,6.3047,6.2361,6.3047,786487.0
2025-03-03 15:10:00,6.43,6.47,6.43,6.46,477302.0,6.3047,6.3439,6.3047,6.3341,477302.0
2025-03-03 15:20:00,6.46,6.51,6.45,6.5,689807.0,6.3341,6.3831,6.3243,6.3733,689807.0
2025-03-03 15:30:00,6.5,6.53,6.47,6.52,339987.0,6.3733,6.4028,6.3439,6.3929,339987.0
2025-03-03 15:40:00,6.53,6.54,6.48,6.49,349964.0,6.4028,6.4126,6.3537,6.3635,349964.0
2025-03-03 15:50:00,6.49,6.49,6.42,6.42,486897.0,6.3635,6.3635,6.2949,6.2949,486897.0
2025-03-04 09:30:00,6.57,6.62,6.55,6.58,872878.0,6.442,6.491,6.4224,6.4518,872878.0
2025-03-04 09:40:00,6.59,6.63,6.56,6.61,694747.0,6.4616,6.5008,6.4322,6.4812,694747.0
2025-03-04 09:50:00,6.62,6.69,6.62,6.69,420187.0,6.491,6.5596,6.491,6.5596,420187.0
2025-03-04 10:00:00,6.7,6.73,6.69,6.73,311825.0,6.5694,6.5989,6.5596,6.5989,311825.0
2025-03-04 10:10:00,6.74,6.8,6.71,6.8,365710.0,6.6087,6.6675,6.5792,6.6675,365710.0
2025-03-04 10:20:00,6.79,6.8,6.73,6.73,437505.0,6.6577,6.6675,6.5989,6.5989,437505.0
2025-03-04 10:30:00,6.74,6.74,6.68,6.73,446049.0,6.6087,6.6087,6.5498,6.5989,446049.0
2025-03-04 10:40:00,6.73,6.75,6.7,6.72,387575.0,6.5989,6.6185,6.5694,6.589,387575.0
2025-03-04 10:50:00,6.72,6.76,6.72,6.75,461050.0,6.589,6.6283,6.589,6.6185,461050.0
2025-03-04 11:00:00,6.75,6.79,6.74,6.79,210530.0,6.6185,6.6577,6.6087,6.6577,210530.0
2025-03-04 11:10:00,6.79,6.79,6.72,6.76,269891.0,6.6577,6.6577,6.589,6.6283,269891.0
2025-03-04 11:20:00,6.76,6.8,6.75,6.79,505358.0,6.6283,6.6675,6.6185,6.6577,505358.0
2025-03-04 11:30:00,6.78,6.78,6.75,6.76,216051.0,6.6479,6.6479,6.6185,6.6283,216051.0
2025-03-04 11:40:00,6.76,6.76,6.7,6.7,310252.0,6.6283,6.6283,6.5694,6.5694,310252.0
2025-03-04 11:50:00,6.7,6.71,6.67,6.68,222250.0,6.5694,6.5792,6.54,6.5498,222250.0
2025-03-04 12:00:00,6.68,6.7,6.67,6.7,180714.0,6.5498,6.5694,6.54,6.5694,180714.0
2025-03-04 12:10:00,6.69,6.69,6.66,6.66,193818.0,6.5596,6.5596,6.5302,6.5302,193818.0
2025-03-04 12:20:00,6.66,6.66,6.61,6.62,442123.0,6.5302,6.5302,6.4812,6.491,442123.0
2025-03-04 12:30:00,6.63,6.65,6.62,6.63,227486.0,6.5008,6.5204,6.491,6.5008,227486.0
2025-03-04 12:40:00,6.63,6.66,6.62,6.63,320452.0,6.5008,6.5302,6.491,6.5008,320452.0
2025-03-04 12:50:00,6.64,6.68,6.64,6.67,222571.0,6.5106,6.5498,6.5106,6.54,222571.0
2025-03-04 13:00:00,6.67,6.68,6.6,6.6,228493.0,6.54,6.5498,6.4714,6.4714,228493.0
2025-03-04 13:10:00,6.6,6.61,6.56,6.59,400792.0,6.4714,6.4812,6.4322,6.4616,400792.0
2025-03-04 13:20:00,6.6,6.64,6.6,6.64,376711.0,6.4714,6.5106,6.4714,6.5106,376711.0
2025-03-04 13:30:00,6.64,6.65,6.6,6.6,369954.0,6.5106,6.5204,6.4714,6.4714,369954.0
2025-03-04 13:40:00,6.59,6.59,6.57,6.58,188967.0,6.4616,6.4616,6.442,6.4518,188967.0
2025-03-04 13:50:00,6.59,6.59,6.53,6.54,252312.0,6.4616,6.4616,6.4028,6.4126,252312.0
2025-03-04 14:00:00,6.54,6.54,6.47,6.48,299587.0,6.4126,6.4126,6.3439,6.3537,299587.0
2025-03-04 14:10:00,6.49,6.51,6.49,6.49,168852.0,6.3635,6.3831,6.3635,6.3635,168852.0
2025-03-04 14:20:00,6.49,6.5,6.46,6.5,431773.0,6.3635,6.3733,6.3341,6.3733,431773.0
2025-03-04 14:30:00,6.5,6.53,6.49,6.49,526755.0,6.3733,6.4028,6.3635,6.3635,526755.0
2025-03-04 14:40:00,6.49,6.49,6.46,6.48,303392.0,6.3635,6.3635,6.3341,6.3537,303392.0
2025-03-04 14:50:00,6.48,6.48,6.46,6.46,175543.0,6.3537,6.3537,6.3341,6.3341,175543.0
2025-03-04 15:00:00,6.45,6.47,6.44,6.45,237021.0,6.3243,6.3439,6.3145,6.3243,237021.0
2025-03-04 15:10:00,6.45,6.45,6.42,6.42,278810.0,6.3243,6.3243,6.2949,6.2949,278810.0
2025-03-04 15:20:00,6.42,6.42,6.38,6.42,189009.0,6.2949,6.2949,6.2557,6.2949,189009.0
2025-03-04 15:30:00,6.43,6.55,6.43,6.55,463015.0,6.3047,6.4224,6.3047,6.4224,463015.0
2025-03-04 15:40:00,6.55,6.62,6.53,6.61,831253.0,6.4224,6.491,6.4028,6.4812,831253.0
2025-03-04 15:50:00,6.61,6.72,6.61,6.66,1023820.0,6.4812,6.589,6.4812,6.5302,1023820.0
2025-03-05 09:30:00,6.67,6.67,6.63,6.64,425653.0,6.54,6.54,6.5008,6.5106,425653.0
2025-03-05 09:40:00,6.63,6.65,6.58,6.65,779233.0,6.5008,6.5204,6.4518,6.5204,779233.0
2025-03-05 09:50:00,6.66,6.72,6.63,6.69,657460.0,6.5302,6.589,6.5008,6.5596,657460.0
2025-03-05 10:00:00,6.69,6.69,6.57,6.59,459179.0,6.5596,6.5596,6.442,6.4616,459179.0
2025-03-05 10:10:00,6.59,6.66,6.58,6.66,612672.0,6.4616,6.5302,6.4518,6.5302,612672.0
2025-03-05 10:20:00,6.66,6.71,6.65,6.69,670780.0,6.5302,6.5792,6.5204,6.5596,670780.0
2025-03-05 10:30:00,6.7,6.71,6.62,6.62,493597.0,6.5694,6.5792,6.491,6.491,493597.0
2025-03-05 10:40:00,6.63,6.67,6.63,6.67,621624.0,6.5008,6.54,6.5008,6.54,621624.0
2025-03-05 10:50:00,6.67,6.69,6.63,6.66,396882.0,6.54,6.5596,6.5008,6.5302,396882.0
2025-03-05 11:00:00,6.66,6.71,6.66,6.71,448770.0,6.5302,6.5792,6.5302,6.5792,448770.0
2025-03-05 11:10:00,6.71,6.76,6.71,6.75,271318.0,6.5792,6.6283,6.5792,6.6185,271318.0
2025-03-05 11:20:00,6.75,6.76,6.73,6.73,379709.0,6.6185,6.6283,6.5989,6.5989,379709.0
2025-03-05 11:30:00,6.73,6.77,6.73,6.74,403083.0,6.5989,6.6381,6.5989,6.6087,403083.0
2025-03-05 11:40:00,6.75,6.79,6.75,6.77,135067.0,6.6185,6.6577,6.6185,6.6381,135067.0
2025-03-05 11:50:00,6.77,6.79,6.67,6.69,683812.0,6.6381,6.6577,6.54,6.5596,683812.0
2025-03-05 12:00:00,6.69,6.69,6.64,6.67,485544.0,6.5596,6.5596,6.5106,6.54,485544.0
2025-03-05 12:10:00,6.67,6.67,6.65,6.65,278265.0,6.54,6.54,6.5204,6.5204,278265.0
2025-03-05 12:20:00,6.66,6.66,6.6,6.6,305393.0,6.5302,6.5302,6.4714,6.4714,305393.0
2025-03-05 12:30:00,6.6,6.6,6.58,6.58,196084.0,6.4714,6.4714,6.4518,6.4518,196084.0
2025-03-05 12:40:00,6.58,6.62,6.58,6.59,233984.0,6.4518,6.491,6.4518,6.4616,233984.0
2025-03-05 12:50:00,6.58,6.58,6.53,6.53,371934.0,6.4518,6.4518,6.4028,6.4028,371934.0
2025-03-05 13:00:00,6.53,6.62,6.51,6.62,787225.0,6.4028,6.491,6.3831,6.491,787225.0
2025-03-05 13:10:00,6.61,6.61,6.55,6.57,234190.0,6.4812,6.4812,6.4224,6.442,234190.0
2025-03-05 13:20:00,6.56,6.58,6.56,6.58,217881.0,6.4322,6.4518,6.4322,6.4518,217881.0
2025-03-05 13:30:00,6.58,6.62,6.57,6.58,289880.0,6.4518,6.491,6.442,6.4518,289880.0
2025-03-05 13:40:00,6.58,6.61,6.55,6.55,268393.0,6.4518,6.4812,6.4224,6.4224,268393.0
2025-03-05 13:50:00,6.54,6.54,6.5,6.5,345119.0,6.4126,6.4126,6.3733,6.3733,345119.0
2025-03-05 14:00:00,6.5,6.52,6.42,6.42,293111.0,6.3733,6.3929,6.2949,6.2949,293111.0
2025-03-05 14:10:00,6.42,6.45,6.41,6.45,256543.0,6.2949,6.3243,6.2851,6.3243,256543.0
2025-03-05 14:20:00,6.46,6.46,6.42,6.45,242749.0,6.3341,6.3341,6.2949,6.3243,242749.0
2025-03-05 14:30:00,6.45,6.47,6.43,6.45,365586.0,6.3243,6.3439,6.3047,6.3243,365586.0
2025-03-05 14:40:00,6.44,6.45,6.43,6.43,260934.0,6.3145,6.3243,6.3047,6.3047,260934.0
2025-03-05 14:50:00,6.42,6.44,6.41,6.44,258097.0,6.2949,6.3145,6.2851,6.3145,258097.0
2025-03-05 15:00:00,6.44,6.44,6.38,6.38,292836.0,6.3145,6.3145,6.2557,6.2557,292836.0
2025-03-05 15:10:00,6.39,6.46,6.38,6.44,326568.0,6.2655,6.3341,6.2557,6.3145,326568.0
2025-03-05 15:20:00,6.44,6.46,6.41,6.41,284669.0,6.3145,6.3341,6.2851,6.2851,284669.0
2025-03-05 15:30:00,6.41,6.46,6.41,6.43,298909.0,6.2851,6.3341,6.2851,6.3047,298909.0
2025-03-05 15:40:00,6.44,6.45,6.42,6.45,310873.0,6.3145,6.3243,6.2949,6.3243,310873.0
2025-03-05 15:50:00,6.45,6.5,6.42,6.45,265816.0,6.3243,6.3733,6.2949,6.3243,265816.0
2025-03-06 09:30:00,6.71,6.75,6.7,6.73,381625.0,6.5792,6.6185,6.5694,6.5989,381625.0
2025-03-06 09:40:00,6.73,6.76,6.72,6.72,283977.0,6.5989,6.6283,6.589,6.589,283977.0
2025-03-06 09:50:00,6.72,6.74,6.69,6.74,192482.0,6.589,6.6087,6.5596,6.6087,192482.0
2025-03-06 10:00:00,6.74,6.74,6.63,6.63,209792.0,6.6087,6.6087,6.5008,6.5008,209792.0
2025-03-06 10:10:00,6.64,6.65,6.61,6.62,334201.0,6.5106,6.5204,6.4812,6.491,334201.0
2025-03-06 10:20:00,6.61,6.64,6.6,6.6,229633.0,6.4812,6.5106,6.4714,6.4714,229633.0
2025-03-06 10:30:00,6.6,6.62,6.57,6.57,296794.0,6.4714,6.491,6.442,6.442,296794.0
2025-03-06 10:40:00,6.56,6.57,6.55,6.57,89616.0,6.4322,6.442,6.4224,6.442,89616.0
2025-03-06 10:50:00,6.58,6.63,6.58,6.6,257536.0,6.4518,6.5008,6.4518,6.4714,257536.0
2025-03-06 11:00:00,6.59,6.59,6.55,6.55,307544.0,6.4616,6.4616,6.4224,6.4224,307544.0
2025-03-06 11:10:00,6.55,6.58,6.55,6.58,319425.0,6.4224,6.4518,6.4224,6.4518,319425.0
2025-03-06 11:20:00,6.58,6.64,6.58,6.6,601786.0,6.4518,6.5106,6.4518,6.4714,601786.0
2025-03-06 11:30:00,6.59,6.65,6.56,6.65,267658.0,6.4616,6.5204,6.4322,6.5204,267658.0
2025-03-06 11:40:00,6.65,6.67,6.65,6.67,140391.0,6.5204,6.54,6.5204,6.54,140391.0
2025-03-06 11:50:00,6.68,6.73,6.68,6.73,286440.0,6.5498,6.5989,6.5498,6.5989,286440.0
2025-03-06 12:00:00,6.74,6.79,6.72,6.76,394318.0,6.6087,6.6577,6.589,6.6283,394318.0
2025-03-06 12:10:00,6.76,6.79,6.75,6.76,316607.0,6.6283,6.6577,6.6185,6.6283,316607.0
2025-03-06 12:20:00,6.76,6.81,6.74,6.79,296780.0,6.6283,6.6773,6.6087,6.6577,296780.0
2025-03-06 12:30:00,6.79,6.8,6.76,6.8,144893.0,6.6577,6.6675,6.6283,6.6675,144893.0
2025-03-06 12:40:00,6.81,6.84,6.77,6.84,372281.0,6.6773,6.7067,6.6381,6.7067,372281.0
2025-03-06 12:50:00,6.84,6.84,6.77,6.78,218976.0,6.7067,6.7067,6.6381,6.6479,218976.0
2025-03-06 13:00:00,6.78,6.8,6.78,6.8,295791.0,6.6479,6.6675,6.6479,6.6675,295791.0
2025-03-06 13:10:00,6.8,6.81,6.76,6.76,300545.0,6.6675,6.6773,6.6283,6.6283,300545.0
2025-03-06 13:20:00,6.76,6.8,6.75,6.8,177149.0,6.6283,6.6675,6.6185,6.6675,177149.0
2025-03-06 13:30:00,6.8,6.84,6.78,6.84,220461.0,6.6675,6.7067,6.6479,6.7067,220461.0
2025-03-06 13:40:00,6.84,6.86,6.82,6.82,249842.0,6.7067,6.7263,6.6871,6.6871,249842.0
2025-03-06 13:50:00,6.82,6.82,6.79,6.81,166077.0,6.6871,6.6871,6.6577,6.6773,166077.0
2025-03-06 14:00:00,6.81,6.85,6.81,6.83,237947.0,6.6773,6.7165,6.6773,6.6969,237947.0
2025-03-06 14:10:00,6.83,6.85,6.8,6.85,315809.0,6.6969,6.7165,6.6675,6.7165,315809.0
2025-03-06 14:20:00,6.86,6.88,6.84,6.87,195717.0,6.7263,6.7459,6.7067,6.7361,195717.0
2025-03-06 14:30:00,6.87,6.88,6.84,6.85,185022.0,6.7361,6.7459,6.7067,6.7165,185022.0
2025-03-06 14:40:00,6.85,6.85,6.75,6.76,236131.0,6.7165,6.7165,6.6185,6.6283,236131.0
2025-03-06 14:50:00,6.76,6.85,6.72,6.85,330951.0,6.6283,6.7165,6.589,6.7165,330951.0
2025-03-06 15:00:00,6.85,6.86,6.79,6.8,314433.0,6.7165,6.7263,6.6577,6.6675,314433.0
2025-03-06 15:10:00,6.8,6.8,6.77,6.78,283371.0,6.6675,6.6675,6.6381,6.6479,283371.0
2025-03-06 15:20:00,6.77,6.83,6.77,6.78,171826.0,6.6381,6.6969,6.6381,6.6479,171826.0
2025-03-06 15:30:00,6.78,6.8,6.75,6.8,484898.0,6.6479,6.6675,6.6185,6.6675,484898.0
2025-03-06 15:40:00,6.8,6.82,6.79,6.79,407995.0,6.6675,6.6871,6.6577,6.6577,407995.0
2025-03-06 15:50:00,6.78,6.8,6.77,6.79,209668.0,6.6479,6.6675,6.6381,6.6577,209668.0
2025-03-07 09:30:00,6.87,6.87,6.8,6.82,507352.0,6.7361,6.7361,6.6675,6.6871,507352.0
2025-03-07 09:40:00,6.82,6.82,6.7,6.71,653344.0,6.6871,6.6871,6.5694,6.5792,653344.0
2025-03-07 09:50:00,6.7,6.75,6.69,6.75,455781.0,6.5694,6.6185,6.5596,6.6185,455781.0
2025-03-07 10:00:00,6.76,6.79,6.73,6.74,663400.0,6.6283,6.6577,6.5989,6.6087,663400.0
2025-03-07 10:10:00,6.73,6.83,6.73,6.81,680048.0,6.5989,6.6969,6.5989,6.6773,680048.0
2025-03-07 10:20:00,6.82,6.83,6.78,6.82,575071.0,6.6871,6.6969,6.6479,6.6871,575071.0
2025-03-07 10:30:00,6.82,6.94,6.82,6.92,987560.0,6.6871,6.8048,6.6871,6.7852,987560.0
2025-03-07 10:40:00,6.93,6.95,6.8,6.84,862219.0,6.795,6.8146,6.6675,6.7067,862219.0
2025-03-07 10:50:00,6.83,6.89,6.83,6.87,497569.0,6.6969,6.7557,6.6969,6.7361,497569.0
2025-03-07 11:00:00,6.87,6.91,6.86,6.87,606387.0,6.7361,6.7753,6.7263,6.7361,606387.0
2025-03-07 11:10:00,6.88,6.93,6.88,6.93,347134.0,6.7459,6.795,6.7459,6.795,347134.0
2025-03-07 11:20:00,6.93,6.99,6.93,6.99,565704.0,6.795,6.8538,6.795,6.8538,565704.0
2025-03-07 11:30:00,6.98,7.0,6.97,7.0,670558.0,6.844,6.8636,6.8342,6.8636,670558.0
2025-03-07 11:40:00,7.0,7.03,7.0,7.02,333184.0,6.8636,6.893,6.8636,6.8832,333184.0
2025-03-07 11:50:00,7.02,7.05,7.0,7.01,526495.0,6.8832,6.9126,6.8636,6.8734,526495.0
2025-03-07 12:00:00,7.0,7.03,6.95,7.03,438238.0,6.8636,6.893,6.8146,6.893,438238.0
2025-03-07 12:10:00,7.02,7.04,7.0,7.04,481797.0,6.8832,6.9028,6.8636,6.9028,481797.0
2025-03-07 12:20:00,7.03,7.03,6.97,6.97,442308.0,6.893,6.893,6.8342,6.8342,442308.0
2025-03-07 12:30:00,6.98,6.99,6.89,6.91,349314.0,6.844,6.8538,6.7557,6.7753,349314.0
2025-03-07 12:40:00,6.92,6.92,6.82,6.85,419573.0,6.7852,6.7852,6.6871,6.7165,419573.0
2025-03-07 12:50:00,6.85,6.91,6.8,6.89,338149.0,6.7165,6.7753,6.6675,6.7557,338149.0
2025-03-07 13:00:00,6.89,6.89,6.76,6.8,594328.0,6.7557,6.7557,6.6283,6.6675,594328.0
2025-03-07 13:10:00,6.8,6.83,6.76,6.76,465709.0,6.6675,6.6969,6.6283,6.6283,465709.0
2025-03-07 13:20:00,6.77,6.82,6.75,6.81,466478.0,6.6381,6.6871,6.6185,6.6773,466478.0
2025-03-07 13:30:00,6.81,6.81,6.74,6.74,287471.0,6.6773,6.6773,6.6087,6.6087,287471.0
2025-03-07 13:40:00,6.74,6.77,6.73,6.75,320535.0,6.6087,6.6381,6.5989,6.6185,320535.0
2025-03-07 13:50:00,6.74,6.74,6.71,6.73,261693.0,6.6087,6.6087,6.5792,6.5989,261693.0
2025-03-07 14:00:00,6.71,6.75,6.69,6.75,251806.0,6.5792,6.6185,6.5596,6.6185,251806.0
2025-03-07 14:10:00,6.74,6.74,6.69,6.69,414209.0,6.6087,6.6087,6.5596,6.5596,414209.0
2025-03-07 14:20:00,6.68,6.68,6.65,6.67,307084.0,6.5498,6.5498,6.5204,6.54,307084.0
2025-03-07 14:30:00,6.67,6.7,6.65,6.66,492657.0,6.54,6.5694,6.5204,6.5302,492657.0
2025-03-07 14:40:00,6.66,6.72,6.66,6.72,367956.0,6.5302,6.589,6.5302,6.589,367956.0
2025-03-07 14:50:00,6.71,6.72,6.7,6.72,306676.0,6.5792,6.589,6.5694,6.589,306676.0
2025-03-07 15:00:00,6.72,6.73,6.67,6.67,294055.0,6.589,6.5989,6.54,6.54,294055.0
2025-03-07 15:10:00,6.68,6.74,6.67,6.67,405694.0,6.5498,6.6087,6.54,6.54,405694.0
2025-03-07 15:20:00,6.68,6.7,6.68,6.69,342539.0,6.5498,6.5694,6.5498,6.5596,342539.0
2025-03-07 15:30:00,6.69,6.77,6.68,6.76,492539.0,6.5596,6.6381,6.5498,6.6283,492539.0
2025-03-07 15:40:00,6.77,6.79,6.7,6.7,377774.0,6.6381,6.6577,6.5694,6.5694,377774.0
2025-03-07 15:50:00,6.7,6.72,6.64,6.69,430338.0,6.5694,6.589,6.5106,6.5596,430338.0
2025-03-10 09:30:00,6.98,7.01,6.95,6.96,440142.0,6.844,6.8734,6.8146,6.8244,440142.0
2025-03-10 09:40:00,6.96,6.97,6.92,6.95,134421.0,6.8244,6.8342,6.7852,6.8146,134421.0
2025-03-10 09:50:00,6.95,7.01,6.94,6.99,235534.0,6.8146,6.8734,6.8048,6.8538,235534.0
2025-03-10 10:00:00,7.0,7.04,7.0,7.04,315598.0,6.8636,6.9028,6.8636,6.9028,315598.0
2025-03-10 10:10:00,7.05,7.05,7.01,7.05,345363.0,6.9126,6.9126,6.8734,6.9126,345363.0
2025-03-10 10:20:00,7.04,7.06,7.03,7.05,461138.0,6.9028,6.9224,6.893,6.9126,461138.0
2025-03-10 10:30:00,7.06,7.09,7.04,7.07,291699.0,6.9224,6.9518,6.9028,6.9322,291699.0
2025-03-10 10:40:00,7.08,7.1,7.07,7.09,250103.0,6.942,6.9616,6.9322,6.9518,250103.0
2025-03-10 10:50:00,7.09,7.13,7.09,7.12,134060.0,6.9518,6.9911,6.9518,6.9813,134060.0
2025-03-10 11:00:00,7.11,7.11,7.07,7.07,631036.0,6.9714,6.9714,6.9322,6.9322,631036.0
2025-03-10 11:10:00,7.07,7.11,7.07,7.11,284988.0,6.9322,6.9714,6.9322,6.9714,284988.0
2025-03-10 11:20:00,7.1,7.11,7.07,7.07,248590.0,6.9616,6.9714,6.9322,6.9322,248590.0
2025-03-10 11:30:00,7.07,7.07,7.02,7.05,316609.0,6.9322,6.9322,6.8832,6.9126,316609.0
2025-03-10 11:40:00,7.06,7.12,7.06,7.07,417311.0,6.9224,6.9813,6.9224,6.9322,417311.0
2025-03-10 11:50:00,7.07,7.11,7.07,7.11,213443.0,6.9322,6.9714,6.9322,6.9714,213443.0
2025-03-10 12:00:00,7.11,7.12,7.1,7.12,192759.0,6.9714,6.9813,6.9616,6.9813,192759.0
2025-03-10 12:10:00,7.12,7.14,7.09,7.14,220754.0,6.9813,7.0009,6.9518,7.0009,220754.0
2025-03-10 12:20:00,7.14,7.15,7.12,7.12,157767.0,7.0009,7.0107,6.9813,6.9813,157767.0
2025-03-10 12:30:00,7.12,7.14,7.08,7.14,173478.0,6.9813,7.0009,6.942,7.0009,173478.0
2025-03-10 12:40:00,7.14,7.14,7.13,7.14,177574.0,7.0009,7.0009,6.9911,7.0009,177574.0
2025-03-10 12:50:00,7.13,7.14,7.12,7.14,157008.0,6.9911,7.0009,6.9813,7.0009,157008.0
2025-03-10 13:00:00,7.14,7.18,7.14,7.18,128243.0,7.0009,7.0401,7.0009,7.0401,128243.0
2025-03-10 13:10:00,7.19,7.2,7.17,7.18,161212.0,7.0499,7.0597,7.0303,7.0401,161212.0
2025-03-10 13:20:00,7.17,7.18,7.15,7.18,93975.0,7.0303,7.0401,7.0107,7.0401,93975.0
2025-03-10 13:30:00,7.18,7.23,7.18,7.21,171786.0,7.0401,7.0891,7.0401,7.0695,171786.0
2025-03-10 13:40:00,7.21,7.23,7.2,7.23,152674.0,7.0695,7.0891,7.0597,7.0891,152674.0
2025-03-10 13:50:00,7.23,7.24,7.22,7.23,137873.0,7.0891,7.0989,7.0793,7.0891,137873.0
2025-03-10 14:00:00,7.23,7.26,7.23,7.25,150313.0,7.0891,7.1185,7.0891,7.1087,150313.0
2025-03-10 14:10:00,7.24,7.25,7.2,7.23,303522.0,7.0989,7.1087,7.0597,7.0891,303522.0
2025-03-10 14:20:00,7.23,7.26,7.23,7.26,166949.0,7.0891,7.1185,7.0891,7.1185,166949.0
2025-03-10 14:30:00,7.25,7.27,7.24,7.27,54251.0,7.1087,7.1283,7.0989,7.1283,54251.0
2025-03-10 14:40:00,7.28,7.29,7.26,7.28,191238.0,7.1381,7.1479,7.1185,7.1381,191238.0
2025-03-10 14:50:00,7.28,7.34,7.28,7.34,237308.0,7.1381,7.197,7.1381,7.197,237308.0
2025-03-10 15:00:00,7.34,7.39,7.33,7.38,309400.0,7.197,7.246,7.1872,7.2362,309400.0
2025-03-10 15:10:00,7.38,7.4,7.29,7.29,301185.0,7.2362,7.2558,7.1479,7.1479,301185.0
2025-03-10 15:20:00,7.29,7.29,7.21,7.26,571705.0,7.1479,7.1479,7.0695,7.1185,571705.0
2025-03-10 15:30:00,7.25,7.25,7.17,7.2,551671.0,7.1087,7.1087,7.0303,7.0597,551671.0
2025-03-10 15:40:00,7.2,7.27,7.2,7.24,426441.0,7.0597,7.1283,7.0597,7.0989,426441.0
2025-03-10 15:50:00,7.23,7.26,7.2,7.23,516404.0,7.0891,7.1185,7.0597,7.0891,516404.0
2025-03-11 09:30:00,7.28,7.32,7.23,7.23,534219.0,7.1381,7.1774,7.0891,7.0891,534219.0
2025-03-11 09:40:00,7.23,7.28,7.18,7.19,244397.0,7.0891,7.1381,7.0401,7.0499,244397.0
2025-03-11 09:50:00,7.19,7.27,7.19,7.26,177872.0,7.0499,7.1283,7.0499,7.1185,177872.0
2025-03-11 10:00:00,7.26,7.39,7.18,7.26,1013900.0,7.1185,7.246,7.0401,7.1185,1013900.0
2025-03-11 10:10:00,7.27,7.36,7.27,7.32,360140.0,7.1283,7.2166,7.1283,7.1774,360140.0
2025-03-11 10:20:00,7.32,7.41,7.32,7.41,342124.0,7.1774,7.2656,7.1774,7.2656,342124.0
2025-03-11 10:30:00,7.4,7.47,7.37,7.47,526131.0,7.2558,7.3244,7.2264,7.3244,526131.0
2025-03-11 10:40:00,7.45,7.48,7.41,7.46,452493.0,7.3048,7.3342,7.2656,7.3146,452493.0
2025-03-11 10:50:00,7.45,7.46,7.38,7.46,232302.0,7.3048,7.3146,7.2362,7.3146,232302.0
2025-03-11 11:00:00,7.46,7.47,7.33,7.33,211006.0,7.3146,7.3244,7.1872,7.1872,211006.0
2025-03-11 11:10:00,7.33,7.35,7.3,7.32,394274.0,7.1872,7.2068,7.1577,7.1774,394274.0
2025-03-11 11:20:00,7.32,7.36,7.31,7.36,258221.0,7.1774,7.2166,7.1676,7.2166,258221.0
2025-03-11 11:30:00,7.36,7.37,7.31,7.32,264148.0,7.2166,7.2264,7.1676,7.1774,264148.0
2025-03-11 11:40:00,7.31,7.32,7.26,7.29,288094.0,7.1676,7.1774,7.1185,7.1479,288094.0
2025-03-11 11:50:00,7.28,7.36,7.28,7.36,272379.0,7.1381,7.2166,7.1381,7.2166,272379.0
2025-03-11 12:00:00,7.37,7.41,7.35,7.41,256845.0,7.2264,7.2656,7.2068,7.2656,256845.0
2025-03-11 12:10:00,7.41,7.45,7.41,7.43,286225.0,7.2656,7.3048,7.2656,7.2852,286225.0
2025-03-11 12:20:00,7.43,7.43,7.39,7.41,272889.0,7.2852,7.2852,7.246,7.2656,272889.0
2025-03-11 12:30:00,7.4,7.43,7.38,7.43,146807.0,7.2558,7.2852,7.2362,7.2852,146807.0
2025-03-11 12:40:00,7.43,7.45,7.39,7.42,212865.0,7.2852,7.3048,7.246,7.2754,212865.0
2025-03-11 12:50:00,7.43,7.5,7.42,7.48,164925.0,7.2852,7.3538,7.2754,7.3342,164925.0
2025-03-11 13:00:00,7.48,7.51,7.48,7.5,354997.0,7.3342,7.3637,7.3342,7.3538,354997.0
2025-03-11 13:10:00,7.49,7.51,7.48,7.5,202160.0,7.344,7.3637,7.3342,7.3538,202160.0
2025-03-11 13:20:00,7.5,7.56,7.5,7.55,321557.0,7.3538,7.4127,7.3538,7.4029,321557.0
2025-03-11 13:30:00,7.56,7.56,7.51,7.53,286759.0,7.4127,7.4127,7.3637,7.3833,286759.0
2025-03-11 13:40:00,7.52,7.52,7.44,7.45,157694.0,7.3735,7.3735,7.295,7.3048,157694.0
2025-03-11 13:50:00,7.46,7.51,7.44,7.48,333430.0,7.3146,7.3637,7.295,7.3342,333430.0
2025-03-11 14:00:00,7.47,7.47,7.36,7.39,288754.0,7.3244,7.3244,7.2166,7.246,288754.0
2025-03-11 14:10:00,7.38,7.38,7.34,7.34,323531.0,7.2362,7.2362,7.197,7.197,323531.0
2025-03-11 14:20:00,7.35,7.35,7.29,7.32,184704.0,7.2068,7.2068,7.1479,7.1774,184704.0
2025-03-11 14:30:00,7.32,7.35,7.31,7.31,374269.0,7.1774,7.2068,7.1676,7.1676,374269.0
2025-03-11 14:40:00,7.3,7.3,7.21,7.21,483991.0,7.1577,7.1577,7.0695,7.0695,483991.0
2025-03-11 14:50:00,7.21,7.21,7.14,7.19,325056.0,7.0695,7.0695,7.0009,7.0499,325056.0
2025-03-11 15:00:00,7.2,7.26,7.16,7.18,588370.0,7.0597,7.1185,7.0205,7.0401,588370.0
2025-03-11 15:10:00,7.19,7.28,7.19,7.27,227693.0,7.0499,7.1381,7.0499,7.1283,227693.0
2025-03-11 15:20:00,7.26,7.3,7.23,7.26,218876.0,7.1185,7.1577,7.0891,7.1185,218876.0
2025-03-11 15:30:00,7.27,7.29,7.25,7.29,391783.0,7.1283,7.1479,7.1087,7.1479,391783.0
2025-03-11 15:40:00,7.29,7.31,7.26,7.26,201716.0,7.1479,7.1676,7.1185,7.1185,201716.0
2025-03-11 15:50:00,7.26,7.4,7.26,7.4,373494.0,7.1185,7.2558,7.1185,7.2558,373494.0
2025-03-12 09:30:00,7.16,7.19,7.14,7.16,422660.0,7.0205,7.0499,7.0009,7.0205,422660.0
2025-03-12 09:40:00,7.16,7.27,7.15,7.25,223881.0,7.0205,7.1283,7.0107,7.1087,223881.0
2025-03-12 09:50:00,7.24,7.31,7.19,7.29,355061.0,7.0989,7.1676,7.0499,7.1479,355061.0
2025-03-12 10:00:00,7.28,7.33,7.25,7.25,259752.0,7.1381,7.1872,7.1087,7.1087,259752.0
2025-03-12 10:10:00,7.24,7.32,7.24,7.29,132345.0,7.0989,7.1774,7.0989,7.1479,132345.0
2025-03-12 10:20:00,7.28,7.32,7.27,7.29,100966.0,7.1381,7.1774,7.1283,7.1479,100966.0
2025-03-12 10:30:00,7.29,7.37,7.29,7.36,142760.0,7.1479,7.2264,7.1479,7.2166,142760.0
2025-03-12 10:40:00,7.37,7.41,7.37,7.41,240075.0,7.2264,7.2656,7.2264,7.2656,240075.0
2025-03-12 10:50:00,7.41,7.43,7.36,7.43,166491.0,7.2656,7.2852,7.2166,7.2852,166491.0
2025-03-12 11:00:00,7.42,7.5,7.42,7.46,406185.0,7.2754,7.3538,7.2754,7.3146,406185.0
2025-03-12 11:10:00,7.46,7.47,7.42,7.42,136742.0,7.3146,7.3244,7.2754,7.2754,136742.0
2025-03-12 11:20:00,7.43,7.44,7.37,7.37,324916.0,7.2852,7.295,7.2264,7.2264,324916.0
2025-03-12 11:30:00,7.37,7.38,7.33,7.33,191932.0,7.2264,7.2362,7.1872,7.1872,191932.0
2025-03-12 11:40:00,7.34,7.34,7.3,7.31,228995.0,7.197,7.197,7.1577,7.1676,228995.0
2025-03-12 11:50:00,7.31,7.34,7.29,7.29,193340.0,7.1676,7.197,7.1479,7.1479,193340.0
2025-03-12 12:00:00,7.29,7.32,7.27,7.27,237501.0,7.1479,7.1774,7.1283,7.1283,237501.0
2025-03-12 12:10:00,7.27,7.28,7.23,7.24,211581.0,7.1283,7.1381,7.0891,7.0989,211581.0
2025-03-12 12:20:00,7.23,7.25,7.23,7.24,123594.0,7.0891,7.1087,7.0891,7.0989,123594.0
2025-03-12 12:30:00,7.24,7.24,7.21,7.23,226165.0,7.0989,7.0989,7.0695,7.0891,226165.0
2025-03-12 12:40:00,7.24,7.3,7.23,7.23,255667.0,7.0989,7.1577,7.0891,7.0891,255667.0
2025-03-12 12:50:00,7.22,7.29,7.22,7.29,198820.0,7.0793,7.1479,7.0793,7.1479,198820.0
2025-03-12 13:00:00,7.29,7.3,7.26,7.26,269495.0,7.1479,7.1577,7.1185,7.1185,269495.0
2025-03-12 13:10:00,7.26,7.27,7.23,7.24,290385.0,7.1185,7.1283,7.0891,7.0989,290385.0
2025-03-12 13:20:00,7.23,7.23,7.2,7.2,116746.0,7.0891,7.0891,7.0597,7.0597,116746.0
2025-03-12 13:30:00,7.19,7.21,7.19,7.21,199611.0,7.0499,7.0695,7.0499,7.0695,199611.0
2025-03-12 13:40:00,7.21,7.23,7.2,7.23,290899.0,7.0695,7.0891,7.0597,7.0891,290899.0
2025-03-12 13:50:00,7.24,7.33,7.24,7.33,309806.0,7.0989,7.1872,7.0989,7.1872,309806.0
2025-03-12 14:00:00,7.33,7.33,7.28,7.31,246839.0,7.1872,7.1872,7.1381,7.1676,246839.0
2025-03-12 14:10:00,7.31,7.31,7.27,7.27,276543.0,7.1676,7.1676,7.1283,7.1283,276543.0
2025-03-12 14:20:00,7.26,7.28,7.25,7.25,189999.0,7.1185,7.1381,7.1087,7.1087,189999.0
2025-03-12 14:30:00,7.24,7.25,7.23,7.24,133592.0,7.0989,7.1087,7.0891,7.0989,133592.0
2025-03-12 14:40:00,7.23,7.23,7.18,7.18,128412.0,7.0891,7.0891,7.0401,7.0401,128412.0
2025-03-12 14:50:00,7.19,7.23,7.19,7.2,588432.0,7.0499,7.0891,7.0499,7.0597,588432.0
2025-03-12 15:00:00,7.21,7.25,7.21,7.23,219008.0,7.0695,7.1087,7.0695,7.0891,219008.0
2025-03-12 15:10:00,7.23,7.27,7.23,7.24,211872.0,7.0891,7.1283,7.0891,7.0989,211872.0
2025-03-12 15:20:00,7.24,7.29,7.24,7.26,257921.0,7.0989,7.1479,7.0989,7.1185,257921.0
2025-03-12 15:30:00,7.26,7.31,7.25,7.29,657002.0,7.1185,7.1676,7.1087,7.1479,657002.0
2025-03-12 15:40:00,7.29,7.31,7.27,7.27,361653.0,7.1479,7.1676,7.1283,7.1283,361653.0
2025-03-12 15:50:00,7.28,7.32,7.26,7.28,575959.0,7.1381,7.1774,7.1185,7.1381,575959.0
2025-03-13 09:30:00,7.32,7.36,7.32,7.34,355955.0,7.1774,7.2166,7.1774,7.197,355955.0
2025-03-13 09:40:00,7.33,7.38,7.32,7.38,126689.0,7.1872,7.2362,7.1774,7.2362,126689.0
2025-03-13 09:50:00,7.38,7.47,7.38,7.45,206280.0,7.2362,7.3244,7.2362,7.3048,206280.0
2025-03-13 10:00:00,7.46,7.47,7.39,7.39,125477.0,7.3146,7.3244,7.246,7.246,125477.0
2025-03-13 10:10:00,7.4,7.41,7.33,7.33,251744.0,7.2558,7.2656,7.1872,7.1872,251744.0
2025-03-13 10:20:00,7.32,7.37,7.3,7.37,158841.0,7.1774,7.2264,7.1577,7.2264,158841.0
2025-03-13 10:30:00,7.37,7.4,7.33,7.4,229364.0,7.2264,7.2558,7.1872,7.2558,229364.0
2025-03-13 10:40:00,7.4,7.42,7.39,7.42,295466.0,7.2558,7.2754,7.246,7.2754,295466.0
2025-03-13 10:50:00,7.41,7.42,7.37,7.42,68832.0,7.2656,7.2754,7.2264,7.2754,68832.0
2025-03-13 11:00:00,7.41,7.45,7.38,7.45,205887.0,7.2656,7.3048,7.2362,7.3048,205887.0
2025-03-13 11:10:00,7.44,7.46,7.44,7.45,175755.0,7.295,7.3146,7.295,7.3048,175755.0
2025-03-13 11:20:00,7.45,7.48,7.44,7.48,298919.0,7.3048,7.3342,7.295,7.3342,298919.0
2025-03-13 11:30:00,7.48,7.54,7.46,7.53,363261.0,7.3342,7.3931,7.3146,7.3833,363261.0
2025-03-13 11:40:00,7.54,7.54,7.45,7.48,607065.0,7.3931,7.3931,7.3048,7.3342,607065.0
2025-03-13 11:50:00,7.49,7.55,7.49,7.55,277602.0,7.344,7.4029,7.344,7.4029,277602.0
2025-03-13 12:00:00,7.55,7.55,7.5,7.5,179275.0,7.4029,7.4029,7.3538,7.3538,179275.0
2025-03-13 12:10:00,7.51,7.54,7.51,7.53,140651.0,7.3637,7.3931,7.3637,7.3833,140651.0
2025-03-13 12:20:00,7.53,7.55,7.53,7.54,110631.0,7.3833,7.4029,7.3833,7.3931,110631.0
2025-03-13 12:30:00,7.55,7.56,7.47,7.48,202068.0,7.4029,7.4127,7.3244,7.3342,202068.0
2025-03-13 12:40:00,7.48,7.59,7.48,7.58,146476.0,7.3342,7.4421,7.3342,7.4323,146476.0
2025-03-13 12:50:00,7.58,7.58,7.54,7.55,148102.0,7.4323,7.4323,7.3931,7.4029,148102.0
2025-03-13 13:00:00,7.55,7.57,7.53,7.56,145372.0,7.4029,7.4225,7.3833,7.4127,145372.0
2025-03-13 13:10:00,7.57,7.63,7.57,7.63,198637.0,7.4225,7.4813,7.4225,7.4813,198637.0
2025-03-13 13:20:00,7.63,7.63,7.59,7.6,110554.0,7.4813,7.4813,7.4421,7.4519,110554.0
2025-03-13 13:30:00,7.61,7.64,7.61,7.64,104145.0,7.4617,7.4911,7.4617,7.4911,104145.0
2025-03-13 13:40:00,7.64,7.65,7.63,7.65,137532.0,7.4911,7.5009,7.4813,7.5009,137532.0
2025-03-13 13:50:00,7.65,7.65,7.62,7.65,143668.0,7.5009,7.5009,7.4715,7.5009,143668.0
2025-03-13 14:00:00,7.64,7.64,7.57,7.58,128362.0,7.4911,7.4911,7.4225,7.4323,128362.0
2025-03-13 14:10:00,7.57,7.57,7.53,7.56,94126.0,7.4225,7.4225,7.3833,7.4127,94126.0
2025-03-13 14:20:00,7.57,7.57,7.54,7.54,84864.0,7.4225,7.4225,7.3931,7.3931,84864.0
2025-03-13 14:30:00,7.54,7.55,7.5,7.51,189646.0,7.3931,7.4029,7.3538,7.3637,189646.0
2025-03-13 14:40:00,7.51,7.51,7.49,7.49,113373.0,7.3637,7.3637,7.344,7.344,113373.0
2025-03-13 14:50:00,7.49,7.53,7.49,7.5,124471.0,7.344,7.3833,7.344,7.3538,124471.0
2025-03-13 15:00:00,7.5,7.56,7.47,7.55,89468.0,7.3538,7.4127,7.3244,7.4029,89468.0
2025-03-13 15:10:00,7.55,7.55,7.53,7.53,154671.0,7.4029,7.4029,7.3833,7.3833,154671.0
2025-03-13 15:20:00,7.53,7.61,7.53,7.59,70803.0,7.3833,7.4617,7.3833,7.4421,70803.0
2025-03-13 15:30:00,7.59,7.63,7.58,7.63,65554.0,7.4421,7.4813,7.4323,7.4813,65554.0
2025-03-13 15:40:00,7.63,7.63,7.59,7.6,136936.0,7.4813,7.4813,7.4421,7.4519,136936.0
2025-03-13 15:50:00,7.61,7.64,7.58,7.59,283271.0,7.4617,7.4911,7.4323,7.4421,283271.0
2025-03-14 09:30:00,7.41,7.42,7.33,7.34,465397.0,7.2656,7.2754,7.1872,7.197,465397.0
2025-03-14 09:40:00,7.34,7.34,7.29,7.29,135335.0,7.197,7.197,7.1479,7.1479,135335.0
2025-03-14 09:50:00,7.29,7.32,7.27,7.32,95387.0,7.1479,7.1774,7.1283,7.1774,95387.0
2025-03-14 10:00:00,7.32,7.43,7.3,7.36,354146.0,7.1774,7.2852,7.1577,7.2166,354146.0
2025-03-14 10:10:00,7.35,7.4,7.35,7.38,217685.0,7.2068,7.2558,7.2068,7.2362,217685.0
2025-03-14 10:20:00,7.38,7.41,7.36,7.38,210561.0,7.2362,7.2656,7.2166,7.2362,210561.0
2025-03-14 10:30:00,7.36,7.37,7.31,7.31,213539.0,7.2166,7.2264,7.1676,7.1676,213539.0
2025-03-14 10:40:00,7.31,7.33,7.29,7.29,261025.0,7.1676,7.1872,7.1479,7.1479,261025.0
2025-03-14 10:50:00,7.29,7.3,7.25,7.25,559732.0,7.1479,7.1577,7.1087,7.1087,559732.0
2025-03-14 11:00:00,7.24,7.24,7.22,7.24,231111.0,7.0989,7.0989,7.0793,7.0989,231111.0
2025-03-14 11:10:00,7.24,7.25,7.21,7.21,126472.0,7.0989,7.1087,7.0695,7.0695,126472.0
2025-03-14 11:20:00,7.21,7.21,7.2,7.21,125699.0,7.0695,7.0695,7.0597,7.0695,125699.0
2025-03-14 11:30:00,7.2,7.2,7.18,7.18,187161.0,7.0597,7.0597,7.0401,7.0401,187161.0
2025-03-14 11:40:00,7.17,7.19,7.16,7.18,83646.0,7.0303,7.0499,7.0205,7.0401,83646.0
2025-03-14 11:50:00,7.18,7.19,7.16,7.17,202075.0,7.0401,7.0499,7.0205,7.0303,202075.0
2025-03-14 12:00:00,7.17,7.2,7.17,7.2,134980.0,7.0303,7.0597,7.0303,7.0597,134980.0
2025-03-14 12:10:00,7.21,7.24,7.21,7.23,211408.0,7.0695,7.0989,7.0695,7.0891,211408.0
2025-03-14 12:20:00,7.23,7.25,7.21,7.24,130692.0,7.0891,7.1087,7.0695,7.0989,130692.0
2025-03-14 12:30:00,7.24,7.24,7.18,7.2,190112.0,7.0989,7.0989,7.0401,7.0597,190112.0
2025-03-14 12:40:00,7.2,7.2,7.18,7.19,70131.0,7.0597,7.0597,7.0401,7.0499,70131.0
2025-03-14 12:50:00,7.18,7.18,7.16,7.17,122472.0,7.0401,7.0401,7.0205,7.0303,122472.0
2025-03-14 13:00:00,7.17,7.17,7.13,7.15,304322.0,7.0303,7.0303,6.9911,7.0107,304322.0
2025-03-14 13:10:00,7.16,7.18,7.16,7.18,100923.0,7.0205,7.0401,7.0205,7.0401,100923.0
2025-03-14 13:20:00,7.17,7.19,7.17,7.19,54722.0,7.0303,7.0499,7.0303,7.0499,54722.0
2025-03-14 13:30:00,7.19,7.21,7.18,7.2,121899.0,7.0499,7.0695,7.0401,7.0597,121899.0
2025-03-14 13:40:00,7.2,7.22,7.2,7.22,55750.0,7.0597,7.0793,7.0597,7.0793,55750.0
2025-03-14 13:50:00,7.22,7.22,7.2,7.22,66114.0,7.0793,7.0793,7.0597,7.0793,66114.0
2025-03-14 14:00:00,7.22,7.22,7.18,7.2,61075.0,7.0793,7.0793,7.0401,7.0597,61075.0
2025-03-14 14:10:00,7.2,7.22,7.2,7.22,95311.0,7.0597,7.0793,7.0597,7.0793,95311.0
2025-03-14 14:20:00,7.22,7.23,7.22,7.22,47639.0,7.0793,7.0891,7.0793,7.0793,47639.0
2025-03-14 14:30:00,7.22,7.22,7.17,7.17,125500.0,7.0793,7.0793,7.0303,7.0303,125500.0
2025-03-14 14:40:00,7.16,7.18,7.16,7.16,248742.0,7.0205,7.0401,7.0205,7.0205,248742.0
2025-03-14 14:50:00,7.17,7.2,7.17,7.18,23861.0,7.0303,7.0597,7.0303,7.0401,23861.0
2025-03-14 15:00:00,7.18,7.18,7.16,7.16,31434.0,7.0401,7.0401,7.0205,7.0205,31434.0
2025-03-14 15:10:00,7.16,7.16,7.14,7.16,129990.0,7.0205,7.0205,7.0009,7.0205,129990.0
2025-03-14 15:20:00,7.16,7.17,7.16,7.17,179728.0,7.0205,7.0303,7.0205,7.0303,179728.0
2025-03-14 15:30:00,7.17,7.18,7.16,7.18,106227.0,7.0303,7.0401,7.0205,7.0401,106227.0
2025-03-14 15:40:00,7.18,7.2,7.15,7.15,144944.0,7.0401,7.0597,7.0107,7.0107,144944.0
2025-03-14 15:50:00,7.15,7.17,7.09,7.13,314684.0,7.0107,7.0303,6.9518,6.9911,314684.0
2025-03-17 09:30:00,7.15,7.15,7.04,7.04,271878.0,7.0107,7.0107,6.9028,6.9028,271878.0
2025-03-17 09:40:00,7.03,7.06,7.0,7.06,134988.0,6.893,6.9224,6.8636,6.9224,134988.0
2025-03-17 09:50:00,7.07,7.07,7.01,7.03,217051.0,6.9322,6.9322,6.8734,6.893,217051.0
2025-03-17 10:00:00,7.03,7.07,7.03,7.04,254579.0,6.893,6.9322,6.893,6.9028,254579.0
2025-03-17 10:10:00,7.04,7.04,7.01,7.03,128797.0,6.9028,6.9028,6.8734,6.893,128797.0
2025-03-17 10:20:00,7.02,7.06,7.02,7.06,341472.0,6.8832,6.9224,6.8832,6.9224,341472.0
2025-03-17 10:30:00,7.07,7.09,7.04,7.04,195114.0,6.9322,6.9518,6.9028,6.9028,195114.0
2025-03-17 10:40:00,7.04,7.05,7.03,7.04,126200.0,6.9028,6.9126,6.893,6.9028,126200.0
2025-03-17 10:50:00,7.04,7.1,7.04,7.1,145469.0,6.9028,6.9616,6.9028,6.9616,145469.0
2025-03-17 11:00:00,7.09,7.11,7.08,7.09,241534.0,6.9518,6.9714,6.942,6.9518,241534.0
2025-03-17 11:10:00,7.09,7.11,7.05,7.05,193956.0,6.9518,6.9714,6.9126,6.9126,193956.0
2025-03-17 11:20:00,7.05,7.08,7.05,7.08,229345.0,6.9126,6.942,6.9126,6.942,229345.0
2025-03-17 11:30:00,7.08,7.13,7.08,7.12,290072.0,6.942,6.9911,6.942,6.9813,290072.0
2025-03-17 11:40:00,7.12,7.13,7.1,7.1,245353.0,6.9813,6.9911,6.9616,6.9616,245353.0
2025-03-17 11:50:00,7.1,7.11,7.08,7.1,205009.0,6.9616,6.9714,6.942,6.9616,205009.0
2025-03-17 12:00:00,7.1,7.12,7.05,7.05,117687.0,6.9616,6.9813,6.9126,6.9126,117687.0
2025-03-17 12:10:00,7.06,7.08,7.05,7.08,242990.0,6.9224,6.942,6.9126,6.942,242990.0
2025-03-17 12:20:00,7.08,7.1,7.08,7.09,184201.0,6.942,6.9616,6.942,6.9518,184201.0
2025-03-17 12:30:00,7.1,7.1,7.07,7.07,101640.0,6.9616,6.9616,6.9322,6.9322,101640.0
2025-03-17 12:40:00,7.08,7.11,7.08,7.08,207888.0,6.942,6.9714,6.942,6.942,207888.0
2025-03-17 12:50:00,7.08,7.08,7.06,7.07,138640.0,6.942,6.942,6.9224,6.9322,138640.0
2025-03-17 13:00:00,7.07,7.08,7.06,7.07,137963.0,6.9322,6.942,6.9224,6.9322,137963.0
2025-03-17 13:10:00,7.06,7.06,7.05,7.05,42220.0,6.9224,6.9224,6.9126,6.9126,42220.0
2025-03-17 13:20:00,7.06,7.06,7.02,7.03,98815.0,6.9224,6.9224,6.8832,6.893,98815.0
2025-03-17 13:30:00,7.02,7.03,6.99,6.99,98692.0,6.8832,6.893,6.8538,6.8538,98692.0
2025-03-17 13:40:00,6.98,6.99,6.98,6.99,75359.0,6.844,6.8538,6.844,6.8538,75359.0
2025-03-17 13:50:00,6.98,6.98,6.96,6.97,50914.0,6.844,6.844,6.8244,6.8342,50914.0
2025-03-17 14:00:00,6.97,6.97,6.95,6.95,294623.0,6.8342,6.8342,6.8146,6.8146,294623.0
2025-03-17 14:10:00,6.95,6.96,6.92,6.92,84292.0,6.8146,6.8244,6.7852,6.7852,84292.0
2025-03-17 14:20:00,6.92,6.93,6.91,6.91,163502.0,6.7852,6.795,6.7753,6.7753,163502.0
2025-03-17 14:30:00,6.91,6.91,6.9,6.9,137958.0,6.7753,6.7753,6.7655,6.7655,137958.0
2025-03-17 14:40:00,6.9,6.91,6.89,6.89,37608.0,6.7655,6.7753,6.7557,6.7557,37608.0
2025-03-17 14:50:00,6.88,6.89,6.88,6.89,66275.0,6.7459,6.7557,6.7459,6.7557,66275.0
2025-03-17 15:00:00,6.9,6.9,6.9,6.9,104749.0,6.7655,6.7655,6.7655,6.7655,104749.0
2025-03-17 15:10:00,6.91,6.92,6.91,6.92,153897.0,6.7753,6.7852,6.7753,6.7852,153897.0
2025-03-17 15:20:00,6.91,6.92,6.91,6.91,116712.0,6.7753,6.7852,6.7753,6.7753,116712.0
2025-03-17 15:30:00,6.9,6.92,6.9,6.91,181777.0,6.7655,6.7852,6.7655,6.7753,181777.0
2025-03-17 15:40:00,6.92,6.92,6.91,6.91,226023.0,6.7852,6.7852,6.7753,6.7753,226023.0
2025-03-17 15:50:00,6.92,6.98,6.92,6.98,534720.0,6.7852,6.844,6.7852,6.844,534720.0
2025-03-18 09:30:00,7.07,7.14,7.06,7.14,463260.0,6.9322,7.0009,6.9224,7.0009,463260.0
2025-03-18 09:40:00,7.14,7.2,7.12,7.16,424125.0,7.0009,7.0597,6.9813,7.0205,424125.0
2025-03-18 09:50:00,7.17,7.21,7.17,7.2,145626.0,7.0303,7.0695,7.0303,7.0597,145626.0
2025-03-18 10:00:00,7.21,7.23,7.19,7.19,158521.0,7.0695,7.0891,7.0499,7.0499,158521.0
2025-03-18 10:10:00,7.19,7.23,7.19,7.23,382461.0,7.0499,7.0891,7.0499,7.0891,382461.0
2025-03-18 10:20:00,7.22,7.22,7.19,7.19,430325.0,7.0793,7.0793,7.0499,7.0499,430325.0
2025-03-18 10:30:00,7.19,7.2,7.18,7.18,104856.0,7.0499,7.0597,7.0401,7.0401,104856.0
2025-03-18 10:40:00,7.17,7.22,7.17,7.22,297252.0,7.0303,7.0793,7.0303,7.0793,297252.0
2025-03-18 10:50:00,7.21,7.21,7.19,7.21,131464.0,7.0695,7.0695,7.0499,7.0695,131464.0
2025-03-18 11:00:00,7.21,7.26,7.21,7.24,274276.0,7.0695,7.1185,7.0695,7.0989,274276.0
2025-03-18 11:10:00,7.25,7.25,7.22,7.23,172205.0,7.1087,7.1087,7.0793,7.0891,172205.0
2025-03-18 11:20:00,7.23,7.25,7.22,7.24,100756.0,7.0891,7.1087,7.0793,7.0989,100756.0
2025-03-18 11:30:00,7.24,7.24,7.22,7.22,254938.0,7.0989,7.0989,7.0793,7.0793,254938.0
2025-03-18 11:40:00,7.22,7.24,7.22,7.24,215628.0,7.0793,7.0989,7.0793,7.0989,215628.0
2025-03-18 11:50:00,7.25,7.27,7.25,7.27,59933.0,7.1087,7.1283,7.1087,7.1283,59933.0
2025-03-18 12:00:00,7.25,7.25,7.24,7.24,37478.0,7.1087,7.1087,7.0989,7.0989,37478.0
2025-03-18 12:10:00,7.24,7.24,7.2,7.22,106619.0,7.0989,7.0989,7.0597,7.0793,106619.0
2025-03-18 12:20:00,7.22,7.22,7.18,7.18,364391.0,7.0793,7.0793,7.0401,7.0401,364391.0
2025-03-18 12:30:00,7.18,7.2,7.18,7.2,191184.0,7.0401,7.0597,7.0401,7.0597,191184.0
2025-03-18 12:40:00,7.19,7.25,7.18,7.24,129619.0,7.0499,7.1087,7.0401,7.0989,129619.0
2025-03-18 12:50:00,7.24,7.26,7.2,7.2,188206.0,7.0989,7.1185,7.0597,7.0597,188206.0
2025-03-18 13:00:00,7.21,7.24,7.21,7.24,40556.0,7.0695,7.0989,7.0695,7.0989,40556.0
2025-03-18 13:10:00,7.24,7.26,7.21,7.23,270139.0,7.0989,7.1185,7.0695,7.0891,270139.0
2025-03-18 13:20:00,7.23,7.23,7.2,7.22,197101.0,7.0891,7.0891,7.0597,7.0793,197101.0
2025-03-18 13:30:00,7.22,7.23,7.19,7.19,121331.0,7.0793,7.0891,7.0499,7.0499,121331.0
2025-03-18 13:40:00,7.19,7.2,7.19,7.2,110951.0,7.0499,7.0597,7.0499,7.0597,110951.0
2025-03-18 13:50:00,7.19,7.22,7.18,7.21,312253.0,7.0499,7.0793,7.0401,7.0695,312253.0
2025-03-18 14:00:00,7.21,7.24,7.21,7.23,174038.0,7.0695,7.0989,7.0695,7.0891,174038.0
2025-03-18 14:10:00,7.23,7.25,7.23,7.23,132049.0,7.0891,7.1087,7.0891,7.0891,132049.0
2025-03-18 14:20:00,7.23,7.23,7.2,7.22,206517.0,7.0891,7.0891,7.0597,7.0793,206517.0
2025-03-18 14:30:00,7.22,7.22,7.19,7.19,147279.0,7.0793,7.0793,7.0499,7.0499,147279.0
2025-03-18 14:40:00,7.2,7.21,7.18,7.18,210371.0,7.0597,7.0695,7.0401,7.0401,210371.0
2025-03-18 14:50:00,7.18,7.19,7.16,7.19,278496.0,7.0401,7.0499,7.0205,7.0499,278496.0
2025-03-18 15:00:00,7.19,7.21,7.19,7.21,154647.0,7.0499,7.0695,7.0499,7.0695,154647.0
2025-03-18 15:10:00,7.2,7.21,7.19,7.19,258600.0,7.0597,7.0695,7.0499,7.0499,258600.0
2025-03-18 15:20:00,7.19,7.21,7.18,7.19,210782.0,7.0499,7.0695,7.0401,7.0499,210782.0
2025-03-18 15:30:00,7.19,7.21,7.19,7.21,162676.0,7.0499,7.0695,7.0499,7.0695,162676.0
2025-03-18 15:40:00,7.21,7.25,7.21,7.24,174649.0,7.0695,7.1087,7.0695,7.0989,174649.0
2025-03-18 15:50:00,7.23,7.24,7.2,7.21,350841.0,7.0891,7.0989,7.0597,7.0695,350841.0
2025-03-19 09:30:00,7.14,7.15,7.13,7.14,196712.0,7.0009,7.0107,6.9911,7.0009,196712.0
2025-03-19 09:40:00,7.14,7.17,7.12,7.12,184500.0,7.0009,7.0303,6.9813,6.9813,184500.0
2025-03-19 09:50:00,7.12,7.12,7.08,7.09,257364.0,6.9813,6.9813,6.942,6.9518,257364.0
2025-03-19 10:00:00,7.09,7.09,7.04,7.04,33193.0,6.9518,6.9518,6.9028,6.9028,33193.0
2025-03-19 10:10:00,7.05,7.07,7.05,7.05,213483.0,6.9126,6.9322,6.9126,6.9126,213483.0
2025-03-19 10:20:00,7.05,7.07,7.05,7.07,230316.0,6.9126,6.9322,6.9126,6.9322,230316.0
2025-03-19 10:30:00,7.07,7.08,7.06,7.07,192419.0,6.9322,6.942,6.9224,6.9322,192419.0
2025-03-19 10:40:00,7.07,7.11,7.07,7.09,234218.0,6.9322,6.9714,6.9322,6.9518,234218.0
2025-03-19 10:50:00,7.09,7.11,7.09,7.11,291868.0,6.9518,6.9714,6.9518,6.9714,291868.0
2025-03-19 11:00:00,7.11,7.11,7.08,7.08,48798.0,6.9714,6.9714,6.942,6.942,48798.0
2025-03-19 11:10:00,7.07,7.09,7.07,7.09,205684.0,6.9322,6.9518,6.9322,6.9518,205684.0
2025-03-19 11:20:00,7.1,7.1,7.07,7.07,135679.0,6.9616,6.9616,6.9322,6.9322,135679.0
2025-03-19 11:30:00,7.07,7.08,7.05,7.06,70848.0,6.9322,6.942,6.9126,6.9224,70848.0
2025-03-19 11:40:00,7.05,7.05,7.04,7.04,41702.0,6.9126,6.9126,6.9028,6.9028,41702.0
2025-03-19 11:50:00,7.03,7.03,7.01,7.03,76144.0,6.893,6.893,6.8734,6.893,76144.0
2025-03-19 12:00:00,7.02,7.02,7.01,7.02,163675.0,6.8832,6.8832,6.8734,6.8832,163675.0
2025-03-19 12:10:00,7.02,7.04,7.02,7.04,159091.0,6.8832,6.9028,6.8832,6.9028,159091.0
2025-03-19 12:20:00,7.04,7.04,7.04,7.04,108911.0,6.9028,6.9028,6.9028,6.9028,108911.0
2025-03-19 12:30:00,7.03,7.05,7.03,7.05,92576.0,6.893,6.9126,6.893,6.9126,92576.0
2025-03-19 12:40:00,7.05,7.05,7.05,7.05,159830.0,6.9126,6.9126,6.9126,6.9126,159830.0
2025-03-19 12:50:00,7.05,7.06,7.04,7.06,31184.0,6.9126,6.9224,6.9028,6.9224,31184.0
2025-03-19 13:00:00,7.05,7.08,7.05,7.08,77576.0,6.9126,6.942,6.9126,6.942,77576.0
2025-03-19 13:10:00,7.09,7.12,7.09,7.1,43379.0,6.9518,6.9813,6.9518,6.9616,43379.0
2025-03-19 13:20:00,7.1,7.11,7.1,7.11,45986.0,6.9616,6.9714,6.9616,6.9714,45986.0
2025-03-19 13:30:00,7.12,7.13,7.09,7.09,26949.0,6.9813,6.9911,6.9518,6.9518,26949.0
2025-03-19 13:40:00,7.09,7.13,7.09,7.13,58948.0,6.9518,6.9911,6.9518,6.9911,58948.0
2025-03-19 13:50:00,7.13,7.13,7.12,7.12,103970.0,6.9911,6.9911,6.9813,6.9813,103970.0
2025-03-19 14:00:00,7.13,7.15,7.05,7.07,414324.0,6.9911,7.0107,6.9126,6.9322,414324.0
2025-03-19 14:10:00,7.06,7.06,7.01,7.04,169215.0,6.9224,6.9224,6.8734,6.9028,169215.0
2025-03-19 14:20:00,7.05,7.08,7.04,7.07,255706.0,6.9126,6.942,6.9028,6.9322,255706.0
2025-03-19 14:30:00,7.07,7.07,6.99,7.03,148088.0,6.9322,6.9322,6.8538,6.893,148088.0
2025-03-19 14:40:00,7.03,7.04,6.97,6.99,239065.0,6.893,6.9028,6.8342,6.8538,239065.0
2025-03-19 14:50:00,6.98,6.99,6.92,6.93,306152.0,6.844,6.8538,6.7852,6.795,306152.0
2025-03-19 15:00:00,6.92,6.92,6.84,6.84,386725.0,6.7852,6.7852,6.7067,6.7067,386725.0
2025-03-19 15:10:00,6.84,6.88,6.83,6.88,316341.0,6.7067,6.7459,6.6969,6.7459,316341.0
2025-03-19 15:20:00,6.89,6.98,6.89,6.97,234842.0,6.7557,6.844,6.7557,6.8342,234842.0
2025-03-19 15:30:00,6.97,6.97,6.92,6.92,369695.0,6.8342,6.8342,6.7852,6.7852,369695.0
2025-03-19 15:40:00,6.92,6.93,6.89,6.93,324725.0,6.7852,6.795,6.7557,6.795,324725.0
2025-03-19 15:50:00,6.93,6.99,6.93,6.98,303256.0,6.795,6.8538,6.795,6.844,303256.0
2025-03-20 09:30:00,7.11,7.13,7.07,7.07,485887.0,6.9714,6.9911,6.9322,6.9322,485887.0
2025-03-20 09:40:00,7.07,7.07,7.03,7.04,87116.0,6.9322,6.9322,6.893,6.9028,87116.0
2025-03-20 09:50:00,7.03,7.03,6.99,6.99,188646.0,6.893,6.893,6.8538,6.8538,188646.0
2025-03-20 10:00:00,6.99,6.99,6.92,6.93,247270.0,6.8538,6.8538,6.7852,6.795,247270.0
2025-03-20 10:10:00,6.93,6.95,6.91,6.91,121082.0,6.795,6.8146,6.7753,6.7753,121082.0
2025-03-20 10:20:00,6.92,6.92,6.87,6.88,236300.0,6.7852,6.7852,6.7361,6.7459,236300.0
2025-03-20 10:30:00,6.89,6.9,6.87,6.88,185785.0,6.7557,6.7655,6.7361,6.7459,185785.0
2025-03-20 10:40:00,6.88,6.88,6.85,6.86,91991.0,6.7459,6.7459,6.7165,6.7263,91991.0
2025-03-20 10:50:00,6.86,6.89,6.86,6.89,416226.0,6.7263,6.7557,6.7263,6.7557,416226.0
2025-03-20 11:00:00,6.89,6.91,6.89,6.89,218685.0,6.7557,6.7753,6.7557,6.7557,218685.0
2025-03-20 11:10:00,6.88,6.9,6.88,6.9,379775.0,6.7459,6.7655,6.7459,6.7655,379775.0
2025-03-20 11:20:00,6.91,6.91,6.9,6.91,160160.0,6.7753,6.7753,6.7655,6.7753,160160.0
2025-03-20 11:30:00,6.91,6.95,6.91,6.93,244245.0,6.7753,6.8146,6.7753,6.795,244245.0
2025-03-20 11:40:00,6.92,6.92,6.89,6.89,249877.0,6.7852,6.7852,6.7557,6.7557,249877.0
2025-03-20 11:50:00,6.9,6.93,6.89,6.93,169369.0,6.7655,6.795,6.7557,6.795,169369.0
2025-03-20 12:00:00,6.94,6.95,6.89,6.95,346762.0,6.8048,6.8146,6.7557,6.8146,346762.0
2025-03-20 12:10:00,6.95,6.96,6.95,6.95,82532.0,6.8146,6.8244,6.8146,6.8146,82532.0
2025-03-20 12:20:00,6.96,7.01,6.96,7.01,186321.0,6.8244,6.8734,6.8244,6.8734,186321.0
2025-03-20 12:30:00,7.0,7.01,6.98,6.98,116206.0,6.8636,6.8734,6.844,6.844,116206.0
2025-03-20 12:40:00,6.99,7.02,6.99,7.02,83365.0,6.8538,6.8832,6.8538,6.8832,83365.0
2025-03-20 12:50:00,7.02,7.02,7.0,7.02,156813.0,6.8832,6.8832,6.8636,6.8832,156813.0
2025-03-20 13:00:00,7.02,7.02,6.98,6.98,134127.0,6.8832,6.8832,6.844,6.844,134127.0
2025-03-20 13:10:00,6.98,7.0,6.98,7.0,80484.0,6.844,6.8636,6.844,6.8636,80484.0
2025-03-20 13:20:00,7.0,7.06,7.0,7.06,24383.0,6.8636,6.9224,6.8636,6.9224,24383.0
2025-03-20 13:30:00,7.06,7.06,7.03,7.03,65860.0,6.9224,6.9224,6.893,6.893,65860.0
2025-03-20 13:40:00,7.03,7.03,7.01,7.02,86275.0,6.893,6.893,6.8734,6.8832,86275.0
2025-03-20 13:50:00,7.03,7.05,7.03,7.05,57637.0,6.893,6.9126,6.893,6.9126,57637.0
2025-03-20 14:00:00,7.04,7.04,7.03,7.03,63084.0,6.9028,6.9028,6.893,6.893,63084.0
2025-03-20 14:10:00,7.03,7.03,7.02,7.02,24800.0,6.893,6.893,6.8832,6.8832,24800.0
2025-03-20 14:20:00,7.03,7.07,7.03,7.06,57452.0,6.893,6.9322,6.893,6.9224,57452.0
2025-03-20 14:30:00,7.09,7.09,7.07,7.07,81152.0,6.9518,6.9518,6.9322,6.9322,81152.0
2025-03-20 14:40:00,7.07,7.08,7.06,7.06,40553.0,6.9322,6.942,6.9224,6.9224,40553.0
2025-03-20 14:50:00,7.05,7.07,7.03,7.07,74962.0,6.9126,6.9322,6.893,6.9322,74962.0
2025-03-20 15:00:00,7.05,7.05,7.04,7.05,61943.0,6.9126,6.9126,6.9028,6.9126,61943.0
2025-03-20 15:10:00,7.05,7.05,7.03,7.03,114424.0,6.9126,6.9126,6.893,6.893,114424.0
2025-03-20 15:20:00,7.02,7.06,7.01,7.06,58977.0,6.8832,6.9224,6.8734,6.9224,58977.0
2025-03-20 15:30:00,7.06,7.06,7.03,7.04,111491.0,6.9224,6.9224,6.893,6.9028,111491.0
2025-03-20 15:40:00,7.04,7.04,7.0,7.0,137122.0,6.9028,6.9028,6.8636,6.8636,137122.0
2025-03-20 15:50:00,7.01,7.04,7.0,7.03,221464.0,6.8734,6.9028,6.8636,6.893,221464.0
2025-03-21 09:30:00,7.22,7.24,7.19,7.23,385172.0,7.0793,7.0989,7.0499,7.0891,385172.0
2025-03-21 09:40:00,7.23,7.23,7.18,7.2,264255.0,7.0891,7.0891,7.0401,7.0597,264255.0
2025-03-21 09:50:00,7.2,7.24,7.18,7.19,259493.0,7.0597,7.0989,7.0401,7.0499,259493.0
2025-03-21 10:00:00,7.2,7.24,7.2,7.24,195040.0,7.0597,7.0989,7.0597,7.0989,195040.0
2025-03-21 10:10:00,7.24,7.25,7.21,7.21,250873.0,7.0989,7.1087,7.0695,7.0695,250873.0
2025-03-21 10:20:00,7.21,7.22,7.18,7.19,143249.0,7.0695,7.0793,7.0401,7.0499,143249.0
2025-03-21 10:30:00,7.19,7.21,7.19,7.21,365831.0,7.0499,7.0695,7.0499,7.0695,365831.0
2025-03-21 10:40:00,7.21,7.22,7.18,7.18,202746.0,7.0695,7.0793,7.0401,7.0401,202746.0
2025-03-21 10:50:00,7.18,7.19,7.14,7.14,151004.0,7.0401,7.0499,7.0009,7.0009,151004.0
2025-03-21 11:00:00,7.13,7.14,7.13,7.13,82714.0,6.9911,7.0009,6.9911,6.9911,82714.0
2025-03-21 11:10:00,7.13,7.18,7.13,7.17,172738.0,6.9911,7.0401,6.9911,7.0303,172738.0
2025-03-21 11:20:00,7.18,7.2,7.18,7.19,126474.0,7.0401,7.0597,7.0401,7.0499,126474.0
2025-03-21 11:30:00,7.19,7.19,7.17,7.18,143078.0,7.0499,7.0499,7.0303,7.0401,143078.0
2025-03-21 11:40:00,7.19,7.22,7.19,7.2,151197.0,7.0499,7.0793,7.0499,7.0597,151197.0
2025-03-21 11:50:00,7.21,7.22,7.2,7.2,211210.0,7.0695,7.0793,7.0597,7.0597,211210.0
2025-03-21 12:00:00,7.21,7.23,7.17,7.17,518245.0,7.0695,7.0891,7.0303,7.0303,518245.0
2025-03-21 12:10:00,7.16,7.16,7.11,7.11,164199.0,7.0205,7.0205,6.9714,6.9714,164199.0
2025-03-21 12:20:00,7.1,7.1,7.09,7.09,374438.0,6.9616,6.9616,6.9518,6.9518,374438.0
2025-03-21 12:30:00,7.09,7.12,7.09,7.11,174916.0,6.9518,6.9813,6.9518,6.9714,174916.0
2025-03-21 12:40:00,7.1,7.11,7.08,7.08,81532.0,6.9616,6.9714,6.942,6.942,81532.0
2025-03-21 12:50:00,7.08,7.08,7.06,7.06,101297.0,6.942,6.942,6.9224,6.9224,101297.0
2025-03-21 13:00:00,7.06,7.08,7.06,7.07,29841.0,6.9224,6.942,6.9224,6.9322,29841.0
2025-03-21 13:10:00,7.06,7.09,7.06,7.09,89299.0,6.9224,6.9518,6.9224,6.9518,89299.0
2025-03-21 13:20:00,7.1,7.12,7.08,7.11,161652.0,6.9616,6.9813,6.942,6.9714,161652.0
2025-03-21 13:30:00,7.11,7.12,7.09,7.09,122911.0,6.9714,6.9813,6.9518,6.9518,122911.0
2025-03-21 13:40:00,7.08,7.08,7.06,7.06,102554.0,6.942,6.942,6.9224,6.9224,102554.0
2025-03-21 13:50:00,7.05,7.07,7.05,7.07,40053.0,6.9126,6.9322,6.9126,6.9322,40053.0
2025-03-21 14:00:00,7.07,7.09,7.07,7.08,130493.0,6.9322,6.9518,6.9322,6.942,130493.0
2025-03-21 14:10:00,7.08,7.09,7.08,7.08,115919.0,6.942,6.9518,6.942,6.942,115919.0
2025-03-21 14:20:00,7.08,7.1,7.08,7.1,77700.0,6.942,6.9616,6.942,6.9616,77700.0
2025-03-21 14:30:00,7.1,7.1,7.08,7.08,120614.0,6.9616,6.9616,6.942,6.942,120614.0
2025-03-21 14:40:00,7.07,7.09,7.07,7.09,214470.0,6.9322,6.9518,6.9322,6.9518,214470.0
2025-03-21 14:50:00,7.08,7.09,7.08,7.09,135175.0,6.942,6.9518,6.942,6.9518,135175.0
2025-03-21 15:00:00,7.1,7.11,7.1,7.11,241220.0,6.9616,6.9714,6.9616,6.9714,241220.0
2025-03-21 15:10:00,7.12,7.13,7.11,7.11,127676.0,6.9813,6.9911,6.9714,6.9714,127676.0
2025-03-21 15:20:00,7.11,7.13,7.1,7.12,210943.0,6.9714,6.9911,6.9616,6.9813,210943.0
2025-03-21 15:30:00,7.12,7.12,7.09,7.1,60653.0,6.9813,6.9813,6.9518,6.9616,60653.0
2025-03-21 15:40:00,7.11,7.12,7.1,7.1,170045.0,6.9714,6.9813,6.9616,6.9616,170045.0
2025-03-21 15:50:00,7.09,7.09,7.01,7.03,359234.0,6.9518,6.9518,6.8734,6.893,359234.0
2025-03-24 09:30:00,6.78,6.8,6.75,6.75,278594.0,6.6479,6.6675,6.6185,6.6185,278594.0
2025-03-24 09:40:00,6.74,6.75,6.73,6.73,211214.0,6.6087,6.6185,6.5989,6.5989,211214.0
2025-03-24 09:50:00,6.72,6.72,6.71,6.71,111009.0,6.589,6.589,6.5792,6.5792,111009.0
2025-03-24 10:00:00,6.71,6.74,6.71,6.74,371109.0,6.5792,6.6087,6.5792,6.6087,371109.0
2025-03-24 10:10:00,6.73,6.73,6.71,6.71,179870.0,6.5989,6.5989,6.5792,6.5792,179870.0
2025-03-24 10:20:00,6.7,6.7,6.7,6.7,222804.0,6.5694,6.5694,6.5694,6.5694,222804.0
2025-03-24 10:30:00,6.7,6.71,6.7,6.71,151914.0,6.5694,6.5792,6.5694,6.5792,151914.0
2025-03-24 10:40:00,6.71,6.71,6.69,6.69,147026.0,6.5792,6.5792,6.5596,6.5596,147026.0
2025-03-24 10:50:00,6.69,6.69,6.69,6.69,98700.0,6.5596,6.5596,6.5596,6.5596,98700.0
2025-03-24 11:00:00,6.68,6.69,6.68,6.68,35882.0,6.5498,6.5596,6.5498,6.5498,35882.0
2025-03-24 11:10:00,6.68,6.68,6.68,6.68,0.0,6.5498,6.5498,6.5498,6.5498,0.0
2025-03-24 11:20:00,6.67,6.68,6.67,6.68,23400.0,6.54,6.5498,6.54,6.5498,23400.0
2025-03-24 11:30:00,6.68,6.7,6.68,6.7,131350.0,6.5498,6.5694,6.5498,6.5694,131350.0
2025-03-24 11:40:00,6.7,6.7,6.69,6.7,51205.0,6.5694,6.5694,6.5596,6.5694,51205.0
2025-03-24 11:50:00,6.69,6.69,6.68,6.68,54823.0,6.5596,6.5596,6.5498,6.5498,54823.0
2025-03-24 12:00:00,6.67,6.67,6.66,6.66,48272.0,6.54,6.54,6.5302,6.5302,48272.0
2025-03-24 12:10:00,6.66,6.67,6.66,6.67,42631.0,6.5302,6.54,6.5302,6.54,42631.0
2025-03-24 12:20:00,6.67,6.69,6.67,6.69,294406.0,6.54,6.5596,6.54,6.5596,294406.0
2025-03-24 12:30:00,6.7,6.7,6.68,6.7,173876.0,6.5694,6.5694,6.5498,6.5694,173876.0
2025-03-24 12:40:00,6.7,6.71,6.68,6.7,86399.0,6.5694,6.5792,6.5498,6.5694,86399.0
2025-03-24 12:50:00,6.69,6.71,6.69,6.7,23700.0,6.5596,6.5792,6.5596,6.5694,23700.0
2025-03-24 13:00:00,6.7,6.71,6.7,6.71,66746.0,6.5694,6.5792,6.5694,6.5792,66746.0
2025-03-24 13:10:00,6.71,6.72,6.71,6.71,39600.0,6.5792,6.589,6.5792,6.5792,39600.0
2025-03-24 13:20:00,6.72,6.72,6.71,6.71,40000.0,6.589,6.589,6.5792,6.5792,40000.0
2025-03-24 13:30:00,6.71,6.71,6.7,6.7,167077.0,6.5792,6.5792,6.5694,6.5694,167077.0
2025-03-24 13:40:00,6.7,6.71,6.7,6.7,128463.0,6.5694,6.5792,6.5694,6.5694,128463.0
2025-03-24 13:50:00,6.7,6.71,6.7,6.71,76321.0,6.5694,6.5792,6.5694,6.5792,76321.0
2025-03-24 14:00:00,6.71,6.74,6.71,6.72,68400.0,6.5792,6.6087,6.5792,6.589,68400.0
2025-03-24 14:10:00,6.73,6.73,6.73,6.73,38528.0,6.5989,6.5989,6.5989,6.5989,38528.0
2025-03-24 14:20:00,6.73,6.74,6.73,6.73,42646.0,6.5989,6.6087,6.5989,6.5989,42646.0
2025-03-24 14:30:00,6.73,6.74,6.71,6.71,74072.0,6.5989,6.6087,6.5792,6.5792,74072.0
2025-03-24 14:40:00,6.71,6.71,6.7,6.7,185921.0,6.5792,6.5792,6.5694,6.5694,185921.0
2025-03-24 14:50:00,6.69,6.7,6.69,6.69,105700.0,6.5596,6.5694,6.5596,6.5596,105700.0
2025-03-24 15:00:00,6.68,6.68,6.67,6.67,44216.0,6.5498,6.5498,6.54,6.54,44216.0
2025-03-24 15:10:00,6.67,6.67,6.67,6.67,10944.0,6.54,6.54,6.54,6.54,10944.0
2025-03-24 15:20:00,6.67,6.67,6.67,6.67,120788.0,6.54,6.54,6.54,6.54,120788.0
2025-03-24 15:30:00,6.67,6.67,6.67,6.67,88214.0,6.54,6.54,6.54,6.54,88214.0
2025-03-24 15:40:00,6.67,6.67,6.64,6.64,71408.0,6.54,6.54,6.5106,6.5106,71408.0
2025-03-24 15:50:00,6.65,6.67,6.63,6.67,362715.0,6.5204,6.54,6.5008,6.54,362715.0
2025-03-25 09:30:00,6.55,6.56,6.54,6.55,185311.0,6.5051,6.515,6.4951,6.5051,185311.0
2025-03-25 09:40:00,6.55,6.57,6.55,6.57,234327.0,6.5051,6.5249,6.5051,6.5249,234327.0
2025-03-25 09:50:00,6.58,6.58,6.55,6.56,218581.0,6.5349,6.5349,6.5051,6.515,218581.0
2025-03-25 10:00:00,6.56,6.58,6.56,6.56,106123.0,6.515,6.5349,6.515,6.515,106123.0
2025-03-25 10:10:00,6.55,6.55,6.54,6.54,141704.0,6.5051,6.5051,6.4951,6.4951,141704.0
2025-03-25 10:20:00,6.55,6.55,6.53,6.53,142082.0,6.5051,6.5051,6.4852,6.4852,142082.0
2025-03-25 10:30:00,6.53,6.53,6.52,6.52,109040.0,6.4852,6.4852,6.4753,6.4753,109040.0
2025-03-25 10:40:00,6.51,6.51,6.51,6.51,7862.0,6.4653,6.4653,6.4653,6.4653,7862.0
2025-03-25 10:50:00,6.51,6.52,6.5,6.52,98740.0,6.4653,6.4753,6.4554,6.4753,98740.0
2025-03-25 11:00:00,6.51,6.51,6.51,6.51,4050.0,6.4653,6.4653,6.4653,6.4653,4050.0
2025-03-25 11:10:00,6.52,6.52,6.51,6.51,33101.0,6.4753,6.4753,6.4653,6.4653,33101.0
2025-03-25 11:20:00,6.53,6.53,6.52,6.52,42576.0,6.4852,6.4852,6.4753,6.4753,42576.0
2025-03-25 11:30:00,6.53,6.54,6.53,6.54,15366.0,6.4852,6.4951,6.4852,6.4951,15366.0
2025-03-25 11:40:00,6.54,6.54,6.54,6.54,189910.0,6.4951,6.4951,6.4951,6.4951,189910.0
2025-03-25 11:50:00,6.54,6.56,6.54,6.56,125800.0,6.4951,6.515,6.4951,6.515,125800.0
2025-03-25 12:00:00,6.55,6.56,6.55,6.56,60575.0,6.5051,6.515,6.5051,6.515,60575.0
2025-03-25 12:10:00,6.56,6.57,6.56,6.57,123827.0,6.515,6.5249,6.515,6.5249,123827.0
2025-03-25 12:20:00,6.57,6.57,6.55,6.57,41825.0,6.5249,6.5249,6.5051,6.5249,41825.0
2025-03-25 12:30:00,6.57,6.58,6.57,6.58,8014.0,6.5249,6.5349,6.5249,6.5349,8014.0
2025-03-25 12:40:00,6.57,6.57,6.57,6.57,27260.0,6.5249,6.5249,6.5249,6.5249,27260.0
2025-03-25 12:50:00,6.57,6.57,6.56,6.56,13673.0,6.5249,6.5249,6.515,6.515,13673.0
2025-03-25 13:00:00,6.55,6.55,6.54,6.54,38872.0,6.5051,6.5051,6.4951,6.4951,38872.0
2025-03-25 13:10:00,6.54,6.56,6.54,6.56,94674.0,6.4951,6.515,6.4951,6.515,94674.0
2025-03-25 13:20:00,6.56,6.58,6.56,6.58,67364.0,6.515,6.5349,6.515,6.5349,67364.0
2025-03-25 13:30:00,6.58,6.58,6.57,6.57,9475.0,6.5349,6.5349,6.5249,6.5249,9475.0
2025-03-25 13:40:00,6.57,6.58,6.57,6.58,34531.0,6.5249,6.5349,6.5249,6.5349,34531.0
2025-03-25 13:50:00,6.58,6.58,6.58,6.58,7900.0,6.5349,6.5349,6.5349,6.5349,7900.0
2025-03-25 14:00:00,6.58,6.58,6.58,6.58,77973.0,6.5349,6.5349,6.5349,6.5349,77973.0
2025-03-25 14:10:00,6.57,6.57,6.56,6.56,18974.0,6.5249,6.5249,6.515,6.515,18974.0
2025-03-25 14:20:00,6.56,6.57,6.56,6.57,120351.0,6.515,6.5249,6.515,6.5249,120351.0
2025-03-25 14:30:00,6.57,6.58,6.57,6.57,64604.0,6.5249,6.5349,6.5249,6.5249,64604.0
2025-03-25 14:40:00,6.58,6.58,6.58,6.58,56270.0,6.5349,6.5349,6.5349,6.5349,56270.0
2025-03-25 14:50:00,6.59,6.59,6.59,6.59,36157.0,6.5448,6.5448,6.5448,6.5448,36157.0
2025-03-25 15:00:00,6.58,6.58,6.57,6.58,53300.0,6.5349,6.5349,6.5249,6.5349,53300.0
2025-03-25 15:10:00,6.57,6.58,6.57,6.58,142468.0,6.5249,6.5349,6.5249,6.5349,142468.0
2025-03-25 15:20:00,6.58,6.58,6.58,6.58,30500.0,6.5349,6.5349,6.5349,6.5349,30500.0
2025-03-25 15:30:00,6.58,6.58,6.56,6.56,206183.0,6.5349,6.5349,6.515,6.515,206183.0
2025-03-25 15:40:00,6.57,6.57,6.54,6.54,26781.0,6.5249,6.5249,6.4951,6.4951,26781.0
2025-03-25 15:50:00,6.55,6.55,6.54,6.54,191865.0,6.5051,6.5051,6.4951,6.4951,191865.0
2025-03-26 09:30:00,6.55,6.56,6.53,6.53,313923.0,6.5051,6.515,6.4852,6.4852,313923.0
2025-03-26 09:40:00,6.52,6.56,6.51,6.56,140064.0,6.4753,6.515,6.4653,6.515,140064.0
2025-03-26 09:50:00,6.56,6.6,6.56,6.59,202804.0,6.515,6.5547,6.515,6.5448,202804.0
2025-03-26 10:00:00,6.6,6.6,6.58,6.6,252316.0,6.5547,6.5547,6.5349,6.5547,252316.0
2025-03-26 10:10:00,6.6,6.61,6.59,6.61,134932.0,6.5547,6.5646,6.5448,6.5646,134932.0
2025-03-26 10:20:00,6.61,6.63,6.61,6.62,145338.0,6.5646,6.5845,6.5646,6.5746,145338.0
2025-03-26 10:30:00,6.62,6.62,6.61,6.61,73706.0,6.5746,6.5746,6.5646,6.5646,73706.0
2025-03-26 10:40:00,6.61,6.62,6.61,6.62,104968.0,6.5646,6.5746,6.5646,6.5746,104968.0
2025-03-26 10:50:00,6.62,6.62,6.6,6.61,183495.0,6.5746,6.5746,6.5547,6.5646,183495.0
2025-03-26 11:00:00,6.6,6.6,6.6,6.6,380439.0,6.5547,6.5547,6.5547,6.5547,380439.0
2025-03-26 11:10:00,6.6,6.62,6.6,6.61,100575.0,6.5547,6.5746,6.5547,6.5646,100575.0
2025-03-26 11:20:00,6.61,6.65,6.61,6.65,334246.0,6.5646,6.6044,6.5646,6.6044,334246.0
2025-03-26 11:30:00,6.64,6.64,6.64,6.64,240183.0,6.5944,6.5944,6.5944,6.5944,240183.0
2025-03-26 11:40:00,6.64,6.67,6.64,6.67,224901.0,6.5944,6.6242,6.5944,6.6242,224901.0
2025-03-26 11:50:00,6.67,6.71,6.67,6.7,271237.0,6.6242,6.664,6.6242,6.654,271237.0
2025-03-26 12:00:00,6.71,6.71,6.7,6.7,303098.0,6.664,6.664,6.654,6.654,303098.0
2025-03-26 12:10:00,6.7,6.71,6.7,6.71,94838.0,6.654,6.664,6.654,6.664,94838.0
2025-03-26 12:20:00,6.71,6.71,6.69,6.69,138110.0,6.664,6.664,6.6441,6.6441,138110.0
2025-03-26 12:30:00,6.68,6.7,6.68,6.7,269995.0,6.6342,6.654,6.6342,6.654,269995.0
2025-03-26 12:40:00,6.7,6.71,6.7,6.71,223412.0,6.654,6.664,6.654,6.664,223412.0
2025-03-26 12:50:00,6.7,6.75,6.7,6.74,282973.0,6.654,6.7037,6.654,6.6938,282973.0
2025-03-26 13:00:00,6.74,6.74,6.73,6.74,155691.0,6.6938,6.6938,6.6838,6.6938,155691.0
2025-03-26 13:10:00,6.74,6.75,6.73,6.75,336290.0,6.6938,6.7037,6.6838,6.7037,336290.0
2025-03-26 13:20:00,6.75,6.76,6.75,6.76,270075.0,6.7037,6.7136,6.7037,6.7136,270075.0
2025-03-26 13:30:00,6.76,6.79,6.76,6.79,161419.0,6.7136,6.7434,6.7136,6.7434,161419.0
2025-03-26 13:40:00,6.77,6.78,6.76,6.78,365630.0,6.7235,6.7335,6.7136,6.7335,365630.0
2025-03-26 13:50:00,6.78,6.79,6.78,6.79,239666.0,6.7335,6.7434,6.7335,6.7434,239666.0
2025-03-26 14:00:00,6.79,6.79,6.78,6.78,283128.0,6.7434,6.7434,6.7335,6.7335,283128.0
2025-03-26 14:10:00,6.77,6.77,6.76,6.76,142184.0,6.7235,6.7235,6.7136,6.7136,142184.0
2025-03-26 14:20:00,6.75,6.75,6.75,6.75,103510.0,6.7037,6.7037,6.7037,6.7037,103510.0
2025-03-26 14:30:00,6.75,6.76,6.75,6.76,78846.0,6.7037,6.7136,6.7037,6.7136,78846.0
2025-03-26 14:40:00,6.77,6.81,6.77,6.81,102606.0,6.7235,6.7633,6.7235,6.7633,102606.0
2025-03-26 14:50:00,6.81,6.82,6.81,6.81,201407.0,6.7633,6.7732,6.7633,6.7633,201407.0
2025-03-26 15:00:00,6.81,6.82,6.8,6.81,122615.0,6.7633,6.7732,6.7533,6.7633,122615.0
2025-03-26 15:10:00,6.81,6.81,6.79,6.79,27319.0,6.7633,6.7633,6.7434,6.7434,27319.0
2025-03-26 15:20:00,6.78,6.8,6.78,6.8,137235.0,6.7335,6.7533,6.7335,6.7533,137235.0
2025-03-26 15:30:00,6.8,6.8,6.79,6.79,185161.0,6.7533,6.7533,6.7434,6.7434,185161.0
2025-03-26 15:40:00,6.79,6.79,6.77,6.77,352783.0,6.7434,6.7434,6.7235,6.7235,352783.0
2025-03-26 15:50:00,6.76,6.76,6.75,6.76,430760.0,6.7136,6.7136,6.7037,6.7136,430760.0
2025-03-27 09:30:00,6.82,6.89,6.82,6.89,263028.0,6.7732,6.8427,6.7732,6.8427,263028.0
2025-03-27 09:40:00,6.89,6.9,6.85,6.85,223205.0,6.8427,6.8527,6.803,6.803,223205.0
2025-03-27 09:50:00,6.83,6.85,6.79,6.79,493868.0,6.7831,6.803,6.7434,6.7434,493868.0
2025-03-27 10:00:00,6.79,6.8,6.77,6.79,263809.0,6.7434,6.7533,6.7235,6.7434,263809.0
2025-03-27 10:10:00,6.79,6.81,6.76,6.76,210628.0,6.7434,6.7633,6.7136,6.7136,210628.0
2025-03-27 10:20:00,6.76,6.79,6.75,6.75,109052.0,6.7136,6.7434,6.7037,6.7037,109052.0
2025-03-27 10:30:00,6.75,6.75,6.71,6.71,161937.0,6.7037,6.7037,6.664,6.664,161937.0
2025-03-27 10:40:00,6.72,6.72,6.71,6.72,185883.0,6.6739,6.6739,6.664,6.6739,185883.0
2025-03-27 10:50:00,6.72,6.73,6.71,6.71,68172.0,6.6739,6.6838,6.664,6.664,68172.0
2025-03-27 11:00:00,6.7,6.72,6.7,6.72,183214.0,6.654,6.6739,6.654,6.6739,183214.0
2025-03-27 11:10:00,6.72,6.72,6.7,6.7,185189.0,6.6739,6.6739,6.654,6.654,185189.0
2025-03-27 11:20:00,6.7,6.73,6.7,6.73,253028.0,6.654,6.6838,6.654,6.6838,253028.0
2025-03-27 11:30:00,6.74,6.77,6.74,6.77,80470.0,6.6938,6.7235,6.6938,6.7235,80470.0
2025-03-27 11:40:00,6.78,6.8,6.78,6.8,69025.0,6.7335,6.7533,6.7335,6.7533,69025.0
2025-03-27 11:50:00,6.79,6.8,6.78,6.8,235519.0,6.7434,6.7533,6.7335,6.7533,235519.0
2025-03-27 12:00:00,6.8,6.8,6.76,6.76,156442.0,6.7533,6.7533,6.7136,6.7136,156442.0
2025-03-27 12:10:00,6.76,6.77,6.74,6.74,164689.0,6.7136,6.7235,6.6938,6.6938,164689.0
2025-03-27 12:20:00,6.74,6.77,6.74,6.77,30639.0,6.6938,6.7235,6.6938,6.7235,30639.0
2025-03-27 12:30:00,6.77,6.78,6.75,6.78,72845.0,6.7235,6.7335,6.7037,6.7335,72845.0
2025-03-27 12:40:00,6.78,6.81,6.77,6.81,103088.0,6.7335,6.7633,6.7235,6.7633,103088.0
2025-03-27 12:50:00,6.82,6.84,6.82,6.84,123657.0,6.7732,6.7931,6.7732,6.7931,123657.0
2025-03-27 13:00:00,6.84,6.86,6.82,6.82,70441.0,6.7931,6.8129,6.7732,6.7732,70441.0
2025-03-27 13:10:00,6.82,6.83,6.79,6.8,238571.0,6.7732,6.7831,6.7434,6.7533,238571.0
2025-03-27 13:20:00,6.81,6.84,6.81,6.84,98039.0,6.7633,6.7931,6.7633,6.7931,98039.0
2025-03-27 13:30:00,6.84,6.84,6.82,6.84,146390.0,6.7931,6.7931,6.7732,6.7931,146390.0
2025-03-27 13:40:00,6.83,6.84,6.82,6.82,45855.0,6.7831,6.7931,6.7732,6.7732,45855.0
2025-03-27 13:50:00,6.81,6.85,6.81,6.85,89465.0,6.7633,6.803,6.7633,6.803,89465.0
2025-03-27 14:00:00,6.84,6.84,6.8,6.8,177346.0,6.7931,6.7931,6.7533,6.7533,177346.0
2025-03-27 14:10:00,6.8,6.8,6.78,6.79,187961.0,6.7533,6.7533,6.7335,6.7434,187961.0
2025-03-27 14:20:00,6.79,6.8,6.78,6.8,150150.0,6.7434,6.7533,6.7335,6.7533,150150.0
2025-03-27 14:30:00,6.8,6.81,6.78,6.79,178274.0,6.7533,6.7633,6.7335,6.7434,178274.0
2025-03-27 14:40:00,6.78,6.78,6.77,6.77,104542.0,6.7335,6.7335,6.7235,6.7235,104542.0
2025-03-27 14:50:00,6.76,6.8,6.76,6.8,192925.0,6.7136,6.7533,6.7136,6.7533,192925.0
2025-03-27 15:00:00,6.82,6.82,6.79,6.79,234740.0,6.7732,6.7732,6.7434,6.7434,234740.0
2025-03-27 15:10:00,6.79,6.79,6.75,6.75,151722.0,6.7434,6.7434,6.7037,6.7037,151722.0
2025-03-27 15:20:00,6.75,6.75,6.74,6.74,145790.0,6.7037,6.7037,6.6938,6.6938,145790.0
2025-03-27 15:30:00,6.74,6.77,6.74,6.77,379667.0,6.6938,6.7235,6.6938,6.7235,379667.0
2025-03-27 15:40:00,6.78,6.79,6.76,6.76,265314.0,6.7335,6.7434,6.7136,6.7136,265314.0
2025-03-27 15:50:00,6.77,6.84,6.77,6.84,390935.0,6.7235,6.7931,6.7235,6.7931,390935.0
2025-03-28 09:30:00,6.9,6.93,6.88,6.88,333959.0,6.8527,6.8824,6.8328,6.8328,333959.0
2025-03-28 09:40:00,6.88,6.92,6.88,6.92,278999.0,6.8328,6.8725,6.8328,6.8725,278999.0
2025-03-28 09:50:00,6.91,6.95,6.91,6.95,163195.0,6.8626,6.9023,6.8626,6.9023,163195.0
2025-03-28 10:00:00,6.96,7.02,6.95,7.02,260237.0,6.9122,6.9718,6.9023,6.9718,260237.0
2025-03-28 10:10:00,7.01,7.07,7.01,7.07,247984.0,6.9619,7.0215,6.9619,7.0215,247984.0
2025-03-28 10:20:00,7.07,7.11,7.07,7.11,384872.0,7.0215,7.0612,7.0215,7.0612,384872.0
2025-03-28 10:30:00,7.11,7.15,7.09,7.12,381340.0,7.0612,7.1009,7.0414,7.0711,381340.0
2025-03-28 10:40:00,7.12,7.14,7.11,7.14,323229.0,7.0711,7.091,7.0612,7.091,323229.0
2025-03-28 10:50:00,7.14,7.15,7.12,7.14,379349.0,7.091,7.1009,7.0711,7.091,379349.0
2025-03-28 11:00:00,7.14,7.17,7.14,7.16,351011.0,7.091,7.1208,7.091,7.1109,351011.0
2025-03-28 11:10:00,7.16,7.16,7.13,7.14,283504.0,7.1109,7.1109,7.0811,7.091,283504.0
2025-03-28 11:20:00,7.14,7.16,7.13,7.14,205899.0,7.091,7.1109,7.0811,7.091,205899.0
2025-03-28 11:30:00,7.14,7.14,7.11,7.11,234648.0,7.091,7.091,7.0612,7.0612,234648.0
2025-03-28 11:40:00,7.11,7.14,7.11,7.13,143317.0,7.0612,7.091,7.0612,7.0811,143317.0
2025-03-28 11:50:00,7.13,7.16,7.13,7.16,240034.0,7.0811,7.1109,7.0811,7.1109,240034.0
2025-03-28 12:00:00,7.17,7.17,7.14,7.15,161208.0,7.1208,7.1208,7.091,7.1009,161208.0
2025-03-28 12:10:00,7.16,7.2,7.14,7.2,126870.0,7.1109,7.1506,7.091,7.1506,126870.0
2025-03-28 12:20:00,7.2,7.21,7.2,7.21,159363.0,7.1506,7.1605,7.1506,7.1605,159363.0
2025-03-28 12:30:00,7.21,7.21,7.2,7.2,147521.0,7.1605,7.1605,7.1506,7.1506,147521.0
2025-03-28 12:40:00,7.2,7.21,7.19,7.2,144833.0,7.1506,7.1605,7.1407,7.1506,144833.0
2025-03-28 12:50:00,7.2,7.22,7.19,7.22,172129.0,7.1506,7.1705,7.1407,7.1705,172129.0
2025-03-28 13:00:00,7.23,7.25,7.23,7.25,24095.0,7.1804,7.2003,7.1804,7.2003,24095.0
2025-03-28 13:10:00,7.25,7.25,7.23,7.23,178332.0,7.2003,7.2003,7.1804,7.1804,178332.0
2025-03-28 13:20:00,7.24,7.26,7.24,7.26,52496.0,7.1903,7.2102,7.1903,7.2102,52496.0
2025-03-28 13:30:00,7.26,7.26,7.25,7.25,201425.0,7.2102,7.2102,7.2003,7.2003,201425.0
2025-03-28 13:40:00,7.25,7.25,7.24,7.25,285751.0,7.2003,7.2003,7.1903,7.2003,285751.0
2025-03-28 13:50:00,7.25,7.25,7.23,7.23,269535.0,7.2003,7.2003,7.1804,7.1804,269535.0
2025-03-28 14:00:00,7.22,7.24,7.22,7.22,187422.0,7.1705,7.1903,7.1705,7.1705,187422.0
2025-03-28 14:10:00,7.22,7.23,7.21,7.23,166020.0,7.1705,7.1804,7.1605,7.1804,166020.0
2025-03-28 14:20:00,7.22,7.25,7.22,7.24,215595.0,7.1705,7.2003,7.1705,7.1903,215595.0
2025-03-28 14:30:00,7.25,7.25,7.24,7.25,97033.0,7.2003,7.2003,7.1903,7.2003,97033.0
2025-03-28 14:40:00,7.25,7.26,7.25,7.26,44330.0,7.2003,7.2102,7.2003,7.2102,44330.0
2025-03-28 14:50:00,7.26,7.26,7.24,7.24,124638.0,7.2102,7.2102,7.1903,7.1903,124638.0
2025-03-28 15:00:00,7.23,7.24,7.21,7.22,109390.0,7.1804,7.1903,7.1605,7.1705,109390.0
2025-03-28 15:10:00,7.23,7.25,7.23,7.24,147630.0,7.1804,7.2003,7.1804,7.1903,147630.0
2025-03-28 15:20:00,7.23,7.25,7.23,7.25,82435.0,7.1804,7.2003,7.1804,7.2003,82435.0
2025-03-28 15:30:00,7.25,7.28,7.25,7.26,347603.0,7.2003,7.23,7.2003,7.2102,347603.0
2025-03-28 15:40:00,7.26,7.27,7.25,7.25,153391.0,7.2102,7.2201,7.2003,7.2003,153391.0
2025-03-28 15:50:00,7.24,7.26,7.23,7.25,253444.0,7.1903,7.2102,7.1804,7.2003,253444.0
2025-03-31 09:30:00,7.49,7.54,7.46,7.52,806698.0,7.4386,7.4883,7.4088,7.4684,806698.0
2025-03-31 09:40:00,7.52,7.59,7.52,7.58,388536.0,7.4684,7.5379,7.4684,7.528,388536.0
2025-03-31 09:50:00,7.58,7.58,7.46,7.49,469399.0,7.528,7.528,7.4088,7.4386,469399.0
2025-03-31 10:00:00,7.48,7.48,7.42,7.42,459744.0,7.4287,7.4287,7.3691,7.3691,459744.0
2025-03-31 10:10:00,7.43,7.48,7.43,7.48,468319.0,7.379,7.4287,7.379,7.4287,468319.0
2025-03-31 10:20:00,7.48,7.5,7.48,7.49,286774.0,7.4287,7.4485,7.4287,7.4386,286774.0
2025-03-31 10:30:00,7.49,7.49,7.41,7.43,377731.0,7.4386,7.4386,7.3592,7.379,377731.0
2025-03-31 10:40:00,7.43,7.45,7.41,7.42,364268.0,7.379,7.3989,7.3592,7.3691,364268.0
2025-03-31 10:50:00,7.42,7.45,7.42,7.42,360052.0,7.3691,7.3989,7.3691,7.3691,360052.0
2025-03-31 11:00:00,7.41,7.41,7.38,7.41,393135.0,7.3592,7.3592,7.3294,7.3592,393135.0
2025-03-31 11:10:00,7.41,7.42,7.39,7.4,330113.0,7.3592,7.3691,7.3393,7.3492,330113.0
2025-03-31 11:20:00,7.39,7.39,7.35,7.38,274014.0,7.3393,7.3393,7.2996,7.3294,274014.0
2025-03-31 11:30:00,7.38,7.39,7.34,7.34,167584.0,7.3294,7.3393,7.2896,7.2896,167584.0
2025-03-31 11:40:00,7.34,7.36,7.33,7.33,243781.0,7.2896,7.3095,7.2797,7.2797,243781.0
2025-03-31 11:50:00,7.33,7.35,7.33,7.35,200848.0,7.2797,7.2996,7.2797,7.2996,200848.0
2025-03-31 12:00:00,7.35,7.38,7.34,7.37,304290.0,7.2996,7.3294,7.2896,7.3194,304290.0
2025-03-31 12:10:00,7.38,7.4,7.35,7.35,332042.0,7.3294,7.3492,7.2996,7.2996,332042.0
2025-03-31 12:20:00,7.35,7.36,7.3,7.3,148822.0,7.2996,7.3095,7.2499,7.2499,148822.0
2025-03-31 12:30:00,7.3,7.33,7.3,7.32,238323.0,7.2499,7.2797,7.2499,7.2698,238323.0
2025-03-31 12:40:00,7.31,7.33,7.31,7.33,170271.0,7.2598,7.2797,7.2598,7.2797,170271.0
2025-03-31 12:50:00,7.32,7.36,7.3,7.35,244464.0,7.2698,7.3095,7.2499,7.2996,244464.0
2025-03-31 13:00:00,7.35,7.36,7.3,7.3,234574.0,7.2996,7.3095,7.2499,7.2499,234574.0
2025-03-31 13:10:00,7.29,7.34,7.28,7.34,182548.0,7.24,7.2896,7.23,7.2896,182548.0
2025-03-31 13:20:00,7.34,7.36,7.34,7.34,115314.0,7.2896,7.3095,7.2896,7.2896,115314.0
2025-03-31 13:30:00,7.34,7.34,7.32,7.33,385600.0,7.2896,7.2896,7.2698,7.2797,385600.0
2025-03-31 13:40:00,7.33,7.37,7.33,7.36,263088.0,7.2797,7.3194,7.2797,7.3095,263088.0
2025-03-31 13:50:00,7.36,7.36,7.33,7.35,194378.0,7.3095,7.3095,7.2797,7.2996,194378.0
2025-03-31 14:00:00,7.35,7.35,7.24,7.24,195388.0,7.2996,7.2996,7.1903,7.1903,195388.0
2025-03-31 14:10:00,7.23,7.25,7.21,7.21,413265.0,7.1804,7.2003,7.1605,7.1605,413265.0
2025-03-31 14:20:00,7.22,7.24,7.21,7.21,265822.0,7.1705,7.1903,7.1605,7.1605,265822.0
2025-03-31 14:30:00,7.21,7.21,7.19,7.19,308681.0,7.1605,7.1605,7.1407,7.1407,308681.0
2025-03-31 14:40:00,7.19,7.23,7.17,7.21,294989.0,7.1407,7.1804,7.1208,7.1605,294989.0
2025-03-31 14:50:00,7.2,7.22,7.18,7.22,214212.0,7.1506,7.1705,7.1307,7.1705,214212.0
2025-03-31 15:00:00,7.22,7.22,7.17,7.17,313123.0,7.1705,7.1705,7.1208,7.1208,313123.0
2025-03-31 15:10:00,7.17,7.17,7.13,7.16,239134.0,7.1208,7.1208,7.0811,7.1109,239134.0
2025-03-31 15:20:00,7.16,7.19,7.13,7.19,470074.0,7.1109,7.1407,7.0811,7.1407,470074.0
2025-03-31 15:30:00,7.19,7.19,7.13,7.14,316943.0,7.1407,7.1407,7.0811,7.091,316943.0
2025-03-31 15:40:00,7.14,7.14,7.07,7.13,305945.0,7.091,7.091,7.0215,7.0811,305945.0
2025-03-31 15:50:00,7.13,7.17,7.09,7.13,668521.0,7.0811,7.1208,7.0414,7.0811,668521.0
2025-04-01 09:30:00,7.2,7.24,7.19,7.21,288707.0,7.1506,7.1903,7.1407,7.1605,288707.0
2025-04-01 09:40:00,7.2,7.24,7.15,7.16,201587.0,7.1506,7.1903,7.1009,7.1109,201587.0
2025-04-01 09:50:00,7.16,7.2,7.16,7.2,223122.0,7.1109,7.1506,7.1109,7.1506,223122.0
2025-04-01 10:00:00,7.2,7.28,7.19,7.27,436066.0,7.1506,7.23,7.1407,7.2201,436066.0
2025-04-01 10:10:00,7.27,7.31,7.27,7.31,357288.0,7.2201,7.2598,7.2201,7.2598,357288.0
2025-04-01 10:20:00,7.31,7.33,7.26,7.27,453196.0,7.2598,7.2797,7.2102,7.2201,453196.0
2025-04-01 10:30:00,7.28,7.28,7.18,7.2,323204.0,7.23,7.23,7.1307,7.1506,323204.0
2025-04-01 10:40:00,7.21,7.21,7.15,7.17,198693.0,7.1605,7.1605,7.1009,7.1208,198693.0
2025-04-01 10:50:00,7.16,7.16,7.11,7.11,294871.0,7.1109,7.1109,7.0612,7.0612,294871.0
2025-04-01 11:00:00,7.1,7.1,7.07,7.07,195695.0,7.0513,7.0513,7.0215,7.0215,195695.0
2025-04-01 11:10:00,7.08,7.08,7.03,7.04,306381.0,7.0314,7.0314,6.9818,6.9917,306381.0
2025-04-01 11:20:00,7.05,7.06,7.03,7.06,193356.0,7.0016,7.0116,6.9818,7.0116,193356.0
2025-04-01 11:30:00,7.06,7.07,7.05,7.06,210903.0,7.0116,7.0215,7.0016,7.0116,210903.0
2025-04-01 11:40:00,7.06,7.08,7.04,7.04,183640.0,7.0116,7.0314,6.9917,6.9917,183640.0
2025-04-01 11:50:00,7.03,7.06,7.03,7.04,164120.0,6.9818,7.0116,6.9818,6.9917,164120.0
2025-04-01 12:00:00,7.04,7.04,7.01,7.01,179371.0,6.9917,6.9917,6.9619,6.9619,179371.0
2025-04-01 12:10:00,7.0,7.01,6.99,6.99,210487.0,6.952,6.9619,6.942,6.942,210487.0
2025-04-01 12:20:00,6.99,7.07,6.99,7.07,169415.0,6.942,7.0215,6.942,7.0215,169415.0
2025-04-01 12:30:00,7.07,7.1,7.06,7.1,278214.0,7.0215,7.0513,7.0116,7.0513,278214.0
2025-04-01 12:40:00,7.1,7.11,7.09,7.09,154112.0,7.0513,7.0612,7.0414,7.0414,154112.0
2025-04-01 12:50:00,7.05,7.06,7.04,7.06,154270.0,7.0016,7.0116,6.9917,7.0116,154270.0
2025-04-01 13:00:00,7.07,7.09,7.05,7.08,109564.0,7.0215,7.0414,7.0016,7.0314,109564.0
2025-04-01 13:10:00,7.08,7.1,7.07,7.1,220699.0,7.0314,7.0513,7.0215,7.0513,220699.0
2025-04-01 13:20:00,7.1,7.12,7.1,7.12,86849.0,7.0513,7.0711,7.0513,7.0711,86849.0
2025-04-01 13:30:00,7.11,7.12,7.1,7.11,138804.0,7.0612,7.0711,7.0513,7.0612,138804.0
2025-04-01 13:40:00,7.1,7.11,7.09,7.1,219295.0,7.0513,7.0612,7.0414,7.0513,219295.0
2025-04-01 13:50:00,7.09,7.13,7.08,7.13,204955.0,7.0414,7.0811,7.0314,7.0811,204955.0
2025-04-01 14:00:00,7.13,7.2,7.13,7.2,313989.0,7.0811,7.1506,7.0811,7.1506,313989.0
2025-04-01 14:10:00,7.19,7.21,7.18,7.21,252052.0,7.1407,7.1605,7.1307,7.1605,252052.0
2025-04-01 14:20:00,7.21,7.22,7.21,7.22,182051.0,7.1605,7.1705,7.1605,7.1705,182051.0
2025-04-01 14:30:00,7.22,7.23,7.2,7.23,268107.0,7.1705,7.1804,7.1506,7.1804,268107.0
2025-04-01 14:40:00,7.22,7.22,7.21,7.22,276685.0,7.1705,7.1705,7.1605,7.1705,276685.0
2025-04-01 14:50:00,7.23,7.24,7.19,7.19,377659.0,7.1804,7.1903,7.1407,7.1407,377659.0
2025-04-01 15:00:00,7.18,7.19,7.16,7.17,250987.0,7.1307,7.1407,7.1109,7.1208,250987.0
2025-04-01 15:10:00,7.18,7.18,7.14,7.16,243937.0,7.1307,7.1307,7.091,7.1109,243937.0
2025-04-01 15:20:00,7.16,7.16,7.13,7.14,149552.0,7.1109,7.1109,7.0811,7.091,149552.0
2025-04-01 15:30:00,7.15,7.16,7.09,7.1,391957.0,7.1009,7.1109,7.0414,7.0513,391957.0
2025-04-01 15:40:00,7.1,7.1,7.08,7.08,339734.0,7.0513,7.0513,7.0314,7.0314,339734.0
2025-04-01 15:50:00,7.07,7.09,7.04,7.05,524071.0,7.0215,7.0414,6.9917,7.0016,524071.0
2025-04-02 09:30:00,7.29,7.29,7.15,7.16,442136.0,7.24,7.24,7.1009,7.1109,442136.0
2025-04-02 09:40:00,7.16,7.16,7.12,7.12,262538.0,7.1109,7.1109,7.0711,7.0711,262538.0
2025-04-02 09:50:00,7.12,7.15,7.11,7.14,240390.0,7.0711,7.1009,7.0612,7.091,240390.0
2025-04-02 10:00:00,7.15,7.15,7.08,7.13,251879.0,7.1009,7.1009,7.0314,7.0811,251879.0
2025-04-02 10:10:00,7.13,7.15,7.09,7.1,278535.0,7.0811,7.1009,7.0414,7.0513,278535.0
2025-04-02 10:20:00,7.09,7.1,7.07,7.07,308838.0,7.0414,7.0513,7.0215,7.0215,308838.0
2025-04-02 10:30:00,7.07,7.08,7.04,7.06,115200.0,7.0215,7.0314,6.9917,7.0116,115200.0
2025-04-02 10:40:00,7.06,7.07,7.05,7.05,402590.0,7.0116,7.0215,7.0016,7.0016,402590.0
2025-04-02 10:50:00,7.04,7.05,7.01,7.01,148718.0,6.9917,7.0016,6.9619,6.9619,148718.0
2025-04-02 11:00:00,7.02,7.04,7.02,7.02,345332.0,6.9718,6.9917,6.9718,6.9718,345332.0
2025-04-02 11:10:00,7.02,7.06,7.02,7.03,466407.0,6.9718,7.0116,6.9718,6.9818,466407.0
2025-04-02 11:20:00,7.02,7.02,6.96,6.97,249583.0,6.9718,6.9718,6.9122,6.9222,249583.0
2025-04-02 11:30:00,6.97,6.97,6.96,6.96,182399.0,6.9222,6.9222,6.9122,6.9122,182399.0
2025-04-02 11:40:00,6.97,7.03,6.97,7.03,397332.0,6.9222,6.9818,6.9222,6.9818,397332.0
2025-04-02 11:50:00,7.03,7.05,7.0,7.01,444485.0,6.9818,7.0016,6.952,6.9619,444485.0
2025-04-02 12:00:00,7.01,7.01,7.0,7.0,281934.0,6.9619,6.9619,6.952,6.952,281934.0
2025-04-02 12:10:00,6.99,6.99,6.96,6.96,201631.0,6.942,6.942,6.9122,6.9122,201631.0
2025-04-02 12:20:00,6.96,6.96,6.94,6.94,137520.0,6.9122,6.9122,6.8924,6.8924,137520.0
2025-04-02 12:30:00,6.94,6.95,6.93,6.95,154508.0,6.8924,6.9023,6.8824,6.9023,154508.0
2025-04-02 12:40:00,6.95,6.95,6.89,6.89,98634.0,6.9023,6.9023,6.8427,6.8427,98634.0
2025-04-02 12:50:00,6.88,6.89,6.88,6.88,311676.0,6.8328,6.8427,6.8328,6.8328,311676.0
2025-04-02 13:00:00,6.88,6.88,6.85,6.85,152247.0,6.8328,6.8328,6.803,6.803,152247.0
2025-04-02 13:10:00,6.85,6.85,6.83,6.84,99715.0,6.803,6.803,6.7831,6.7931,99715.0
2025-04-02 13:20:00,6.85,6.87,6.85,6.86,147235.0,6.803,6.8229,6.803,6.8129,147235.0
2025-04-02 13:30:00,6.87,6.92,6.87,6.9,223707.0,6.8229,6.8725,6.8229,6.8527,223707.0
2025-04-02 13:40:00,6.9,6.95,6.9,6.95,270565.0,6.8527,6.9023,6.8527,6.9023,270565.0
2025-04-02 13:50:00,6.95,6.97,6.93,6.95,180600.0,6.9023,6.9222,6.8824,6.9023,180600.0
2025-04-02 14:00:00,6.95,6.99,6.93,6.99,322106.0,6.9023,6.942,6.8824,6.942,322106.0
2025-04-02 14:10:00,6.99,7.0,6.98,7.0,208628.0,6.942,6.952,6.9321,6.952,208628.0
2025-04-02 14:20:00,7.0,7.05,7.0,7.05,483604.0,6.952,7.0016,6.952,7.0016,483604.0
2025-04-02 14:30:00,7.04,7.04,6.98,6.98,259695.0,6.9917,6.9917,6.9321,6.9321,259695.0
2025-04-02 14:40:00,6.97,6.98,6.96,6.98,200704.0,6.9222,6.9321,6.9122,6.9321,200704.0
2025-04-02 14:50:00,6.98,7.04,6.98,7.04,199172.0,6.9321,6.9917,6.9321,6.9917,199172.0
2025-04-02 15:00:00,7.05,7.05,6.99,7.0,401886.0,7.0016,7.0016,6.942,6.952,401886.0
2025-04-02 15:10:00,7.0,7.03,7.0,7.03,282748.0,6.952,6.9818,6.952,6.9818,282748.0
2025-04-02 15:20:00,7.02,7.02,6.97,6.97,206155.0,6.9718,6.9718,6.9222,6.9222,206155.0
2025-04-02 15:30:00,6.98,6.99,6.93,6.93,304241.0,6.9321,6.942,6.8824,6.8824,304241.0
2025-04-02 15:40:00,6.95,6.95,6.89,6.89,244326.0,6.9023,6.9023,6.8427,6.8427,244326.0
2025-04-02 15:50:00,6.9,6.92,6.88,6.92,463345.0,6.8527,6.8725,6.8328,6.8725,463345.0
2025-04-03 09:30:00,7.64,7.65,7.54,7.55,1067227.0,7.5876,7.5975,7.4883,7.4982,1067227.0
2025-04-03 09:40:00,7.55,7.64,7.55,7.63,322642.0,7.4982,7.5876,7.4982,7.5776,322642.0
2025-04-03 09:50:00,7.63,7.67,7.57,7.64,429679.0,7.5776,7.6174,7.5181,7.5876,429679.0
2025-04-03 10:00:00,7.65,7.72,7.64,7.71,481533.0,7.5975,7.667,7.5876,7.6571,481533.0
2025-04-03 10:10:00,7.72,7.75,7.71,7.74,468615.0,7.667,7.6968,7.6571,7.6869,468615.0
2025-04-03 10:20:00,7.75,7.76,7.7,7.72,462060.0,7.6968,7.7068,7.6472,7.667,462060.0
2025-04-03 10:30:00,7.71,7.74,7.69,7.74,329328.0,7.6571,7.6869,7.6372,7.6869,329328.0
2025-04-03 10:40:00,7.74,7.79,7.73,7.79,320682.0,7.6869,7.7365,7.677,7.7365,320682.0
2025-04-03 10:50:00,7.8,7.82,7.8,7.82,415874.0,7.7465,7.7663,7.7465,7.7663,415874.0
2025-04-03 11:00:00,7.82,7.83,7.8,7.83,294301.0,7.7663,7.7763,7.7465,7.7763,294301.0
2025-04-03 11:10:00,7.82,7.82,7.74,7.74,411063.0,7.7663,7.7663,7.6869,7.6869,411063.0
2025-04-03 11:20:00,7.75,7.78,7.73,7.76,244708.0,7.6968,7.7266,7.677,7.7068,244708.0
2025-04-03 11:30:00,7.76,7.76,7.7,7.7,251823.0,7.7068,7.7068,7.6472,7.6472,251823.0
2025-04-03 11:40:00,7.69,7.72,7.67,7.7,287133.0,7.6372,7.667,7.6174,7.6472,287133.0
2025-04-03 11:50:00,7.72,7.74,7.67,7.69,208363.0,7.667,7.6869,7.6174,7.6372,208363.0
2025-04-03 12:00:00,7.7,7.7,7.66,7.69,301509.0,7.6472,7.6472,7.6074,7.6372,301509.0
2025-04-03 12:10:00,7.69,7.69,7.63,7.63,230300.0,7.6372,7.6372,7.5776,7.5776,230300.0
2025-04-03 12:20:00,7.63,7.65,7.61,7.61,149689.0,7.5776,7.5975,7.5578,7.5578,149689.0
2025-04-03 12:30:00,7.61,7.68,7.6,7.67,179934.0,7.5578,7.6273,7.5479,7.6174,179934.0
2025-04-03 12:40:00,7.65,7.67,7.62,7.65,280091.0,7.5975,7.6174,7.5677,7.5975,280091.0
2025-04-03 12:50:00,7.65,7.71,7.65,7.71,177907.0,7.5975,7.6571,7.5975,7.6571,177907.0
2025-04-03 13:00:00,7.7,7.71,7.67,7.7,196093.0,7.6472,7.6571,7.6174,7.6472,196093.0
2025-04-03 13:10:00,7.71,7.71,7.69,7.71,225309.0,7.6571,7.6571,7.6372,7.6571,225309.0
2025-04-03 13:20:00,7.71,7.75,7.7,7.75,184778.0,7.6571,7.6968,7.6472,7.6968,184778.0
2025-04-03 13:30:00,7.74,7.75,7.71,7.71,198303.0,7.6869,7.6968,7.6571,7.6571,198303.0
2025-04-03 13:40:00,7.71,7.72,7.7,7.72,163983.0,7.6571,7.667,7.6472,7.667,163983.0
2025-04-03 13:50:00,7.72,7.75,7.72,7.75,115792.0,7.667,7.6968,7.667,7.6968,115792.0
2025-04-03 14:00:00,7.75,7.78,7.74,7.78,87165.0,7.6968,7.7266,7.6869,7.7266,87165.0
2025-04-03 14:10:00,7.78,7.81,7.77,7.81,130425.0,7.7266,7.7564,7.7167,7.7564,130425.0
2025-04-03 14:20:00,7.8,7.81,7.78,7.8,130176.0,7.7465,7.7564,7.7266,7.7465,130176.0
2025-04-03 14:30:00,7.79,7.83,7.78,7.78,309660.0,7.7365,7.7763,7.7266,7.7266,309660.0
2025-04-03 14:40:00,7.79,7.79,7.75,7.75,287383.0,7.7365,7.7365,7.6968,7.6968,287383.0
2025-04-03 14:50:00,7.75,7.79,7.75,7.76,277405.0,7.6968,7.7365,7.6968,7.7068,277405.0
2025-04-03 15:00:00,7.76,7.78,7.76,7.77,293525.0,7.7068,7.7266,7.7068,7.7167,293525.0
2025-04-03 15:10:00,7.77,7.87,7.77,7.85,460184.0,7.7167,7.816,7.7167,7.7961,460184.0
2025-04-03 15:20:00,7.84,7.87,7.83,7.86,325126.0,7.7862,7.816,7.7763,7.8061,325126.0
2025-04-03 15:30:00,7.86,7.89,7.86,7.88,205643.0,7.8061,7.8359,7.8061,7.8259,205643.0
2025-04-03 15:40:00,7.88,7.91,7.85,7.9,286258.0,7.8259,7.8557,7.7961,7.8458,286258.0
2025-04-03 15:50:00,7.89,7.93,7.88,7.92,572894.0,7.8359,7.8756,7.8259,7.8657,572894.0
2025-04-04 09:30:00,8.55,8.66,8.45,8.62,1843421.0,8.4913,8.6006,8.392,8.5609,1843421.0
2025-04-04 09:40:00,8.63,8.73,8.57,8.65,585468.0,8.5708,8.6701,8.5112,8.5906,585468.0
2025-04-04 09:50:00,8.65,8.67,8.51,8.56,460940.0,8.5906,8.6105,8.4516,8.5013,460940.0
2025-04-04 10:00:00,8.57,8.71,8.57,8.71,389361.0,8.5112,8.6502,8.5112,8.6502,389361.0
2025-04-04 10:10:00,8.72,8.83,8.72,8.76,491103.0,8.6602,8.7694,8.6602,8.6999,491103.0
2025-04-04 10:20:00,8.76,8.86,8.73,8.86,437523.0,8.6999,8.7992,8.6701,8.7992,437523.0
2025-04-04 10:30:00,8.87,8.94,8.82,8.88,680117.0,8.8091,8.8787,8.7595,8.8191,680117.0
2025-04-04 10:40:00,8.88,9.08,8.88,9.08,416552.0,8.8191,9.0177,8.8191,9.0177,416552.0
2025-04-04 10:50:00,9.08,9.14,8.87,8.9,744873.0,9.0177,9.0773,8.8091,8.8389,744873.0
2025-04-04 11:00:00,8.91,8.93,8.68,8.77,1109565.0,8.8489,8.8687,8.6204,8.7098,1109565.0
2025-04-04 11:10:00,8.77,8.78,8.6,8.71,735404.0,8.7098,8.7198,8.541,8.6502,735404.0
2025-04-04 11:20:00,8.71,8.87,8.63,8.87,715755.0,8.6502,8.8091,8.5708,8.8091,715755.0
2025-04-04 11:30:00,8.87,8.96,8.81,8.93,592310.0,8.8091,8.8985,8.7495,8.8687,592310.0
2025-04-04 11:40:00,8.93,8.95,8.79,8.8,439474.0,8.8687,8.8886,8.7297,8.7396,439474.0
2025-04-04 11:50:00,8.81,8.94,8.78,8.93,433899.0,8.7495,8.8787,8.7198,8.8687,433899.0
2025-04-04 12:00:00,8.92,8.92,8.82,8.9,383817.0,8.8588,8.8588,8.7595,8.8389,383817.0
2025-04-04 12:10:00,8.9,9.0,8.83,8.99,392299.0,8.8389,8.9382,8.7694,8.9283,392299.0
2025-04-04 12:20:00,8.99,9.06,8.99,9.03,262972.0,8.9283,8.9978,8.9283,8.968,262972.0
2025-04-04 12:30:00,9.04,9.1,8.97,8.98,338283.0,8.978,9.0376,8.9085,8.9184,338283.0
2025-04-04 12:40:00,8.98,9.08,8.96,9.08,206108.0,8.9184,9.0177,8.8985,9.0177,206108.0
2025-04-04 12:50:00,9.08,9.09,9.02,9.05,202319.0,9.0177,9.0276,8.9581,8.9879,202319.0
2025-04-04 13:00:00,9.05,9.09,8.99,9.08,104467.0,8.9879,9.0276,8.9283,9.0177,104467.0
2025-04-04 13:10:00,9.09,9.21,9.09,9.17,393801.0,9.0276,9.1468,9.0276,9.1071,393801.0
2025-04-04 13:20:00,9.16,9.17,9.07,9.09,296008.0,9.0971,9.1071,9.0078,9.0276,296008.0
2025-04-04 13:30:00,9.1,9.15,8.98,9.0,421236.0,9.0376,9.0872,8.9184,8.9382,421236.0
2025-04-04 13:40:00,9.0,9.03,8.95,8.95,404945.0,8.9382,8.968,8.8886,8.8886,404945.0
2025-04-04 13:50:00,8.95,9.04,8.95,8.95,254293.0,8.8886,8.978,8.8886,8.8886,254293.0
2025-04-04 14:00:00,8.94,9.04,8.9,9.02,446249.0,8.8787,8.978,8.8389,8.9581,446249.0
2025-04-04 14:10:00,9.03,9.13,9.03,9.13,258733.0,8.968,9.0674,8.968,9.0674,258733.0
2025-04-04 14:20:00,9.14,9.2,9.13,9.2,217950.0,9.0773,9.1369,9.0674,9.1369,217950.0
2025-04-04 14:30:00,9.19,9.28,9.19,9.27,341017.0,9.1269,9.2163,9.1269,9.2064,341017.0
2025-04-04 14:40:00,9.27,9.34,9.24,9.24,356258.0,9.2064,9.2759,9.1766,9.1766,356258.0
2025-04-04 14:50:00,9.24,9.27,9.2,9.25,458407.0,9.1766,9.2064,9.1369,9.1865,458407.0
2025-04-04 15:00:00,9.24,9.3,9.22,9.24,272262.0,9.1766,9.2362,9.1567,9.1766,272262.0
2025-04-04 15:10:00,9.24,9.25,9.13,9.22,382471.0,9.1766,9.1865,9.0674,9.1567,382471.0
2025-04-04 15:20:00,9.22,9.22,9.06,9.12,613179.0,9.1567,9.1567,8.9978,9.0574,613179.0
2025-04-04 15:30:00,9.12,9.14,8.98,9.05,813659.0,9.0574,9.0773,8.9184,8.9879,813659.0
2025-04-04 15:40:00,9.05,9.16,9.01,9.15,501953.0,8.9879,9.0971,8.9482,9.0872,501953.0
2025-04-04 15:50:00,9.16,9.36,9.16,9.33,747446.0,9.0971,9.2958,9.0971,9.266,747446.0
2025-04-07 09:30:00,10.28,10.55,10.26,10.44,2488789.0,10.2095,10.4776,10.1896,10.3684,2488789.0
2025-04-07 09:40:00,10.44,10.66,10.28,10.33,912614.0,10.3684,10.5869,10.2095,10.2591,912614.0
2025-04-07 09:50:00,10.33,10.35,9.86,9.89,824651.0,10.2591,10.279,9.7923,9.8221,824651.0
2025-04-07 10:00:00,9.9,10.01,9.8,9.95,916227.0,9.8321,9.9413,9.7328,9.8817,916227.0
2025-04-07 10:10:00,9.92,9.94,8.38,8.83,1866671.0,9.8519,9.8718,8.3225,8.7694,1866671.0
2025-04-07 10:20:00,8.86,9.78,8.86,9.76,1490953.0,8.7992,9.7129,8.7992,9.693,1490953.0
2025-04-07 10:30:00,9.72,9.99,9.33,9.96,764127.0,9.6533,9.9215,9.266,9.8917,764127.0
2025-04-07 10:40:00,9.99,10.0,9.55,9.62,1037922.0,9.9215,9.9314,9.4845,9.554,1037922.0
2025-04-07 10:50:00,9.6,9.62,9.17,9.31,232898.0,9.5341,9.554,9.1071,9.2461,232898.0
2025-04-07 11:00:00,9.32,9.54,9.13,9.53,243208.0,9.256,9.4745,9.0674,9.4646,243208.0
2025-04-07 11:10:00,9.54,10.04,9.41,9.76,1155731.0,9.4745,9.9711,9.3454,9.693,1155731.0
2025-04-07 11:20:00,9.77,10.0,9.63,10.0,320294.0,9.703,9.9314,9.5639,9.9314,320294.0
2025-04-07 11:30:00,10.0,10.0,9.6,9.73,345870.0,9.9314,9.9314,9.5341,9.6632,345870.0
2025-04-07 11:40:00,9.73,9.74,9.44,9.54,250837.0,9.6632,9.6732,9.3752,9.4745,250837.0
2025-04-07 11:50:00,9.5,9.67,9.46,9.67,173271.0,9.4348,9.6036,9.3951,9.6036,173271.0
2025-04-07 12:00:00,9.69,9.86,9.69,9.85,331583.0,9.6235,9.7923,9.6235,9.7824,331583.0
2025-04-07 12:10:00,9.86,9.91,9.76,9.8,156093.0,9.7923,9.842,9.693,9.7328,156093.0
2025-04-07 12:20:00,9.8,9.92,9.63,9.68,130956.0,9.7328,9.8519,9.5639,9.6136,130956.0
2025-04-07 12:30:00,9.69,9.7,9.58,9.66,190487.0,9.6235,9.6334,9.5143,9.5937,190487.0
2025-04-07 12:40:00,9.68,9.88,9.63,9.83,113831.0,9.6136,9.8122,9.5639,9.7625,113831.0
2025-04-07 12:50:00,9.87,9.94,9.78,9.88,164547.0,9.8023,9.8718,9.7129,9.8122,164547.0
2025-04-07 13:00:00,9.87,9.89,9.49,9.82,479180.0,9.8023,9.8221,9.4249,9.7526,479180.0
2025-04-07 13:10:00,9.79,9.85,9.46,9.5,238153.0,9.7228,9.7824,9.3951,9.4348,238153.0
2025-04-07 13:20:00,9.49,9.54,9.34,9.34,192814.0,9.4249,9.4745,9.2759,9.2759,192814.0
2025-04-07 13:30:00,9.34,9.52,9.31,9.31,218411.0,9.2759,9.4547,9.2461,9.2461,218411.0
2025-04-07 13:40:00,9.3,9.4,9.15,9.25,386150.0,9.2362,9.3355,9.0872,9.1865,386150.0
2025-04-07 13:50:00,9.24,9.29,9.14,9.15,220280.0,9.1766,9.2263,9.0773,9.0872,220280.0
2025-04-07 14:00:00,9.14,9.34,9.11,9.23,225822.0,9.0773,9.2759,9.0475,9.1667,225822.0
2025-04-07 14:10:00,9.21,9.36,9.1,9.14,201166.0,9.1468,9.2958,9.0376,9.0773,201166.0
2025-04-07 14:20:00,9.13,9.39,9.08,9.37,201269.0,9.0674,9.3256,9.0177,9.3057,201269.0
2025-04-07 14:30:00,9.36,9.38,9.23,9.25,271956.0,9.2958,9.3156,9.1667,9.1865,271956.0
2025-04-07 14:40:00,9.24,9.36,9.2,9.31,206046.0,9.1766,9.2958,9.1369,9.2461,206046.0
2025-04-07 14:50:00,9.33,9.51,9.32,9.47,147837.0,9.266,9.4447,9.256,9.405,147837.0
2025-04-07 15:00:00,9.48,9.54,9.31,9.54,165928.0,9.415,9.4745,9.2461,9.4745,165928.0
2025-04-07 15:10:00,9.56,9.64,9.42,9.45,242931.0,9.4944,9.5739,9.3554,9.3852,242931.0
2025-04-07 15:20:00,9.46,9.62,9.42,9.6,255515.0,9.3951,9.554,9.3554,9.5341,255515.0
2025-04-07 15:30:00,9.61,9.61,9.29,9.4,432369.0,9.5441,9.5441,9.2263,9.3355,432369.0
2025-04-07 15:40:00,9.39,9.59,9.39,9.51,260570.0,9.3256,9.5242,9.3256,9.4447,260570.0
2025-04-07 15:50:00,9.52,9.61,9.37,9.41,534991.0,9.4547,9.5441,9.3057,9.3454,534991.0
2025-04-08 09:30:00,8.42,8.66,8.42,8.59,2054548.0,8.3622,8.6006,8.3622,8.5311,2054548.0
2025-04-08 09:40:00,8.62,8.63,8.47,8.57,577503.0,8.5609,8.5708,8.4119,8.5112,577503.0
2025-04-08 09:50:00,8.57,8.61,8.37,8.39,281260.0,8.5112,8.5509,8.3126,8.3324,281260.0
2025-04-08 10:00:00,8.4,8.42,8.31,8.32,452552.0,8.3424,8.3622,8.253,8.2629,452552.0
2025-04-08 10:10:00,8.31,8.39,8.28,8.31,304405.0,8.253,8.3324,8.2232,8.253,304405.0
2025-04-08 10:20:00,8.31,8.38,8.27,8.35,293247.0,8.253,8.3225,8.2133,8.2927,293247.0
2025-04-08 10:30:00,8.35,8.4,8.32,8.33,147545.0,8.2927,8.3424,8.2629,8.2728,147545.0
2025-04-08 10:40:00,8.35,8.51,8.33,8.51,271023.0,8.2927,8.4516,8.2728,8.4516,271023.0
2025-04-08 10:50:00,8.5,8.66,8.49,8.66,193525.0,8.4417,8.6006,8.4317,8.6006,193525.0
2025-04-08 11:00:00,8.67,8.71,8.59,8.67,376651.0,8.6105,8.6502,8.5311,8.6105,376651.0
2025-04-08 11:10:00,8.67,8.87,8.67,8.77,268934.0,8.6105,8.8091,8.6105,8.7098,268934.0
2025-04-08 11:20:00,8.77,8.87,8.71,8.87,262541.0,8.7098,8.8091,8.6502,8.8091,262541.0
2025-04-08 11:30:00,8.87,8.87,8.66,8.69,231877.0,8.8091,8.8091,8.6006,8.6304,231877.0
2025-04-08 11:40:00,8.7,8.79,8.64,8.79,120617.0,8.6403,8.7297,8.5807,8.7297,120617.0
2025-04-08 11:50:00,8.79,8.86,8.73,8.73,127710.0,8.7297,8.7992,8.6701,8.6701,127710.0
2025-04-08 12:00:00,8.74,8.79,8.7,8.79,165969.0,8.68,8.7297,8.6403,8.7297,165969.0
2025-04-08 12:10:00,8.77,8.92,8.72,8.91,227306.0,8.7098,8.8588,8.6602,8.8489,227306.0
2025-04-08 12:20:00,8.92,9.0,8.89,8.89,174845.0,8.8588,8.9382,8.829,8.829,174845.0
2025-04-08 12:30:00,8.88,9.17,8.85,9.15,429791.0,8.8191,9.1071,8.7893,9.0872,429791.0
2025-04-08 12:40:00,9.16,9.23,9.03,9.1,476402.0,9.0971,9.1667,8.968,9.0376,476402.0
2025-04-08 12:50:00,9.09,9.26,9.07,9.26,236694.0,9.0276,9.1965,9.0078,9.1965,236694.0
2025-04-08 13:00:00,9.26,9.39,9.19,9.39,311035.0,9.1965,9.3256,9.1269,9.3256,311035.0
2025-04-08 13:10:00,9.39,9.46,9.29,9.36,323582.0,9.3256,9.3951,9.2263,9.2958,323582.0
2025-04-08 13:20:00,9.37,9.53,9.35,9.52,355930.0,9.3057,9.4646,9.2858,9.4547,355930.0
2025-04-08 13:30:00,9.53,9.54,9.36,9.38,419600.0,9.4646,9.4745,9.2958,9.3156,419600.0
2025-04-08 13:40:00,9.37,9.37,9.15,9.35,361720.0,9.3057,9.3057,9.0872,9.2858,361720.0
2025-04-08 13:50:00,9.37,9.4,9.28,9.28,115775.0,9.3057,9.3355,9.2163,9.2163,115775.0
2025-04-08 14:00:00,9.29,9.44,9.27,9.42,147160.0,9.2263,9.3752,9.2064,9.3554,147160.0
2025-04-08 14:10:00,9.41,9.49,9.32,9.34,150222.0,9.3454,9.4249,9.256,9.2759,150222.0
2025-04-08 14:20:00,9.34,9.54,9.34,9.53,163414.0,9.2759,9.4745,9.2759,9.4646,163414.0
2025-04-08 14:30:00,9.52,9.57,9.25,9.51,398484.0,9.4547,9.5043,9.1865,9.4447,398484.0
2025-04-08 14:40:00,9.51,9.58,9.45,9.47,194012.0,9.4447,9.5143,9.3852,9.405,194012.0
2025-04-08 14:50:00,9.47,9.56,9.43,9.56,173173.0,9.405,9.4944,9.3653,9.4944,173173.0
2025-04-08 15:00:00,9.56,9.79,9.55,9.79,336021.0,9.4944,9.7228,9.4845,9.7228,336021.0
2025-04-08 15:10:00,9.79,9.97,9.75,9.94,509472.0,9.7228,9.9016,9.6831,9.8718,509472.0
2025-04-08 15:20:00,9.93,9.95,9.75,9.8,373896.0,9.8619,9.8817,9.6831,9.7328,373896.0
2025-04-08 15:30:00,9.8,10.16,9.8,10.14,711772.0,9.7328,10.0903,9.7328,10.0704,711772.0
2025-04-08 15:40:00,10.16,10.26,10.01,10.26,484188.0,10.0903,10.1896,9.9413,10.1896,484188.0
2025-04-08 15:50:00,10.25,10.25,9.81,9.84,878615.0,10.1797,10.1797,9.7427,9.7725,878615.0
2025-04-09 09:30:00,10.06,10.06,9.69,9.69,1341121.0,9.991,9.991,9.6235,9.6235,1341121.0
2025-04-09 09:40:00,9.68,9.9,9.54,9.74,744164.0,9.6136,9.8321,9.4745,9.6732,744164.0
2025-04-09 09:50:00,9.74,9.77,9.58,9.65,447686.0,9.6732,9.703,9.5143,9.5838,447686.0
2025-04-09 10:00:00,9.65,9.79,9.44,9.75,596505.0,9.5838,9.7228,9.3752,9.6831,596505.0
2025-04-09 10:10:00,9.76,9.85,9.64,9.72,267966.0,9.693,9.7824,9.5739,9.6533,267966.0
2025-04-09 10:20:00,9.73,9.85,9.64,9.72,319881.0,9.6632,9.7824,9.5739,9.6533,319881.0
2025-04-09 10:30:00,9.71,9.75,9.56,9.73,290919.0,9.6434,9.6831,9.4944,9.6632,290919.0
2025-04-09 10:40:00,9.74,9.85,9.68,9.84,239666.0,9.6732,9.7824,9.6136,9.7725,239666.0
2025-04-09 10:50:00,9.83,10.06,9.83,10.06,364741.0,9.7625,9.991,9.7625,9.991,364741.0
2025-04-09 11:00:00,10.06,10.06,9.8,9.84,218770.0,9.991,9.991,9.7328,9.7725,218770.0
2025-04-09 11:10:00,9.84,9.89,9.71,9.75,101120.0,9.7725,9.8221,9.6434,9.6831,101120.0
2025-04-09 11:20:00,9.75,9.76,9.68,9.76,109121.0,9.6831,9.693,9.6136,9.693,109121.0
2025-04-09 11:30:00,9.76,9.89,9.69,9.89,145680.0,9.693,9.8221,9.6235,9.8221,145680.0
2025-04-09 11:40:00,9.89,9.95,9.72,9.79,205270.0,9.8221,9.8817,9.6533,9.7228,205270.0
2025-04-09 11:50:00,9.8,9.93,9.76,9.89,106277.0,9.7328,9.8619,9.693,9.8221,106277.0
2025-04-09 12:00:00,9.91,9.96,9.79,9.8,107537.0,9.842,9.8917,9.7228,9.7328,107537.0
2025-04-09 12:10:00,9.81,9.82,9.64,9.67,128039.0,9.7427,9.7526,9.5739,9.6036,128039.0
2025-04-09 12:20:00,9.66,9.7,9.63,9.7,93030.0,9.5937,9.6334,9.5639,9.6334,93030.0
2025-04-09 12:30:00,9.7,9.73,9.62,9.67,80200.0,9.6334,9.6632,9.554,9.6036,80200.0
2025-04-09 12:40:00,9.65,9.7,9.62,9.62,63488.0,9.5838,9.6334,9.554,9.554,63488.0
2025-04-09 12:50:00,9.6,9.65,9.51,9.59,104587.0,9.5341,9.5838,9.4447,9.5242,104587.0
2025-04-09 13:00:00,9.57,9.57,9.33,9.54,299228.0,9.5043,9.5043,9.266,9.4745,299228.0
2025-04-09 13:10:00,9.54,9.79,8.76,8.89,1413385.0,9.4745,9.7228,8.6999,8.829,1413385.0
2025-04-09 13:20:00,8.9,9.21,7.68,8.24,1625255.0,8.8389,9.1468,7.6273,8.1835,1625255.0
2025-04-09 13:30:00,8.2,8.28,7.49,8.03,1209973.0,8.1437,8.2232,7.4386,7.9749,1209973.0
2025-04-09 13:40:00,8.02,8.19,7.69,7.83,838956.0,7.965,8.1338,7.6372,7.7763,838956.0
2025-04-09 13:50:00,7.83,7.96,7.55,7.59,654701.0,7.7763,7.9054,7.4982,7.5379,654701.0
2025-04-09 14:00:00,7.57,7.79,7.41,7.63,804135.0,7.5181,7.7365,7.3592,7.5776,804135.0
2025-04-09 14:10:00,7.64,7.69,7.43,7.6,667852.0,7.5876,7.6372,7.379,7.5479,667852.0
2025-04-09 14:20:00,7.6,7.66,7.3,7.38,490115.0,7.5479,7.6074,7.2499,7.3294,490115.0
2025-04-09 14:30:00,7.39,7.56,7.29,7.46,664978.0,7.3393,7.5081,7.24,7.4088,664978.0
2025-04-09 14:40:00,7.46,7.77,7.44,7.63,691085.0,7.4088,7.7167,7.3889,7.5776,691085.0
2025-04-09 14:50:00,7.63,7.83,7.51,7.8,730788.0,7.5776,7.7763,7.4585,7.7465,730788.0
2025-04-09 15:00:00,7.81,7.88,7.55,7.58,591035.0,7.7564,7.8259,7.4982,7.528,591035.0
2025-04-09 15:10:00,7.58,7.58,7.39,7.39,578141.0,7.528,7.528,7.3393,7.3393,578141.0
2025-04-09 15:20:00,7.39,7.39,7.18,7.24,399793.0,7.3393,7.3393,7.1307,7.1903,399793.0
2025-04-09 15:30:00,7.24,7.29,7.08,7.16,386158.0,7.1903,7.24,7.0314,7.1109,386158.0
2025-04-09 15:40:00,7.17,7.23,7.1,7.1,353685.0,7.1208,7.1804,7.0513,7.0513,353685.0
2025-04-09 15:50:00,7.09,7.16,6.91,7.08,1305530.0,7.0414,7.1109,6.8626,7.0314,1305530.0
2025-04-10 09:30:00,7.5,7.59,7.46,7.54,804355.0,7.4485,7.5379,7.4088,7.4883,804355.0
2025-04-10 09:40:00,7.54,7.64,7.49,7.5,267121.0,7.4883,7.5876,7.4386,7.4485,267121.0
2025-04-10 09:50:00,7.5,7.62,7.46,7.62,201224.0,7.4485,7.5677,7.4088,7.5677,201224.0
2025-04-10 10:00:00,7.62,7.69,7.59,7.63,209915.0,7.5677,7.6372,7.5379,7.5776,209915.0
2025-04-10 10:10:00,7.63,7.72,7.63,7.68,88357.0,7.5776,7.667,7.5776,7.6273,88357.0
2025-04-10 10:20:00,7.67,7.69,7.57,7.66,133356.0,7.6174,7.6372,7.5181,7.6074,133356.0
2025-04-10 10:30:00,7.66,7.66,7.53,7.56,122383.0,7.6074,7.6074,7.4783,7.5081,122383.0
2025-04-10 10:40:00,7.56,7.66,7.52,7.65,123742.0,7.5081,7.6074,7.4684,7.5975,123742.0
2025-04-10 10:50:00,7.65,7.73,7.63,7.73,160365.0,7.5975,7.677,7.5776,7.677,160365.0
2025-04-10 11:00:00,7.73,7.74,7.64,7.64,96371.0,7.677,7.6869,7.5876,7.5876,96371.0
2025-04-10 11:10:00,7.65,7.76,7.65,7.76,69291.0,7.5975,7.7068,7.5975,7.7068,69291.0
2025-04-10 11:20:00,7.76,7.82,7.76,7.82,98709.0,7.7068,7.7663,7.7068,7.7663,98709.0
2025-04-10 11:30:00,7.82,7.89,7.82,7.89,214932.0,7.7663,7.8359,7.7663,7.8359,214932.0
2025-04-10 11:40:00,7.89,7.93,7.85,7.93,159491.0,7.8359,7.8756,7.7961,7.8756,159491.0
2025-04-10 11:50:00,7.94,8.05,7.91,8.02,290338.0,7.8855,7.9948,7.8557,7.965,290338.0
2025-04-10 12:00:00,8.03,8.14,7.97,8.05,306733.0,7.9749,8.0841,7.9153,7.9948,306733.0
2025-04-10 12:10:00,8.07,8.21,8.04,8.19,247375.0,8.0146,8.1537,7.9848,8.1338,247375.0
2025-04-10 12:20:00,8.2,8.37,8.2,8.29,324275.0,8.1437,8.3126,8.1437,8.2331,324275.0
2025-04-10 12:30:00,8.3,8.3,8.03,8.05,235289.0,8.243,8.243,7.9749,7.9948,235289.0
2025-04-10 12:40:00,8.05,8.15,7.97,7.99,157603.0,7.9948,8.0941,7.9153,7.9352,157603.0
2025-04-10 12:50:00,7.99,8.08,7.96,7.99,309054.0,7.9352,8.0246,7.9054,7.9352,309054.0
2025-04-10 13:00:00,7.99,8.08,7.8,8.08,499936.0,7.9352,8.0246,7.7465,8.0246,499936.0
2025-04-10 13:10:00,8.07,8.22,8.07,8.15,322846.0,8.0146,8.1636,8.0146,8.0941,322846.0
2025-04-10 13:20:00,8.14,8.24,7.99,7.99,231866.0,8.0841,8.1835,7.9352,7.9352,231866.0
2025-04-10 13:30:00,8.02,8.03,7.92,7.99,150495.0,7.965,7.9749,7.8657,7.9352,150495.0
2025-04-10 13:40:00,7.99,8.0,7.79,7.89,273156.0,7.9352,7.9451,7.7365,7.8359,273156.0
2025-04-10 13:50:00,7.87,7.93,7.76,7.81,191908.0,7.816,7.8756,7.7068,7.7564,191908.0
2025-04-10 14:00:00,7.81,7.88,7.68,7.87,247549.0,7.7564,7.8259,7.6273,7.816,247549.0
2025-04-10 14:10:00,7.87,7.96,7.84,7.87,210100.0,7.816,7.9054,7.7862,7.816,210100.0
2025-04-10 14:20:00,7.86,7.86,7.64,7.65,192404.0,7.8061,7.8061,7.5876,7.5975,192404.0
2025-04-10 14:30:00,7.64,7.75,7.61,7.7,122062.0,7.5876,7.6968,7.5578,7.6472,122062.0
2025-04-10 14:40:00,7.67,7.76,7.6,7.72,303040.0,7.6174,7.7068,7.5479,7.667,303040.0
2025-04-10 14:50:00,7.72,7.83,7.66,7.73,121917.0,7.667,7.7763,7.6074,7.677,121917.0
2025-04-10 15:00:00,7.75,7.8,7.61,7.8,242316.0,7.6968,7.7465,7.5578,7.7465,242316.0
2025-04-10 15:10:00,7.8,7.8,7.7,7.7,131816.0,7.7465,7.7465,7.6472,7.6472,131816.0
2025-04-10 15:20:00,7.69,7.88,7.64,7.87,170011.0,7.6372,7.8259,7.5876,7.816,170011.0
2025-04-10 15:30:00,7.88,7.91,7.76,7.91,122345.0,7.8259,7.8557,7.7068,7.8557,122345.0
2025-04-10 15:40:00,7.91,8.04,7.88,7.97,144453.0,7.8557,7.9848,7.8259,7.9153,144453.0
2025-04-10 15:50:00,7.98,7.98,7.73,7.79,285677.0,7.9252,7.9252,7.677,7.7365,285677.0
2025-04-11 09:30:00,7.9,7.96,7.77,7.82,2077015.0,7.8458,7.9054,7.7167,7.7663,2077015.0
2025-04-11 09:40:00,7.81,7.91,7.65,7.69,657690.0,7.7564,7.8557,7.5975,7.6372,657690.0
2025-04-11 09:50:00,7.69,7.75,7.63,7.73,310002.0,7.6372,7.6968,7.5776,7.677,310002.0
2025-04-11 10:00:00,7.74,7.86,7.64,7.68,809817.0,7.6869,7.8061,7.5876,7.6273,809817.0
2025-04-11 10:10:00,7.69,7.86,7.67,7.86,818126.0,7.6372,7.8061,7.6174,7.8061,818126.0
2025-04-11 10:20:00,7.87,8.0,7.85,7.98,627837.0,7.816,7.9451,7.7961,7.9252,627837.0
2025-04-11 10:30:00,7.98,8.0,7.81,7.83,856709.0,7.9252,7.9451,7.7564,7.7763,856709.0
2025-04-11 10:40:00,7.83,7.86,7.72,7.75,325980.0,7.7763,7.8061,7.667,7.6968,325980.0
2025-04-11 10:50:00,7.75,7.88,7.75,7.87,312423.0,7.6968,7.8259,7.6968,7.816,312423.0
2025-04-11 11:00:00,7.88,7.93,7.69,7.86,466580.0,7.8259,7.8756,7.6372,7.8061,466580.0
2025-04-11 11:10:00,7.87,7.97,7.85,7.93,326490.0,7.816,7.9153,7.7961,7.8756,326490.0
2025-04-11 11:20:00,7.93,7.96,7.86,7.89,813505.0,7.8756,7.9054,7.8061,7.8359,813505.0
2025-04-11 11:30:00,7.88,7.9,7.75,7.75,320055.0,7.8259,7.8458,7.6968,7.6968,320055.0
2025-04-11 11:40:00,7.75,7.83,7.74,7.75,327121.0,7.6968,7.7763,7.6869,7.6968,327121.0
2025-04-11 11:50:00,7.75,7.79,7.7,7.71,749619.0,7.6968,7.7365,7.6472,7.6571,749619.0
2025-04-11 12:00:00,7.71,7.74,7.64,7.7,315164.0,7.6571,7.6869,7.5876,7.6472,315164.0
2025-04-11 12:10:00,7.7,7.7,7.63,7.64,196190.0,7.6472,7.6472,7.5776,7.5876,196190.0
2025-04-11 12:20:00,7.63,7.72,7.63,7.69,244171.0,7.5776,7.667,7.5776,7.6372,244171.0
2025-04-11 12:30:00,7.68,7.68,7.49,7.51,265543.0,7.6273,7.6273,7.4386,7.4585,265543.0
2025-04-11 12:40:00,7.51,7.53,7.46,7.46,350014.0,7.4585,7.4783,7.4088,7.4088,350014.0
2025-04-11 12:50:00,7.46,7.49,7.45,7.49,340930.0,7.4088,7.4386,7.3989,7.4386,340930.0
2025-04-11 13:00:00,7.48,7.54,7.44,7.49,277164.0,7.4287,7.4883,7.3889,7.4386,277164.0
2025-04-11 13:10:00,7.49,7.58,7.49,7.56,293597.0,7.4386,7.528,7.4386,7.5081,293597.0
2025-04-11 13:20:00,7.57,7.59,7.49,7.58,264051.0,7.5181,7.5379,7.4386,7.528,264051.0
2025-04-11 13:30:00,7.57,7.61,7.45,7.45,326223.0,7.5181,7.5578,7.3989,7.3989,326223.0
2025-04-11 13:40:00,7.44,7.44,7.31,7.36,792775.0,7.3889,7.3889,7.2598,7.3095,792775.0
2025-04-11 13:50:00,7.36,7.38,7.29,7.36,528341.0,7.3095,7.3294,7.24,7.3095,528341.0
2025-04-11 14:00:00,7.35,7.44,7.35,7.41,357120.0,7.2996,7.3889,7.2996,7.3592,357120.0
2025-04-11 14:10:00,7.42,7.47,7.39,7.46,269840.0,7.3691,7.4187,7.3393,7.4088,269840.0
2025-04-11 14:20:00,7.46,7.49,7.43,7.43,281888.0,7.4088,7.4386,7.379,7.379,281888.0
2025-04-11 14:30:00,7.43,7.46,7.4,7.43,213201.0,7.379,7.4088,7.3492,7.379,213201.0
2025-04-11 14:40:00,7.42,7.42,7.38,7.39,260440.0,7.3691,7.3691,7.3294,7.3393,260440.0
2025-04-11 14:50:00,7.39,7.47,7.39,7.47,410964.0,7.3393,7.4187,7.3393,7.4187,410964.0
2025-04-11 15:00:00,7.47,7.47,7.36,7.36,282542.0,7.4187,7.4187,7.3095,7.3095,282542.0
2025-04-11 15:10:00,7.37,7.4,7.34,7.35,292361.0,7.3194,7.3492,7.2896,7.2996,292361.0
2025-04-11 15:20:00,7.35,7.37,7.32,7.36,131675.0,7.2996,7.3194,7.2698,7.3095,131675.0
2025-04-11 15:30:00,7.38,7.41,7.35,7.37,280929.0,7.3294,7.3592,7.2996,7.3194,280929.0
2025-04-11 15:40:00,7.36,7.38,7.34,7.36,109512.0,7.3095,7.3294,7.2896,7.3095,109512.0
2025-04-11 15:50:00,7.36,7.4,7.33,7.39,558301.0,7.3095,7.3492,7.2797,7.3393,558301.0
2025-04-14 09:30:00,6.97,7.1,6.97,7.1,607992.0,6.9222,7.0513,6.9222,7.0513,607992.0
2025-04-14 09:40:00,7.11,7.17,7.09,7.1,243912.0,7.0612,7.1208,7.0414,7.0513,243912.0
2025-04-14 09:50:00,7.09,7.13,7.07,7.12,228192.0,7.0414,7.0811,7.0215,7.0711,228192.0
2025-04-14 10:00:00,7.11,7.14,7.01,7.06,467354.0,7.0612,7.091,6.9619,7.0116,467354.0
2025-04-14 10:10:00,7.07,7.15,7.07,7.11,549702.0,7.0215,7.1009,7.0215,7.0612,549702.0
2025-04-14 10:20:00,7.1,7.13,7.05,7.06,362254.0,7.0513,7.0811,7.0016,7.0116,362254.0
2025-04-14 10:30:00,7.06,7.07,7.04,7.04,283655.0,7.0116,7.0215,6.9917,6.9917,283655.0
2025-04-14 10:40:00,7.04,7.06,7.02,7.02,175850.0,6.9917,7.0116,6.9718,6.9718,175850.0
2025-04-14 10:50:00,7.02,7.05,6.99,7.04,249852.0,6.9718,7.0016,6.942,6.9917,249852.0
2025-04-14 11:00:00,7.04,7.11,7.02,7.09,327870.0,6.9917,7.0612,6.9718,7.0414,327870.0
2025-04-14 11:10:00,7.09,7.13,7.08,7.11,252802.0,7.0414,7.0811,7.0314,7.0612,252802.0
2025-04-14 11:20:00,7.11,7.2,7.1,7.2,434464.0,7.0612,7.1506,7.0513,7.1506,434464.0
2025-04-14 11:30:00,7.21,7.24,7.16,7.24,281920.0,7.1605,7.1903,7.1109,7.1903,281920.0
2025-04-14 11:40:00,7.25,7.32,7.22,7.31,153636.0,7.2003,7.2698,7.1705,7.2598,153636.0
2025-04-14 11:50:00,7.32,7.34,7.27,7.31,275675.0,7.2698,7.2896,7.2201,7.2598,275675.0
2025-04-14 12:00:00,7.32,7.33,7.29,7.32,115639.0,7.2698,7.2797,7.24,7.2698,115639.0
2025-04-14 12:10:00,7.33,7.39,7.26,7.27,515260.0,7.2797,7.3393,7.2102,7.2201,515260.0
2025-04-14 12:20:00,7.27,7.34,7.23,7.31,561163.0,7.2201,7.2896,7.1804,7.2598,561163.0
2025-04-14 12:30:00,7.32,7.33,7.24,7.27,186950.0,7.2698,7.2797,7.1903,7.2201,186950.0
2025-04-14 12:40:00,7.26,7.28,7.24,7.26,301333.0,7.2102,7.23,7.1903,7.2102,301333.0
2025-04-14 12:50:00,7.27,7.33,7.27,7.33,185077.0,7.2201,7.2797,7.2201,7.2797,185077.0
2025-04-14 13:00:00,7.33,7.33,7.19,7.29,617201.0,7.2797,7.2797,7.1407,7.24,617201.0
2025-04-14 13:10:00,7.29,7.31,7.26,7.26,171109.0,7.24,7.2598,7.2102,7.2102,171109.0
2025-04-14 13:20:00,7.25,7.26,7.21,7.26,145599.0,7.2003,7.2102,7.1605,7.2102,145599.0
2025-04-14 13:30:00,7.25,7.28,7.23,7.25,100952.0,7.2003,7.23,7.1804,7.2003,100952.0
2025-04-14 13:40:00,7.26,7.28,7.23,7.24,58299.0,7.2102,7.23,7.1804,7.1903,58299.0
2025-04-14 13:50:00,7.24,7.24,7.18,7.18,76845.0,7.1903,7.1903,7.1307,7.1307,76845.0
2025-04-14 14:00:00,7.19,7.19,7.16,7.16,40364.0,7.1407,7.1407,7.1109,7.1109,40364.0
2025-04-14 14:10:00,7.16,7.19,7.16,7.18,110088.0,7.1109,7.1407,7.1109,7.1307,110088.0
2025-04-14 14:20:00,7.16,7.16,7.13,7.13,66950.0,7.1109,7.1109,7.0811,7.0811,66950.0
2025-04-14 14:30:00,7.12,7.13,7.12,7.12,29829.0,7.0711,7.0811,7.0711,7.0711,29829.0
2025-04-14 14:40:00,7.11,7.12,7.1,7.11,98114.0,7.0612,7.0711,7.0513,7.0612,98114.0
2025-04-14 14:50:00,7.11,7.12,7.11,7.12,82579.0,7.0612,7.0711,7.0612,7.0711,82579.0
2025-04-14 15:00:00,7.11,7.11,7.06,7.06,40016.0,7.0612,7.0612,7.0116,7.0116,40016.0
2025-04-14 15:10:00,7.06,7.08,7.04,7.07,90276.0,7.0116,7.0314,6.9917,7.0215,90276.0
2025-04-14 15:20:00,7.08,7.09,7.07,7.08,132680.0,7.0314,7.0414,7.0215,7.0314,132680.0
2025-04-14 15:30:00,7.09,7.11,7.08,7.09,125643.0,7.0414,7.0612,7.0314,7.0414,125643.0
2025-04-14 15:40:00,7.09,7.12,7.06,7.11,143961.0,7.0414,7.0711,7.0116,7.0612,143961.0
2025-04-14 15:50:00,7.12,7.21,7.12,7.19,278338.0,7.0711,7.1605,7.0711,7.1407,278338.0
2025-04-15 09:30:00,7.16,7.17,7.09,7.09,351420.0,7.1109,7.1208,7.0414,7.0414,351420.0
2025-04-15 09:40:00,7.09,7.1,7.06,7.06,177427.0,7.0414,7.0513,7.0116,7.0116,177427.0
2025-04-15 09:50:00,7.07,7.09,7.04,7.09,192203.0,7.0215,7.0414,6.9917,7.0414,192203.0
2025-04-15 10:00:00,7.09,7.09,7.05,7.07,259477.0,7.0414,7.0414,7.0016,7.0215,259477.0
2025-04-15 10:10:00,7.07,7.18,7.03,7.18,626479.0,7.0215,7.1307,6.9818,7.1307,626479.0
2025-04-15 10:20:00,7.18,7.22,7.12,7.17,634945.0,7.1307,7.1705,7.0711,7.1208,634945.0
2025-04-15 10:30:00,7.17,7.17,7.11,7.16,427700.0,7.1208,7.1208,7.0612,7.1109,427700.0
2025-04-15 10:40:00,7.16,7.18,7.08,7.12,399646.0,7.1109,7.1307,7.0314,7.0711,399646.0
2025-04-15 10:50:00,7.14,7.16,7.09,7.11,163685.0,7.091,7.1109,7.0414,7.0612,163685.0
2025-04-15 11:00:00,7.13,7.13,7.09,7.12,73416.0,7.0811,7.0811,7.0414,7.0711,73416.0
2025-04-15 11:10:00,7.13,7.13,7.08,7.09,155177.0,7.0811,7.0811,7.0314,7.0414,155177.0
2025-04-15 11:20:00,7.09,7.14,7.08,7.14,259606.0,7.0414,7.091,7.0314,7.091,259606.0
2025-04-15 11:30:00,7.14,7.15,7.1,7.14,96438.0,7.091,7.1009,7.0513,7.091,96438.0
2025-04-15 11:40:00,7.14,7.17,7.13,7.16,287881.0,7.091,7.1208,7.0811,7.1109,287881.0
2025-04-15 11:50:00,7.15,7.17,7.11,7.12,120161.0,7.1009,7.1208,7.0612,7.0711,120161.0
2025-04-15 12:00:00,7.11,7.12,7.09,7.12,113714.0,7.0612,7.0711,7.0414,7.0711,113714.0
2025-04-15 12:10:00,7.12,7.13,7.1,7.13,89895.0,7.0711,7.0811,7.0513,7.0811,89895.0
2025-04-15 12:20:00,7.13,7.13,7.08,7.11,147935.0,7.0811,7.0811,7.0314,7.0612,147935.0
2025-04-15 12:30:00,7.11,7.13,7.1,7.13,37431.0,7.0612,7.0811,7.0513,7.0811,37431.0
2025-04-15 12:40:00,7.14,7.14,7.11,7.13,5816.0,7.091,7.091,7.0612,7.0811,5816.0
2025-04-15 12:50:00,7.13,7.2,7.13,7.18,120859.0,7.0811,7.1506,7.0811,7.1307,120859.0
2025-04-15 13:00:00,7.18,7.21,7.17,7.18,92226.0,7.1307,7.1605,7.1208,7.1307,92226.0
2025-04-15 13:10:00,7.18,7.21,7.17,7.2,59497.0,7.1307,7.1605,7.1208,7.1506,59497.0
2025-04-15 13:20:00,7.21,7.25,7.21,7.24,159730.0,7.1605,7.2003,7.1605,7.1903,159730.0
2025-04-15 13:30:00,7.24,7.25,7.21,7.21,137249.0,7.1903,7.2003,7.1605,7.1605,137249.0
2025-04-15 13:40:00,7.2,7.21,7.19,7.21,62856.0,7.1506,7.1605,7.1407,7.1605,62856.0
2025-04-15 13:50:00,7.2,7.25,7.2,7.21,114698.0,7.1506,7.2003,7.1506,7.1605,114698.0
2025-04-15 14:00:00,7.22,7.25,7.21,7.22,168409.0,7.1705,7.2003,7.1605,7.1705,168409.0
2025-04-15 14:10:00,7.23,7.27,7.23,7.27,420280.0,7.1804,7.2201,7.1804,7.2201,420280.0
2025-04-15 14:20:00,7.27,7.27,7.23,7.25,132990.0,7.2201,7.2201,7.1804,7.2003,132990.0
2025-04-15 14:30:00,7.24,7.24,7.22,7.24,89985.0,7.1903,7.1903,7.1705,7.1903,89985.0
2025-04-15 14:40:00,7.23,7.23,7.18,7.21,62913.0,7.1804,7.1804,7.1307,7.1605,62913.0
2025-04-15 14:50:00,7.21,7.22,7.2,7.2,48555.0,7.1605,7.1705,7.1506,7.1506,48555.0
2025-04-15 15:00:00,7.21,7.22,7.21,7.22,119688.0,7.1605,7.1705,7.1605,7.1705,119688.0
2025-04-15 15:10:00,7.21,7.22,7.19,7.19,151908.0,7.1605,7.1705,7.1407,7.1407,151908.0
2025-04-15 15:20:00,7.19,7.24,7.19,7.22,217539.0,7.1407,7.1903,7.1407,7.1705,217539.0
2025-04-15 15:30:00,7.21,7.23,7.21,7.23,147281.0,7.1605,7.1804,7.1605,7.1804,147281.0
2025-04-15 15:40:00,7.23,7.26,7.21,7.25,179824.0,7.1804,7.2102,7.1605,7.2003,179824.0
2025-04-15 15:50:00,7.24,7.25,7.21,7.24,277377.0,7.1903,7.2003,7.1605,7.1903,277377.0
2025-04-16 09:30:00,7.49,7.49,7.41,7.43,630460.0,7.4386,7.4386,7.3592,7.379,630460.0
2025-04-16 09:40:00,7.43,7.5,7.43,7.48,354294.0,7.379,7.4485,7.379,7.4287,354294.0
2025-04-16 09:50:00,7.49,7.55,7.49,7.55,286234.0,7.4386,7.4982,7.4386,7.4982,286234.0
2025-04-16 10:00:00,7.56,7.56,7.5,7.51,195664.0,7.5081,7.5081,7.4485,7.4585,195664.0
2025-04-16 10:10:00,7.51,7.55,7.5,7.54,295716.0,7.4585,7.4982,7.4485,7.4883,295716.0
2025-04-16 10:20:00,7.54,7.54,7.47,7.48,221332.0,7.4883,7.4883,7.4187,7.4287,221332.0
2025-04-16 10:30:00,7.49,7.5,7.47,7.48,137318.0,7.4386,7.4485,7.4187,7.4287,137318.0
2025-04-16 10:40:00,7.47,7.47,7.44,7.47,294426.0,7.4187,7.4187,7.3889,7.4187,294426.0
2025-04-16 10:50:00,7.47,7.49,7.46,7.46,311470.0,7.4187,7.4386,7.4088,7.4088,311470.0
2025-04-16 11:00:00,7.46,7.48,7.45,7.45,232234.0,7.4088,7.4287,7.3989,7.3989,232234.0
2025-04-16 11:10:00,7.44,7.47,7.44,7.45,318971.0,7.3889,7.4187,7.3889,7.3989,318971.0
2025-04-16 11:20:00,7.46,7.46,7.36,7.37,585644.0,7.4088,7.4088,7.3095,7.3194,585644.0
2025-04-16 11:30:00,7.37,7.41,7.37,7.4,116919.0,7.3194,7.3592,7.3194,7.3492,116919.0
2025-04-16 11:40:00,7.4,7.44,7.4,7.44,190106.0,7.3492,7.3889,7.3492,7.3889,190106.0
2025-04-16 11:50:00,7.45,7.49,7.45,7.49,178142.0,7.3989,7.4386,7.3989,7.4386,178142.0
2025-04-16 12:00:00,7.49,7.52,7.49,7.5,205840.0,7.4386,7.4684,7.4386,7.4485,205840.0
2025-04-16 12:10:00,7.5,7.51,7.49,7.5,133056.0,7.4485,7.4585,7.4386,7.4485,133056.0
2025-04-16 12:20:00,7.5,7.51,7.49,7.5,175666.0,7.4485,7.4585,7.4386,7.4485,175666.0
2025-04-16 12:30:00,7.5,7.52,7.48,7.52,173057.0,7.4485,7.4684,7.4287,7.4684,173057.0
2025-04-16 12:40:00,7.52,7.53,7.5,7.52,147814.0,7.4684,7.4783,7.4485,7.4684,147814.0
2025-04-16 12:50:00,7.52,7.52,7.51,7.52,123912.0,7.4684,7.4684,7.4585,7.4684,123912.0
2025-04-16 13:00:00,7.53,7.54,7.51,7.53,103906.0,7.4783,7.4883,7.4585,7.4783,103906.0
2025-04-16 13:10:00,7.54,7.54,7.5,7.5,99365.0,7.4883,7.4883,7.4485,7.4485,99365.0
2025-04-16 13:20:00,7.5,7.53,7.49,7.5,75939.0,7.4485,7.4783,7.4386,7.4485,75939.0
2025-04-16 13:30:00,7.5,7.63,7.5,7.63,415225.0,7.4485,7.5776,7.4485,7.5776,415225.0
2025-04-16 13:40:00,7.63,7.72,7.63,7.72,411990.0,7.5776,7.667,7.5776,7.667,411990.0
2025-04-16 13:50:00,7.73,7.79,7.7,7.79,449028.0,7.677,7.7365,7.6472,7.7365,449028.0
2025-04-16 14:00:00,7.79,7.79,7.72,7.73,577778.0,7.7365,7.7365,7.667,7.677,577778.0
2025-04-16 14:10:00,7.72,7.76,7.71,7.76,364929.0,7.667,7.7068,7.6571,7.7068,364929.0
2025-04-16 14:20:00,7.76,7.76,7.68,7.71,241397.0,7.7068,7.7068,7.6273,7.6571,241397.0
2025-04-16 14:30:00,7.72,7.79,7.72,7.79,157268.0,7.667,7.7365,7.667,7.7365,157268.0
2025-04-16 14:40:00,7.79,7.82,7.79,7.81,163791.0,7.7365,7.7663,7.7365,7.7564,163791.0
2025-04-16 14:50:00,7.82,7.85,7.81,7.85,143132.0,7.7663,7.7961,7.7564,7.7961,143132.0
2025-04-16 15:00:00,7.84,7.89,7.83,7.89,99705.0,7.7862,7.8359,7.7763,7.8359,99705.0
2025-04-16 15:10:00,7.9,7.92,7.86,7.9,233762.0,7.8458,7.8657,7.8061,7.8458,233762.0
2025-04-16 15:20:00,7.91,7.95,7.91,7.93,252442.0,7.8557,7.8954,7.8557,7.8756,252442.0
2025-04-16 15:30:00,7.93,7.93,7.87,7.87,510188.0,7.8756,7.8756,7.816,7.816,510188.0
2025-04-16 15:40:00,7.87,7.88,7.83,7.84,203059.0,7.816,7.8259,7.7763,7.7862,203059.0
2025-04-16 15:50:00,7.84,7.84,7.71,7.72,620742.0,7.7862,7.7862,7.6571,7.667,620742.0
2025-04-17 09:30:00,7.66,7.71,7.63,7.7,362369.0,7.6074,7.6571,7.5776,7.6472,362369.0
2025-04-17 09:40:00,7.7,7.71,7.63,7.66,115567.0,7.6472,7.6571,7.5776,7.6074,115567.0
2025-04-17 09:50:00,7.65,7.65,7.59,7.63,149719.0,7.5975,7.5975,7.5379,7.5776,149719.0
2025-04-17 10:00:00,7.61,7.68,7.6,7.68,253978.0,7.5578,7.6273,7.5479,7.6273,253978.0
2025-04-17 10:10:00,7.66,7.71,7.62,7.71,219868.0,7.6074,7.6571,7.5677,7.6571,219868.0
2025-04-17 10:20:00,7.71,7.76,7.69,7.76,161416.0,7.6571,7.7068,7.6372,7.7068,161416.0
2025-04-17 10:30:00,7.76,7.83,7.75,7.83,395707.0,7.7068,7.7763,7.6968,7.7763,395707.0
2025-04-17 10:40:00,7.8,7.8,7.73,7.74,196414.0,7.7465,7.7465,7.677,7.6869,196414.0
2025-04-17 10:50:00,7.74,7.78,7.73,7.78,156241.0,7.6869,7.7266,7.677,7.7266,156241.0
2025-04-17 11:00:00,7.77,7.77,7.65,7.67,387834.0,7.7167,7.7167,7.5975,7.6174,387834.0
2025-04-17 11:10:00,7.67,7.67,7.61,7.62,94932.0,7.6174,7.6174,7.5578,7.5677,94932.0
2025-04-17 11:20:00,7.62,7.7,7.62,7.7,130805.0,7.5677,7.6472,7.5677,7.6472,130805.0
2025-04-17 11:30:00,7.7,7.7,7.62,7.65,275665.0,7.6472,7.6472,7.5677,7.5975,275665.0
2025-04-17 11:40:00,7.64,7.69,7.64,7.69,112870.0,7.5876,7.6372,7.5876,7.6372,112870.0
2025-04-17 11:50:00,7.7,7.7,7.65,7.7,65081.0,7.6472,7.6472,7.5975,7.6472,65081.0
2025-04-17 12:00:00,7.69,7.72,7.61,7.63,462537.0,7.6372,7.667,7.5578,7.5776,462537.0
2025-04-17 12:10:00,7.63,7.71,7.59,7.59,865052.0,7.5776,7.6571,7.5379,7.5379,865052.0
2025-04-17 12:20:00,7.6,7.61,7.57,7.57,296476.0,7.5479,7.5578,7.5181,7.5181,296476.0
2025-04-17 12:30:00,7.58,7.59,7.54,7.58,60697.0,7.528,7.5379,7.4883,7.528,60697.0
2025-04-17 12:40:00,7.6,7.64,7.59,7.62,268598.0,7.5479,7.5876,7.5379,7.5677,268598.0
2025-04-17 12:50:00,7.59,7.6,7.54,7.55,65756.0,7.5379,7.5479,7.4883,7.4982,65756.0
2025-04-17 13:00:00,7.55,7.58,7.55,7.57,93557.0,7.4982,7.528,7.4982,7.5181,93557.0
2025-04-17 13:10:00,7.58,7.63,7.57,7.63,84604.0,7.528,7.5776,7.5181,7.5776,84604.0
2025-04-17 13:20:00,7.63,7.66,7.63,7.66,148058.0,7.5776,7.6074,7.5776,7.6074,148058.0
2025-04-17 13:30:00,7.65,7.65,7.61,7.61,107591.0,7.5975,7.5975,7.5578,7.5578,107591.0
2025-04-17 13:40:00,7.6,7.65,7.56,7.6,121103.0,7.5479,7.5975,7.5081,7.5479,121103.0
2025-04-17 13:50:00,7.59,7.59,7.54,7.57,71605.0,7.5379,7.5379,7.4883,7.5181,71605.0
2025-04-17 14:00:00,7.58,7.58,7.53,7.53,58123.0,7.528,7.528,7.4783,7.4783,58123.0
2025-04-17 14:10:00,7.53,7.56,7.51,7.53,55510.0,7.4783,7.5081,7.4585,7.4783,55510.0
2025-04-17 14:20:00,7.53,7.55,7.5,7.55,122738.0,7.4783,7.4982,7.4485,7.4982,122738.0
2025-04-17 14:30:00,7.55,7.55,7.51,7.53,145720.0,7.4982,7.4982,7.4585,7.4783,145720.0
2025-04-17 14:40:00,7.53,7.57,7.53,7.56,208164.0,7.4783,7.5181,7.4783,7.5081,208164.0
2025-04-17 14:50:00,7.58,7.61,7.55,7.61,159116.0,7.528,7.5578,7.4982,7.5578,159116.0
2025-04-17 15:00:00,7.62,7.63,7.62,7.63,144459.0,7.5677,7.5776,7.5677,7.5776,144459.0
2025-04-17 15:10:00,7.62,7.69,7.62,7.67,85935.0,7.5677,7.6372,7.5677,7.6174,85935.0
2025-04-17 15:20:00,7.66,7.7,7.64,7.67,121842.0,7.6074,7.6472,7.5876,7.6174,121842.0
2025-04-17 15:30:00,7.67,7.67,7.63,7.64,166283.0,7.6174,7.6174,7.5776,7.5876,166283.0
2025-04-17 15:40:00,7.65,7.71,7.63,7.7,164806.0,7.5975,7.6571,7.5776,7.6472,164806.0
2025-04-17 15:50:00,7.71,7.74,7.68,7.71,467325.0,7.6571,7.6869,7.6273,7.6571,467325.0
2025-04-21 09:30:00,7.96,8.04,7.93,8.01,329454.0,7.9054,7.9848,7.8756,7.955,329454.0
2025-04-21 09:40:00,8.01,8.05,8.0,8.02,457314.0,7.955,7.9948,7.9451,7.965,457314.0
2025-04-21 09:50:00,8.01,8.11,8.01,8.11,266616.0,7.955,8.0544,7.955,8.0544,266616.0
2025-04-21 10:00:00,8.11,8.16,8.11,8.16,149215.0,8.0544,8.104,8.0544,8.104,149215.0
2025-04-21 10:10:00,8.15,8.21,8.14,8.2,164476.0,8.0941,8.1537,8.0841,8.1437,164476.0
2025-04-21 10:20:00,8.19,8.21,8.19,8.19,239674.0,8.1338,8.1537,8.1338,8.1338,239674.0
2025-04-21 10:30:00,8.19,8.21,8.15,8.15,168086.0,8.1338,8.1537,8.0941,8.0941,168086.0
2025-04-21 10:40:00,8.16,8.22,8.14,8.22,174990.0,8.104,8.1636,8.0841,8.1636,174990.0
2025-04-21 10:50:00,8.23,8.24,8.22,8.24,220414.0,8.1735,8.1835,8.1636,8.1835,220414.0
2025-04-21 11:00:00,8.23,8.26,8.23,8.25,148406.0,8.1735,8.2033,8.1735,8.1934,148406.0
2025-04-21 11:10:00,8.25,8.28,8.23,8.27,183940.0,8.1934,8.2232,8.1735,8.2133,183940.0
2025-04-21 11:20:00,8.26,8.31,8.26,8.3,141062.0,8.2033,8.253,8.2033,8.243,141062.0
2025-04-21 11:30:00,8.3,8.35,8.3,8.34,89782.0,8.243,8.2927,8.243,8.2828,89782.0
2025-04-21 11:40:00,8.34,8.39,8.34,8.39,91438.0,8.2828,8.3324,8.2828,8.3324,91438.0
2025-04-21 11:50:00,8.38,8.4,8.38,8.39,169878.0,8.3225,8.3424,8.3225,8.3324,169878.0
2025-04-21 12:00:00,8.39,8.39,8.36,8.36,177459.0,8.3324,8.3324,8.3026,8.3026,177459.0
2025-04-21 12:10:00,8.36,8.38,8.35,8.37,104841.0,8.3026,8.3225,8.2927,8.3126,104841.0
2025-04-21 12:20:00,8.37,8.37,8.36,8.37,182452.0,8.3126,8.3126,8.3026,8.3126,182452.0
2025-04-21 12:30:00,8.36,8.36,8.32,8.32,141994.0,8.3026,8.3026,8.2629,8.2629,141994.0
2025-04-21 12:40:00,8.31,8.34,8.3,8.33,91193.0,8.253,8.2828,8.243,8.2728,91193.0
2025-04-21 12:50:00,8.34,8.38,8.34,8.38,67272.0,8.2828,8.3225,8.2828,8.3225,67272.0
2025-04-21 13:00:00,8.38,8.44,8.37,8.44,263590.0,8.3225,8.3821,8.3126,8.3821,263590.0
2025-04-21 13:10:00,8.45,8.46,8.43,8.43,117473.0,8.392,8.402,8.3722,8.3722,117473.0
2025-04-21 13:20:00,8.43,8.45,8.41,8.43,88183.0,8.3722,8.392,8.3523,8.3722,88183.0
2025-04-21 13:30:00,8.44,8.44,8.42,8.44,186729.0,8.3821,8.3821,8.3622,8.3821,186729.0
2025-04-21 13:40:00,8.44,8.47,8.44,8.47,121913.0,8.3821,8.4119,8.3821,8.4119,121913.0
2025-04-21 13:50:00,8.47,8.49,8.46,8.49,98475.0,8.4119,8.4317,8.402,8.4317,98475.0
2025-04-21 14:00:00,8.49,8.51,8.48,8.5,258386.0,8.4317,8.4516,8.4218,8.4417,258386.0
2025-04-21 14:10:00,8.5,8.51,8.46,8.46,124431.0,8.4417,8.4516,8.402,8.402,124431.0
2025-04-21 14:20:00,8.47,8.47,8.45,8.45,69331.0,8.4119,8.4119,8.392,8.392,69331.0
2025-04-21 14:30:00,8.44,8.45,8.41,8.43,224884.0,8.3821,8.392,8.3523,8.3722,224884.0
2025-04-21 14:40:00,8.44,8.48,8.44,8.47,122572.0,8.3821,8.4218,8.3821,8.4119,122572.0
2025-04-21 14:50:00,8.47,8.49,8.47,8.49,136958.0,8.4119,8.4317,8.4119,8.4317,136958.0
2025-04-21 15:00:00,8.49,8.49,8.44,8.45,170715.0,8.4317,8.4317,8.3821,8.392,170715.0
2025-04-21 15:10:00,8.44,8.44,8.41,8.41,255682.0,8.3821,8.3821,8.3523,8.3523,255682.0
2025-04-21 15:20:00,8.41,8.43,8.39,8.43,182649.0,8.3523,8.3722,8.3324,8.3722,182649.0
2025-04-21 15:30:00,8.42,8.42,8.34,8.36,560377.0,8.3622,8.3622,8.2828,8.3026,560377.0
2025-04-21 15:40:00,8.35,8.36,8.31,8.32,599064.0,8.2927,8.3026,8.253,8.2629,599064.0
2025-04-21 15:50:00,8.32,8.34,8.23,8.26,1463175.0,8.2629,8.2828,8.1735,8.2033,1463175.0
2025-04-22 09:30:00,7.96,8.01,7.96,7.96,927452.0,7.9054,7.955,7.9054,7.9054,927452.0
2025-04-22 09:40:00,7.95,7.95,7.87,7.89,198173.0,7.8954,7.8954,7.816,7.8359,198173.0
2025-04-22 09:50:00,7.89,7.93,7.88,7.88,178162.0,7.8359,7.8756,7.8259,7.8259,178162.0
2025-04-22 10:00:00,7.88,7.88,7.83,7.83,76532.0,7.8259,7.8259,7.7763,7.7763,76532.0
2025-04-22 10:10:00,7.83,7.87,7.81,7.84,115962.0,7.7763,7.816,7.7564,7.7862,115962.0
2025-04-22 10:20:00,7.84,7.85,7.82,7.83,128143.0,7.7862,7.7961,7.7663,7.7763,128143.0
2025-04-22 10:30:00,7.83,7.86,7.79,7.79,210360.0,7.7763,7.8061,7.7365,7.7365,210360.0
2025-04-22 10:40:00,7.79,7.8,7.77,7.78,127867.0,7.7365,7.7465,7.7167,7.7266,127867.0
2025-04-22 10:50:00,7.79,7.82,7.75,7.75,241954.0,7.7365,7.7663,7.6968,7.6968,241954.0
2025-04-22 11:00:00,7.75,7.75,7.72,7.72,166805.0,7.6968,7.6968,7.667,7.667,166805.0
2025-04-22 11:10:00,7.72,7.72,7.71,7.71,192615.0,7.667,7.667,7.6571,7.6571,192615.0
2025-04-22 11:20:00,7.72,7.73,7.7,7.73,124620.0,7.667,7.677,7.6472,7.677,124620.0
2025-04-22 11:30:00,7.75,7.75,7.73,7.75,140877.0,7.6968,7.6968,7.677,7.6968,140877.0
2025-04-22 11:40:00,7.75,7.79,7.75,7.79,173379.0,7.6968,7.7365,7.6968,7.7365,173379.0
2025-04-22 11:50:00,7.79,7.79,7.67,7.68,542698.0,7.7365,7.7365,7.6174,7.6273,542698.0
2025-04-22 12:00:00,7.66,7.66,7.58,7.62,577791.0,7.6074,7.6074,7.528,7.5677,577791.0
2025-04-22 12:10:00,7.61,7.62,7.58,7.59,236849.0,7.5578,7.5677,7.528,7.5379,236849.0
2025-04-22 12:20:00,7.59,7.59,7.53,7.55,183425.0,7.5379,7.5379,7.4783,7.4982,183425.0
2025-04-22 12:30:00,7.56,7.58,7.54,7.58,173035.0,7.5081,7.528,7.4883,7.528,173035.0
2025-04-22 12:40:00,7.59,7.61,7.58,7.6,139070.0,7.5379,7.5578,7.528,7.5479,139070.0
2025-04-22 12:50:00,7.6,7.63,7.6,7.61,141944.0,7.5479,7.5776,7.5479,7.5578,141944.0
2025-04-22 13:00:00,7.61,7.61,7.57,7.59,212841.0,7.5578,7.5578,7.5181,7.5379,212841.0
2025-04-22 13:10:00,7.61,7.79,7.61,7.73,255328.0,7.5578,7.7365,7.5578,7.677,255328.0
2025-04-22 13:20:00,7.73,7.85,7.72,7.84,505062.0,7.677,7.7961,7.667,7.7862,505062.0
2025-04-22 13:30:00,7.85,7.87,7.79,7.81,225062.0,7.7961,7.816,7.7365,7.7564,225062.0
2025-04-22 13:40:00,7.81,7.88,7.81,7.88,268436.0,7.7564,7.8259,7.7564,7.8259,268436.0
2025-04-22 13:50:00,7.87,7.88,7.85,7.88,222005.0,7.816,7.8259,7.7961,7.8259,222005.0
2025-04-22 14:00:00,7.88,7.88,7.76,7.79,319568.0,7.8259,7.8259,7.7068,7.7365,319568.0
2025-04-22 14:10:00,7.79,7.79,7.75,7.76,187402.0,7.7365,7.7365,7.6968,7.7068,187402.0
2025-04-22 14:20:00,7.76,7.76,7.71,7.72,209908.0,7.7068,7.7068,7.6571,7.667,209908.0
2025-04-22 14:30:00,7.71,7.71,7.68,7.71,137303.0,7.6571,7.6571,7.6273,7.6571,137303.0
2025-04-22 14:40:00,7.7,7.7,7.66,7.67,90535.0,7.6472,7.6472,7.6074,7.6174,90535.0
2025-04-22 14:50:00,7.67,7.67,7.63,7.64,225024.0,7.6174,7.6174,7.5776,7.5876,225024.0
2025-04-22 15:00:00,7.65,7.67,7.63,7.67,176988.0,7.5975,7.6174,7.5776,7.6174,176988.0
2025-04-22 15:10:00,7.68,7.74,7.67,7.74,232079.0,7.6273,7.6869,7.6174,7.6869,232079.0
2025-04-22 15:20:00,7.73,7.76,7.73,7.75,206472.0,7.677,7.7068,7.677,7.6968,206472.0
2025-04-22 15:30:00,7.76,7.77,7.74,7.77,246783.0,7.7068,7.7167,7.6869,7.7167,246783.0
2025-04-22 15:40:00,7.77,7.77,7.63,7.63,228686.0,7.7167,7.7167,7.5776,7.5776,228686.0
2025-04-22 15:50:00,7.63,7.7,7.62,7.64,521598.0,7.5776,7.6472,7.5677,7.5876,521598.0
2025-04-23 09:30:00,7.07,7.1,6.87,7.0,1659062.0,7.0215,7.0513,6.8229,6.952,1659062.0
2025-04-23 09:40:00,7.02,7.03,6.9,6.9,548264.0,6.9718,6.9818,6.8527,6.8527,548264.0
2025-04-23 09:50:00,6.9,7.0,6.87,6.93,370113.0,6.8527,6.952,6.8229,6.8824,370113.0
2025-04-23 10:00:00,6.92,7.0,6.86,6.92,577145.0,6.8725,6.952,6.8129,6.8725,577145.0
2025-04-23 10:10:00,6.92,7.04,6.9,7.0,479989.0,6.8725,6.9917,6.8527,6.952,479989.0
2025-04-23 10:20:00,7.0,7.03,6.91,6.91,214117.0,6.952,6.9818,6.8626,6.8626,214117.0
2025-04-23 10:30:00,6.91,6.91,6.86,6.88,484970.0,6.8626,6.8626,6.8129,6.8328,484970.0
2025-04-23 10:40:00,6.89,6.92,6.88,6.91,75170.0,6.8427,6.8725,6.8328,6.8626,75170.0
2025-04-23 10:50:00,6.93,6.97,6.93,6.97,258853.0,6.8824,6.9222,6.8824,6.9222,258853.0
2025-04-23 11:00:00,6.97,7.04,6.93,6.97,159466.0,6.9222,6.9917,6.8824,6.9222,159466.0
2025-04-23 11:10:00,6.98,7.03,6.98,7.03,93319.0,6.9321,6.9818,6.9321,6.9818,93319.0
2025-04-23 11:20:00,7.04,7.17,7.02,7.15,537489.0,6.9917,7.1208,6.9718,7.1009,537489.0
2025-04-23 11:30:00,7.14,7.2,7.13,7.14,141678.0,7.091,7.1506,7.0811,7.091,141678.0
2025-04-23 11:40:00,7.11,7.24,7.1,7.24,58979.0,7.0612,7.1903,7.0513,7.1903,58979.0
2025-04-23 11:50:00,7.24,7.26,7.18,7.19,85646.0,7.1903,7.2102,7.1307,7.1407,85646.0
2025-04-23 12:00:00,7.2,7.25,7.19,7.25,58473.0,7.1506,7.2003,7.1407,7.2003,58473.0
2025-04-23 12:10:00,7.25,7.3,7.22,7.3,78355.0,7.2003,7.2499,7.1705,7.2499,78355.0
2025-04-23 12:20:00,7.31,7.33,7.24,7.24,126003.0,7.2598,7.2797,7.1903,7.1903,126003.0
2025-04-23 12:30:00,7.24,7.24,7.19,7.19,115583.0,7.1903,7.1903,7.1407,7.1407,115583.0
2025-04-23 12:40:00,7.2,7.25,7.18,7.25,68397.0,7.1506,7.2003,7.1307,7.2003,68397.0
2025-04-23 12:50:00,7.24,7.25,7.14,7.16,40889.0,7.1903,7.2003,7.091,7.1109,40889.0
2025-04-23 13:00:00,7.15,7.23,7.11,7.12,60634.0,7.1009,7.1804,7.0612,7.0711,60634.0
2025-04-23 13:10:00,7.12,7.13,7.11,7.11,43658.0,7.0711,7.0811,7.0612,7.0612,43658.0
2025-04-23 13:20:00,7.11,7.15,7.11,7.15,64041.0,7.0612,7.1009,7.0612,7.1009,64041.0
2025-04-23 13:30:00,7.15,7.23,7.14,7.23,56300.0,7.1009,7.1804,7.091,7.1804,56300.0
2025-04-23 13:40:00,7.21,7.24,7.2,7.21,102023.0,7.1605,7.1903,7.1506,7.1605,102023.0
2025-04-23 13:50:00,7.21,7.21,7.13,7.15,68077.0,7.1605,7.1605,7.0811,7.1009,68077.0
2025-04-23 14:00:00,7.14,7.2,7.14,7.17,86547.0,7.091,7.1506,7.091,7.1208,86547.0
2025-04-23 14:10:00,7.17,7.19,7.14,7.16,49045.0,7.1208,7.1407,7.091,7.1109,49045.0
2025-04-23 14:20:00,7.16,7.23,7.15,7.23,82311.0,7.1109,7.1804,7.1009,7.1804,82311.0
2025-04-23 14:30:00,7.22,7.22,7.18,7.21,59320.0,7.1705,7.1705,7.1307,7.1605,59320.0
2025-04-23 14:40:00,7.21,7.25,7.21,7.22,37707.0,7.1605,7.2003,7.1605,7.1705,37707.0
2025-04-23 14:50:00,7.24,7.25,7.21,7.24,74147.0,7.1903,7.2003,7.1605,7.1903,74147.0
2025-04-23 15:00:00,7.24,7.29,7.22,7.27,58612.0,7.1903,7.24,7.1705,7.2201,58612.0
2025-04-23 15:10:00,7.27,7.29,7.25,7.29,113726.0,7.2201,7.24,7.2003,7.24,113726.0
2025-04-23 15:20:00,7.3,7.33,7.29,7.31,100615.0,7.2499,7.2797,7.24,7.2598,100615.0
2025-04-23 15:30:00,7.31,7.34,7.27,7.33,111337.0,7.2598,7.2896,7.2201,7.2797,111337.0
2025-04-23 15:40:00,7.33,7.33,7.28,7.28,91100.0,7.2797,7.2797,7.23,7.23,91100.0
2025-04-23 15:50:00,7.27,7.28,7.21,7.28,137759.0,7.2201,7.23,7.1605,7.23,137759.0
2025-04-24 09:30:00,7.22,7.27,7.22,7.23,237179.0,7.1705,7.2201,7.1705,7.1804,237179.0
2025-04-24 09:40:00,7.22,7.22,7.16,7.17,100424.0,7.1705,7.1705,7.1109,7.1208,100424.0
2025-04-24 09:50:00,7.17,7.17,7.12,7.12,102890.0,7.1208,7.1208,7.0711,7.0711,102890.0
2025-04-24 10:00:00,7.11,7.12,7.08,7.08,97751.0,7.0612,7.0711,7.0314,7.0314,97751.0
2025-04-24 10:10:00,7.09,7.12,7.07,7.07,175620.0,7.0414,7.0711,7.0215,7.0215,175620.0
2025-04-24 10:20:00,7.07,7.07,7.0,7.0,61206.0,7.0215,7.0215,6.952,6.952,61206.0
2025-04-24 10:30:00,7.0,7.0,6.97,6.98,118589.0,6.952,6.952,6.9222,6.9321,118589.0
2025-04-24 10:40:00,6.99,7.04,6.99,7.03,258014.0,6.942,6.9917,6.942,6.9818,258014.0
2025-04-24 10:50:00,7.02,7.03,6.99,7.0,252673.0,6.9718,6.9818,6.942,6.952,252673.0
2025-04-24 11:00:00,7.0,7.01,6.97,6.97,84225.0,6.952,6.9619,6.9222,6.9222,84225.0
2025-04-24 11:10:00,6.97,6.97,6.94,6.96,56187.0,6.9222,6.9222,6.8924,6.9122,56187.0
2025-04-24 11:20:00,6.97,7.0,6.96,6.99,99364.0,6.9222,6.952,6.9122,6.942,99364.0
2025-04-24 11:30:00,7.0,7.01,6.98,6.98,74033.0,6.952,6.9619,6.9321,6.9321,74033.0
2025-04-24 11:40:00,6.98,7.0,6.97,6.98,125891.0,6.9321,6.952,6.9222,6.9321,125891.0
2025-04-24 11:50:00,6.98,6.99,6.95,6.99,84311.0,6.9321,6.942,6.9023,6.942,84311.0
2025-04-24 12:00:00,6.98,6.99,6.97,6.99,113019.0,6.9321,6.942,6.9222,6.942,113019.0
2025-04-24 12:10:00,6.99,6.99,6.92,6.93,92188.0,6.942,6.942,6.8725,6.8824,92188.0
2025-04-24 12:20:00,6.93,6.94,6.91,6.92,315489.0,6.8824,6.8924,6.8626,6.8725,315489.0
2025-04-24 12:30:00,6.91,6.91,6.88,6.88,175966.0,6.8626,6.8626,6.8328,6.8328,175966.0
2025-04-24 12:40:00,6.89,6.91,6.89,6.9,85769.0,6.8427,6.8626,6.8427,6.8527,85769.0
2025-04-24 12:50:00,6.89,6.9,6.87,6.87,103237.0,6.8427,6.8527,6.8229,6.8229,103237.0
2025-04-24 13:00:00,6.88,6.89,6.88,6.89,119018.0,6.8328,6.8427,6.8328,6.8427,119018.0
2025-04-24 13:10:00,6.9,6.92,6.88,6.92,96622.0,6.8527,6.8725,6.8328,6.8725,96622.0
2025-04-24 13:20:00,6.92,6.92,6.89,6.89,103008.0,6.8725,6.8725,6.8427,6.8427,103008.0
2025-04-24 13:30:00,6.89,6.91,6.88,6.89,91473.0,6.8427,6.8626,6.8328,6.8427,91473.0
2025-04-24 13:40:00,6.89,6.91,6.89,6.9,51440.0,6.8427,6.8626,6.8427,6.8527,51440.0
2025-04-24 13:50:00,6.89,6.89,6.88,6.88,60546.0,6.8427,6.8427,6.8328,6.8328,60546.0
2025-04-24 14:00:00,6.87,6.87,6.84,6.86,151801.0,6.8229,6.8229,6.7931,6.8129,151801.0
2025-04-24 14:10:00,6.87,6.88,6.86,6.87,60797.0,6.8229,6.8328,6.8129,6.8229,60797.0
2025-04-24 14:20:00,6.88,6.88,6.87,6.87,54971.0,6.8328,6.8328,6.8229,6.8229,54971.0
2025-04-24 14:30:00,6.87,6.87,6.83,6.84,59207.0,6.8229,6.8229,6.7831,6.7931,59207.0
2025-04-24 14:40:00,6.83,6.84,6.83,6.83,61347.0,6.7831,6.7931,6.7831,6.7831,61347.0
2025-04-24 14:50:00,6.83,6.84,6.83,6.84,27610.0,6.7831,6.7931,6.7831,6.7931,27610.0
2025-04-24 15:00:00,6.85,6.89,6.85,6.88,90230.0,6.803,6.8427,6.803,6.8328,90230.0
2025-04-24 15:10:00,6.89,6.92,6.87,6.87,95958.0,6.8427,6.8725,6.8229,6.8229,95958.0
2025-04-24 15:20:00,6.87,6.89,6.86,6.89,94739.0,6.8229,6.8427,6.8129,6.8427,94739.0
2025-04-24 15:30:00,6.89,6.9,6.84,6.85,188372.0,6.8427,6.8527,6.7931,6.803,188372.0
2025-04-24 15:40:00,6.85,6.85,6.82,6.82,72913.0,6.803,6.803,6.7732,6.7732,72913.0
2025-04-24 15:50:00,6.81,6.84,6.8,6.83,329225.0,6.7633,6.7931,6.7533,6.7831,329225.0
2025-04-25 09:30:00,6.84,6.87,6.79,6.79,334655.0,6.7931,6.8229,6.7434,6.7434,334655.0
2025-04-25 09:40:00,6.79,6.88,6.79,6.88,196409.0,6.7434,6.8328,6.7434,6.8328,196409.0
2025-04-25 09:50:00,6.88,6.9,6.86,6.89,223645.0,6.8328,6.8527,6.8129,6.8427,223645.0
2025-04-25 10:00:00,6.89,6.9,6.8,6.8,334140.0,6.8427,6.8527,6.7533,6.7533,334140.0
2025-04-25 10:10:00,6.8,6.83,6.79,6.83,209474.0,6.7533,6.7831,6.7434,6.7831,209474.0
2025-04-25 10:20:00,6.83,6.93,6.83,6.92,319868.0,6.7831,6.8824,6.7831,6.8725,319868.0
2025-04-25 10:30:00,6.9,6.94,6.87,6.87,269730.0,6.8527,6.8924,6.8229,6.8229,269730.0
2025-04-25 10:40:00,6.86,6.86,6.83,6.84,224127.0,6.8129,6.8129,6.7831,6.7931,224127.0
2025-04-25 10:50:00,6.83,6.87,6.83,6.86,157413.0,6.7831,6.8229,6.7831,6.8129,157413.0
2025-04-25 11:00:00,6.84,6.86,6.83,6.83,187284.0,6.7931,6.8129,6.7831,6.7831,187284.0
2025-04-25 11:10:00,6.83,6.84,6.81,6.83,148113.0,6.7831,6.7931,6.7633,6.7831,148113.0
2025-04-25 11:20:00,6.83,6.84,6.81,6.84,199839.0,6.7831,6.7931,6.7633,6.7931,199839.0
2025-04-25 11:30:00,6.84,6.86,6.83,6.86,178384.0,6.7931,6.8129,6.7831,6.8129,178384.0
2025-04-25 11:40:00,6.85,6.86,6.83,6.85,142138.0,6.803,6.8129,6.7831,6.803,142138.0
2025-04-25 11:50:00,6.84,6.84,6.81,6.81,144228.0,6.7931,6.7931,6.7633,6.7633,144228.0
2025-04-25 12:00:00,6.82,6.82,6.81,6.81,108183.0,6.7732,6.7732,6.7633,6.7633,108183.0
2025-04-25 12:10:00,6.8,6.8,6.8,6.8,219935.0,6.7533,6.7533,6.7533,6.7533,219935.0
2025-04-25 12:20:00,6.79,6.79,6.76,6.77,180827.0,6.7434,6.7434,6.7136,6.7235,180827.0
2025-04-25 12:30:00,6.77,6.77,6.76,6.76,204272.0,6.7235,6.7235,6.7136,6.7136,204272.0
2025-04-25 12:40:00,6.75,6.78,6.75,6.77,122024.0,6.7037,6.7335,6.7037,6.7235,122024.0
2025-04-25 12:50:00,6.77,6.78,6.74,6.74,43461.0,6.7235,6.7335,6.6938,6.6938,43461.0
2025-04-25 13:00:00,6.74,6.75,6.72,6.72,159910.0,6.6938,6.7037,6.6739,6.6739,159910.0
2025-04-25 13:10:00,6.72,6.72,6.7,6.7,97535.0,6.6739,6.6739,6.654,6.654,97535.0
2025-04-25 13:20:00,6.7,6.7,6.67,6.67,55125.0,6.654,6.654,6.6242,6.6242,55125.0
2025-04-25 13:30:00,6.67,6.75,6.67,6.75,463743.0,6.6242,6.7037,6.6242,6.7037,463743.0
2025-04-25 13:40:00,6.75,6.78,6.72,6.76,240719.0,6.7037,6.7335,6.6739,6.7136,240719.0
2025-04-25 13:50:00,6.76,6.82,6.76,6.79,313731.0,6.7136,6.7732,6.7136,6.7434,313731.0
2025-04-25 14:00:00,6.79,6.79,6.74,6.74,105016.0,6.7434,6.7434,6.6938,6.6938,105016.0
2025-04-25 14:10:00,6.74,6.75,6.74,6.74,112231.0,6.6938,6.7037,6.6938,6.6938,112231.0
2025-04-25 14:20:00,6.73,6.73,6.71,6.71,105158.0,6.6838,6.6838,6.664,6.664,105158.0
2025-04-25 14:30:00,6.72,6.72,6.7,6.7,47184.0,6.6739,6.6739,6.654,6.654,47184.0
2025-04-25 14:40:00,6.69,6.7,6.68,6.69,32982.0,6.6441,6.654,6.6342,6.6441,32982.0
2025-04-25 14:50:00,6.69,6.73,6.69,6.71,194864.0,6.6441,6.6838,6.6441,6.664,194864.0
2025-04-25 15:00:00,6.71,6.71,6.69,6.69,45302.0,6.664,6.664,6.6441,6.6441,45302.0
2025-04-25 15:10:00,6.71,6.72,6.7,6.71,69999.0,6.664,6.6739,6.654,6.664,69999.0
2025-04-25 15:20:00,6.71,6.72,6.69,6.72,158091.0,6.664,6.6739,6.6441,6.6739,158091.0
2025-04-25 15:30:00,6.73,6.74,6.72,6.74,290694.0,6.6838,6.6938,6.6739,6.6938,290694.0
2025-04-25 15:40:00,6.74,6.75,6.72,6.73,192465.0,6.6938,6.7037,6.6739,6.6838,192465.0
2025-04-25 15:50:00,6.72,6.72,6.67,6.68,310696.0,6.6739,6.6739,6.6242,6.6342,310696.0
2025-04-28 09:30:00,6.67,6.67,6.62,6.66,523808.0,6.6242,6.6242,6.5746,6.6143,523808.0
2025-04-28 09:40:00,6.67,6.67,6.58,6.62,337589.0,6.6242,6.6242,6.5349,6.5746,337589.0
2025-04-28 09:50:00,6.61,6.7,6.61,6.7,245598.0,6.5646,6.654,6.5646,6.654,245598.0
2025-04-28 10:00:00,6.7,6.72,6.67,6.67,322649.0,6.654,6.6739,6.6242,6.6242,322649.0
2025-04-28 10:10:00,6.67,6.69,6.66,6.66,209522.0,6.6242,6.6441,6.6143,6.6143,209522.0
2025-04-28 10:20:00,6.66,6.67,6.64,6.67,217253.0,6.6143,6.6242,6.5944,6.6242,217253.0
2025-04-28 10:30:00,6.68,6.71,6.66,6.66,126423.0,6.6342,6.664,6.6143,6.6143,126423.0
2025-04-28 10:40:00,6.66,6.69,6.65,6.65,166441.0,6.6143,6.6441,6.6044,6.6044,166441.0
2025-04-28 10:50:00,6.64,6.69,6.64,6.69,216559.0,6.5944,6.6441,6.5944,6.6441,216559.0
2025-04-28 11:00:00,6.68,6.73,6.67,6.73,254095.0,6.6342,6.6838,6.6242,6.6838,254095.0
2025-04-28 11:10:00,6.73,6.74,6.71,6.74,311554.0,6.6838,6.6938,6.664,6.6938,311554.0
2025-04-28 11:20:00,6.75,6.81,6.75,6.81,265581.0,6.7037,6.7633,6.7037,6.7633,265581.0
2025-04-28 11:30:00,6.81,6.81,6.78,6.78,159219.0,6.7633,6.7633,6.7335,6.7335,159219.0
2025-04-28 11:40:00,6.78,6.8,6.77,6.8,151113.0,6.7335,6.7533,6.7235,6.7533,151113.0
2025-04-28 11:50:00,6.8,6.81,6.78,6.8,304498.0,6.7533,6.7633,6.7335,6.7533,304498.0
2025-04-28 12:00:00,6.8,6.84,6.8,6.84,218079.0,6.7533,6.7931,6.7533,6.7931,218079.0
2025-04-28 12:10:00,6.85,6.85,6.83,6.83,126515.0,6.803,6.803,6.7831,6.7831,126515.0
2025-04-28 12:20:00,6.83,6.86,6.83,6.86,159004.0,6.7831,6.8129,6.7831,6.8129,159004.0
2025-04-28 12:30:00,6.85,6.85,6.83,6.83,199767.0,6.803,6.803,6.7831,6.7831,199767.0
2025-04-28 12:40:00,6.83,6.83,6.81,6.81,121924.0,6.7831,6.7831,6.7633,6.7633,121924.0
2025-04-28 12:50:00,6.81,6.85,6.81,6.84,419720.0,6.7633,6.803,6.7633,6.7931,419720.0
2025-04-28 13:00:00,6.83,6.86,6.83,6.85,234625.0,6.7831,6.8129,6.7831,6.803,234625.0
2025-04-28 13:10:00,6.86,6.88,6.86,6.86,190792.0,6.8129,6.8328,6.8129,6.8129,190792.0
2025-04-28 13:20:00,6.86,6.87,6.85,6.87,125707.0,6.8129,6.8229,6.803,6.8229,125707.0
2025-04-28 13:30:00,6.88,6.88,6.86,6.86,204505.0,6.8328,6.8328,6.8129,6.8129,204505.0
2025-04-28 13:40:00,6.85,6.86,6.83,6.83,120805.0,6.803,6.8129,6.7831,6.7831,120805.0
2025-04-28 13:50:00,6.82,6.82,6.8,6.8,76257.0,6.7732,6.7732,6.7533,6.7533,76257.0
2025-04-28 14:00:00,6.79,6.79,6.79,6.79,137327.0,6.7434,6.7434,6.7434,6.7434,137327.0
2025-04-28 14:10:00,6.8,6.8,6.79,6.79,165833.0,6.7533,6.7533,6.7434,6.7434,165833.0
2025-04-28 14:20:00,6.8,6.8,6.76,6.76,97605.0,6.7533,6.7533,6.7136,6.7136,97605.0
2025-04-28 14:30:00,6.76,6.79,6.76,6.77,96022.0,6.7136,6.7434,6.7136,6.7235,96022.0
2025-04-28 14:40:00,6.76,6.76,6.76,6.76,164042.0,6.7136,6.7136,6.7136,6.7136,164042.0
2025-04-28 14:50:00,6.76,6.76,6.75,6.75,82388.0,6.7136,6.7136,6.7037,6.7037,82388.0
2025-04-28 15:00:00,6.75,6.75,6.72,6.72,124193.0,6.7037,6.7037,6.6739,6.6739,124193.0
2025-04-28 15:10:00,6.72,6.73,6.71,6.71,117077.0,6.6739,6.6838,6.664,6.664,117077.0
2025-04-28 15:20:00,6.7,6.7,6.68,6.69,140781.0,6.654,6.654,6.6342,6.6441,140781.0
2025-04-28 15:30:00,6.69,6.7,6.68,6.69,284582.0,6.6441,6.654,6.6342,6.6441,284582.0
2025-04-28 15:40:00,6.69,6.69,6.67,6.67,133527.0,6.6441,6.6441,6.6242,6.6242,133527.0
2025-04-28 15:50:00,6.66,6.67,6.63,6.67,352553.0,6.6143,6.6242,6.5845,6.6242,352553.0
2025-04-29 09:30:00,6.76,6.76,6.73,6.74,172660.0,6.7136,6.7136,6.6838,6.6938,172660.0
2025-04-29 09:40:00,6.73,6.74,6.67,6.67,260837.0,6.6838,6.6938,6.6242,6.6242,260837.0
2025-04-29 09:50:00,6.67,6.7,6.66,6.7,418416.0,6.6242,6.654,6.6143,6.654,418416.0
2025-04-29 10:00:00,6.69,6.72,6.62,6.63,169012.0,6.6441,6.6739,6.5746,6.5845,169012.0
2025-04-29 10:10:00,6.64,6.67,6.64,6.67,278867.0,6.5944,6.6242,6.5944,6.6242,278867.0
2025-04-29 10:20:00,6.67,6.73,6.67,6.72,171700.0,6.6242,6.6838,6.6242,6.6739,171700.0
2025-04-29 10:30:00,6.71,6.71,6.65,6.65,122984.0,6.664,6.664,6.6044,6.6044,122984.0
2025-04-29 10:40:00,6.65,6.66,6.64,6.64,158697.0,6.6044,6.6143,6.5944,6.5944,158697.0
2025-04-29 10:50:00,6.65,6.65,6.61,6.61,162880.0,6.6044,6.6044,6.5646,6.5646,162880.0
2025-04-29 11:00:00,6.6,6.63,6.59,6.62,192393.0,6.5547,6.5845,6.5448,6.5746,192393.0
2025-04-29 11:10:00,6.62,6.66,6.62,6.66,100428.0,6.5746,6.6143,6.5746,6.6143,100428.0
2025-04-29 11:20:00,6.66,6.67,6.63,6.63,200464.0,6.6143,6.6242,6.5845,6.5845,200464.0
2025-04-29 11:30:00,6.63,6.67,6.63,6.65,217296.0,6.5845,6.6242,6.5845,6.6044,217296.0
2025-04-29 11:40:00,6.64,6.64,6.62,6.63,165064.0,6.5944,6.5944,6.5746,6.5845,165064.0
2025-04-29 11:50:00,6.62,6.65,6.62,6.65,168274.0,6.5746,6.6044,6.5746,6.6044,168274.0
2025-04-29 12:00:00,6.65,6.65,6.6,6.6,82480.0,6.6044,6.6044,6.5547,6.5547,82480.0
2025-04-29 12:10:00,6.6,6.62,6.6,6.62,122155.0,6.5547,6.5746,6.5547,6.5746,122155.0
2025-04-29 12:20:00,6.62,6.62,6.61,6.61,165000.0,6.5746,6.5746,6.5646,6.5646,165000.0
2025-04-29 12:30:00,6.61,6.62,6.6,6.62,68185.0,6.5646,6.5746,6.5547,6.5746,68185.0
2025-04-29 12:40:00,6.63,6.67,6.61,6.67,215985.0,6.5845,6.6242,6.5646,6.6242,215985.0
2025-04-29 12:50:00,6.67,6.69,6.65,6.68,159191.0,6.6242,6.6441,6.6044,6.6342,159191.0
2025-04-29 13:00:00,6.68,6.68,6.66,6.66,44510.0,6.6342,6.6342,6.6143,6.6143,44510.0
2025-04-29 13:10:00,6.67,6.68,6.62,6.62,155010.0,6.6242,6.6342,6.5746,6.5746,155010.0
2025-04-29 13:20:00,6.62,6.63,6.61,6.62,168513.0,6.5746,6.5845,6.5646,6.5746,168513.0
2025-04-29 13:30:00,6.62,6.62,6.59,6.59,35240.0,6.5746,6.5746,6.5448,6.5448,35240.0
2025-04-29 13:40:00,6.59,6.59,6.54,6.54,339899.0,6.5448,6.5448,6.4951,6.4951,339899.0
2025-04-29 13:50:00,6.54,6.55,6.54,6.54,387193.0,6.4951,6.5051,6.4951,6.4951,387193.0
2025-04-29 14:00:00,6.54,6.54,6.53,6.54,109147.0,6.4951,6.4951,6.4852,6.4951,109147.0
2025-04-29 14:10:00,6.54,6.54,6.53,6.54,43015.0,6.4951,6.4951,6.4852,6.4951,43015.0
2025-04-29 14:20:00,6.54,6.56,6.54,6.54,210474.0,6.4951,6.515,6.4951,6.4951,210474.0
2025-04-29 14:30:00,6.54,6.55,6.53,6.53,89759.0,6.4951,6.5051,6.4852,6.4852,89759.0
2025-04-29 14:40:00,6.53,6.54,6.53,6.54,108014.0,6.4852,6.4951,6.4852,6.4951,108014.0
2025-04-29 14:50:00,6.55,6.56,6.55,6.55,196129.0,6.5051,6.515,6.5051,6.5051,196129.0
2025-04-29 15:00:00,6.55,6.55,6.53,6.54,244905.0,6.5051,6.5051,6.4852,6.4951,244905.0
2025-04-29 15:10:00,6.54,6.55,6.54,6.55,395923.0,6.4951,6.5051,6.4951,6.5051,395923.0
2025-04-29 15:20:00,6.55,6.55,6.54,6.55,128546.0,6.5051,6.5051,6.4951,6.5051,128546.0
2025-04-29 15:30:00,6.55,6.56,6.55,6.55,74258.0,6.5051,6.515,6.5051,6.5051,74258.0
2025-04-29 15:40:00,6.56,6.57,6.54,6.54,78522.0,6.515,6.5249,6.4951,6.4951,78522.0
2025-04-29 15:50:00,6.53,6.57,6.53,6.57,497442.0,6.4852,6.5249,6.4852,6.5249,497442.0
2025-04-30 09:30:00,6.8,6.91,6.8,6.91,460534.0,6.7533,6.8626,6.7533,6.8626,460534.0
2025-04-30 09:40:00,6.91,6.97,6.91,6.92,174986.0,6.8626,6.9222,6.8626,6.8725,174986.0
2025-04-30 09:50:00,6.92,7.01,6.92,7.0,219049.0,6.8725,6.9619,6.8725,6.952,219049.0
2025-04-30 10:00:00,7.0,7.0,6.92,6.92,214749.0,6.952,6.952,6.8725,6.8725,214749.0
2025-04-30 10:10:00,6.93,6.94,6.89,6.89,232379.0,6.8824,6.8924,6.8427,6.8427,232379.0
2025-04-30 10:20:00,6.88,6.89,6.84,6.84,97566.0,6.8328,6.8427,6.7931,6.7931,97566.0
2025-04-30 10:30:00,6.85,6.86,6.82,6.85,250187.0,6.803,6.8129,6.7732,6.803,250187.0
2025-04-30 10:40:00,6.85,6.88,6.82,6.84,249105.0,6.803,6.8328,6.7732,6.7931,249105.0
2025-04-30 10:50:00,6.84,6.86,6.81,6.82,361827.0,6.7931,6.8129,6.7633,6.7732,361827.0
2025-04-30 11:00:00,6.82,6.82,6.76,6.76,567292.0,6.7732,6.7732,6.7136,6.7136,567292.0
2025-04-30 11:10:00,6.77,6.77,6.75,6.75,217553.0,6.7235,6.7235,6.7037,6.7037,217553.0
2025-04-30 11:20:00,6.75,6.77,6.73,6.74,234259.0,6.7037,6.7235,6.6838,6.6938,234259.0
2025-04-30 11:30:00,6.75,6.75,6.74,6.75,345473.0,6.7037,6.7037,6.6938,6.7037,345473.0
2025-04-30 11:40:00,6.74,6.75,6.73,6.73,240102.0,6.6938,6.7037,6.6838,6.6838,240102.0
2025-04-30 11:50:00,6.73,6.75,6.73,6.74,283022.0,6.6838,6.7037,6.6838,6.6938,283022.0
2025-04-30 12:00:00,6.73,6.73,6.71,6.72,145104.0,6.6838,6.6838,6.664,6.6739,145104.0
2025-04-30 12:10:00,6.73,6.75,6.73,6.75,365963.0,6.6838,6.7037,6.6838,6.7037,365963.0
2025-04-30 12:20:00,6.75,6.79,6.75,6.78,144560.0,6.7037,6.7434,6.7037,6.7335,144560.0
2025-04-30 12:30:00,6.78,6.8,6.75,6.75,228338.0,6.7335,6.7533,6.7037,6.7037,228338.0
2025-04-30 12:40:00,6.74,6.75,6.74,6.75,246376.0,6.6938,6.7037,6.6938,6.7037,246376.0
2025-04-30 12:50:00,6.75,6.75,6.73,6.74,116745.0,6.7037,6.7037,6.6838,6.6938,116745.0
2025-04-30 13:00:00,6.73,6.76,6.73,6.76,87292.0,6.6838,6.7136,6.6838,6.7136,87292.0
2025-04-30 13:10:00,6.77,6.81,6.75,6.76,278148.0,6.7235,6.7633,6.7037,6.7136,278148.0
2025-04-30 13:20:00,6.76,6.76,6.72,6.72,26624.0,6.7136,6.7136,6.6739,6.6739,26624.0
2025-04-30 13:30:00,6.72,6.72,6.68,6.69,136915.0,6.6739,6.6739,6.6342,6.6441,136915.0
2025-04-30 13:40:00,6.69,6.7,6.69,6.7,113623.0,6.6441,6.654,6.6441,6.654,113623.0
2025-04-30 13:50:00,6.69,6.69,6.67,6.69,100930.0,6.6441,6.6441,6.6242,6.6441,100930.0
2025-04-30 14:00:00,6.7,6.71,6.61,6.68,544674.0,6.654,6.664,6.5646,6.6342,544674.0
2025-04-30 14:10:00,6.68,6.68,6.63,6.66,221351.0,6.6342,6.6342,6.5845,6.6143,221351.0
2025-04-30 14:20:00,6.64,6.71,6.64,6.7,197060.0,6.5944,6.664,6.5944,6.654,197060.0
2025-04-30 14:30:00,6.69,6.73,6.68,6.73,123538.0,6.6441,6.6838,6.6342,6.6838,123538.0
2025-04-30 14:40:00,6.74,6.74,6.68,6.69,93316.0,6.6938,6.6938,6.6342,6.6441,93316.0
2025-04-30 14:50:00,6.69,6.73,6.69,6.73,40013.0,6.6441,6.6838,6.6441,6.6838,40013.0
2025-04-30 15:00:00,6.72,6.72,6.7,6.71,84140.0,6.6739,6.6739,6.654,6.664,84140.0
2025-04-30 15:10:00,6.71,6.71,6.69,6.69,22835.0,6.664,6.664,6.6441,6.6441,22835.0
2025-04-30 15:20:00,6.7,6.72,6.68,6.72,136060.0,6.654,6.6739,6.6342,6.6739,136060.0
2025-04-30 15:30:00,6.72,6.73,6.7,6.71,179634.0,6.6739,6.6838,6.654,6.664,179634.0
2025-04-30 15:40:00,6.72,6.72,6.61,6.61,142366.0,6.6739,6.6739,6.5646,6.5646,142366.0
2025-04-30 15:50:00,6.61,6.61,6.49,6.55,807850.0,6.5646,6.5646,6.4455,6.5051,807850.0
2025-05-01 09:30:00,6.35,6.39,6.33,6.38,483994.0,6.3064,6.3462,6.2866,6.3362,483994.0
2025-05-01 09:40:00,6.37,6.38,6.34,6.34,186044.0,6.3263,6.3362,6.2965,6.2965,186044.0
2025-05-01 09:50:00,6.34,6.4,6.32,6.4,779231.0,6.2965,6.3561,6.2766,6.3561,779231.0
2025-05-01 10:00:00,6.4,6.4,6.33,6.37,351460.0,6.3561,6.3561,6.2866,6.3263,351460.0
2025-05-01 10:10:00,6.37,6.38,6.33,6.33,195688.0,6.3263,6.3362,6.2866,6.2866,195688.0
2025-05-01 10:20:00,6.33,6.33,6.29,6.29,185602.0,6.2866,6.2866,6.2468,6.2468,185602.0
2025-05-01 10:30:00,6.29,6.31,6.28,6.28,228870.0,6.2468,6.2667,6.2369,6.2369,228870.0
2025-05-01 10:40:00,6.27,6.28,6.26,6.27,161333.0,6.227,6.2369,6.217,6.227,161333.0
2025-05-01 10:50:00,6.26,6.27,6.24,6.24,162429.0,6.217,6.227,6.1972,6.1972,162429.0
2025-05-01 11:00:00,6.25,6.26,6.25,6.25,131334.0,6.2071,6.217,6.2071,6.2071,131334.0
2025-05-01 11:10:00,6.25,6.25,6.22,6.22,397840.0,6.2071,6.2071,6.1773,6.1773,397840.0
2025-05-01 11:20:00,6.23,6.24,6.23,6.24,96135.0,6.1873,6.1972,6.1873,6.1972,96135.0
2025-05-01 11:30:00,6.25,6.27,6.25,6.27,202495.0,6.2071,6.227,6.2071,6.227,202495.0
2025-05-01 11:40:00,6.27,6.29,6.27,6.29,137287.0,6.227,6.2468,6.227,6.2468,137287.0
2025-05-01 11:50:00,6.3,6.37,6.3,6.35,268925.0,6.2568,6.3263,6.2568,6.3064,268925.0
2025-05-01 12:00:00,6.35,6.36,6.33,6.33,247264.0,6.3064,6.3164,6.2866,6.2866,247264.0
2025-05-01 12:10:00,6.33,6.39,6.33,6.37,751845.0,6.2866,6.3462,6.2866,6.3263,751845.0
2025-05-01 12:20:00,6.37,6.38,6.35,6.35,107317.0,6.3263,6.3362,6.3064,6.3064,107317.0
2025-05-01 12:30:00,6.35,6.36,6.34,6.34,53368.0,6.3064,6.3164,6.2965,6.2965,53368.0
2025-05-01 12:40:00,6.34,6.38,6.34,6.38,90243.0,6.2965,6.3362,6.2965,6.3362,90243.0
2025-05-01 12:50:00,6.38,6.38,6.36,6.37,165624.0,6.3362,6.3362,6.3164,6.3263,165624.0
2025-05-01 13:00:00,6.37,6.37,6.32,6.32,101747.0,6.3263,6.3263,6.2766,6.2766,101747.0
2025-05-01 13:10:00,6.31,6.31,6.3,6.3,36671.0,6.2667,6.2667,6.2568,6.2568,36671.0
2025-05-01 13:20:00,6.3,6.32,6.3,6.32,206056.0,6.2568,6.2766,6.2568,6.2766,206056.0
2025-05-01 13:30:00,6.32,6.32,6.31,6.31,105376.0,6.2766,6.2766,6.2667,6.2667,105376.0
2025-05-01 13:40:00,6.33,6.36,6.33,6.34,142561.0,6.2866,6.3164,6.2866,6.2965,142561.0
2025-05-01 13:50:00,6.34,6.35,6.34,6.34,181095.0,6.2965,6.3064,6.2965,6.2965,181095.0
2025-05-01 14:00:00,6.34,6.34,6.3,6.3,106157.0,6.2965,6.2965,6.2568,6.2568,106157.0
2025-05-01 14:10:00,6.3,6.3,6.29,6.29,40925.0,6.2568,6.2568,6.2468,6.2468,40925.0
2025-05-01 14:20:00,6.29,6.32,6.29,6.3,113278.0,6.2468,6.2766,6.2468,6.2568,113278.0
2025-05-01 14:30:00,6.29,6.29,6.29,6.29,40097.0,6.2468,6.2468,6.2468,6.2468,40097.0
2025-05-01 14:40:00,6.29,6.29,6.28,6.28,204035.0,6.2468,6.2468,6.2369,6.2369,204035.0
2025-05-01 14:50:00,6.29,6.3,6.29,6.3,226932.0,6.2468,6.2568,6.2468,6.2568,226932.0
2025-05-01 15:00:00,6.31,6.31,6.3,6.31,160648.0,6.2667,6.2667,6.2568,6.2667,160648.0
2025-05-01 15:10:00,6.32,6.33,6.31,6.31,77186.0,6.2766,6.2866,6.2667,6.2667,77186.0
2025-05-01 15:20:00,6.3,6.3,6.29,6.3,43695.0,6.2568,6.2568,6.2468,6.2568,43695.0
2025-05-01 15:30:00,6.29,6.32,6.29,6.31,213045.0,6.2468,6.2766,6.2468,6.2667,213045.0
2025-05-01 15:40:00,6.32,6.33,6.29,6.29,164691.0,6.2766,6.2866,6.2468,6.2468,164691.0
2025-05-01 15:50:00,6.28,6.43,6.28,6.42,414303.0,6.2369,6.3859,6.2369,6.3759,414303.0
2025-05-02 09:30:00,6.21,6.24,6.19,6.21,282430.0,6.1674,6.1972,6.1475,6.1674,282430.0
2025-05-02 09:40:00,6.2,6.25,6.2,6.25,213633.0,6.1575,6.2071,6.1575,6.2071,213633.0
2025-05-02 09:50:00,6.25,6.29,6.24,6.25,193327.0,6.2071,6.2468,6.1972,6.2071,193327.0
2025-05-02 10:00:00,6.24,6.25,6.21,6.21,157648.0,6.1972,6.2071,6.1674,6.1674,157648.0
2025-05-02 10:10:00,6.21,6.21,6.18,6.19,142713.0,6.1674,6.1674,6.1376,6.1475,142713.0
2025-05-02 10:20:00,6.2,6.21,6.16,6.16,156476.0,6.1575,6.1674,6.1177,6.1177,156476.0
2025-05-02 10:30:00,6.16,6.19,6.16,6.18,198881.0,6.1177,6.1475,6.1177,6.1376,198881.0
2025-05-02 10:40:00,6.17,6.2,6.17,6.19,291666.0,6.1277,6.1575,6.1277,6.1475,291666.0
2025-05-02 10:50:00,6.19,6.2,6.18,6.18,189302.0,6.1475,6.1575,6.1376,6.1376,189302.0
2025-05-02 11:00:00,6.17,6.18,6.17,6.18,154252.0,6.1277,6.1376,6.1277,6.1376,154252.0
2025-05-02 11:10:00,6.18,6.19,6.17,6.17,58812.0,6.1376,6.1475,6.1277,6.1277,58812.0
2025-05-02 11:20:00,6.18,6.21,6.18,6.21,182192.0,6.1376,6.1674,6.1376,6.1674,182192.0
2025-05-02 11:30:00,6.22,6.22,6.18,6.18,265037.0,6.1773,6.1773,6.1376,6.1376,265037.0
2025-05-02 11:40:00,6.17,6.17,6.17,6.17,65171.0,6.1277,6.1277,6.1277,6.1277,65171.0
2025-05-02 11:50:00,6.16,6.18,6.16,6.16,144165.0,6.1177,6.1376,6.1177,6.1177,144165.0
2025-05-02 12:00:00,6.16,6.16,6.11,6.13,688460.0,6.1177,6.1177,6.0681,6.0879,688460.0
2025-05-02 12:10:00,6.13,6.13,6.11,6.11,168829.0,6.0879,6.0879,6.0681,6.0681,168829.0
2025-05-02 12:20:00,6.11,6.12,6.11,6.12,183902.0,6.0681,6.078,6.0681,6.078,183902.0
2025-05-02 12:30:00,6.12,6.13,6.1,6.1,212142.0,6.078,6.0879,6.0581,6.0581,212142.0
2025-05-02 12:40:00,6.11,6.11,6.11,6.11,97654.0,6.0681,6.0681,6.0681,6.0681,97654.0
2025-05-02 12:50:00,6.11,6.12,6.11,6.12,142262.0,6.0681,6.078,6.0681,6.078,142262.0
2025-05-02 13:00:00,6.12,6.13,6.11,6.13,213057.0,6.078,6.0879,6.0681,6.0879,213057.0
2025-05-02 13:10:00,6.14,6.15,6.14,6.15,195250.0,6.0979,6.1078,6.0979,6.1078,195250.0
2025-05-02 13:20:00,6.14,6.15,6.13,6.14,113815.0,6.0979,6.1078,6.0879,6.0979,113815.0
2025-05-02 13:30:00,6.14,6.14,6.14,6.14,46826.0,6.0979,6.0979,6.0979,6.0979,46826.0
2025-05-02 13:40:00,6.14,6.14,6.12,6.12,49222.0,6.0979,6.0979,6.078,6.078,49222.0
2025-05-02 13:50:00,6.13,6.13,6.13,6.13,53787.0,6.0879,6.0879,6.0879,6.0879,53787.0
2025-05-02 14:00:00,6.12,6.12,6.11,6.11,69791.0,6.078,6.078,6.0681,6.0681,69791.0
2025-05-02 14:10:00,6.11,6.11,6.11,6.11,15500.0,6.0681,6.0681,6.0681,6.0681,15500.0
2025-05-02 14:20:00,6.11,6.11,6.11,6.11,100709.0,6.0681,6.0681,6.0681,6.0681,100709.0
2025-05-02 14:30:00,6.11,6.11,6.08,6.09,89284.0,6.0681,6.0681,6.0383,6.0482,89284.0
2025-05-02 14:40:00,6.1,6.14,6.09,6.14,95891.0,6.0581,6.0979,6.0482,6.0979,95891.0
2025-05-02 14:50:00,6.14,6.14,6.12,6.12,277602.0,6.0979,6.0979,6.078,6.078,277602.0
2025-05-02 15:00:00,6.13,6.16,6.13,6.14,94661.0,6.0879,6.1177,6.0879,6.0979,94661.0
2025-05-02 15:10:00,6.13,6.15,6.12,6.12,257345.0,6.0879,6.1078,6.078,6.078,257345.0
2025-05-02 15:20:00,6.12,6.12,6.11,6.11,113381.0,6.078,6.078,6.0681,6.0681,113381.0
2025-05-02 15:30:00,6.11,6.13,6.11,6.12,55297.0,6.0681,6.0879,6.0681,6.078,55297.0
2025-05-02 15:40:00,6.12,6.16,6.11,6.16,140613.0,6.078,6.1177,6.0681,6.1177,140613.0
2025-05-02 15:50:00,6.16,6.16,6.12,6.14,453309.0,6.1177,6.1177,6.078,6.0979,453309.0
2025-05-05 09:30:00,6.28,6.29,6.26,6.28,387346.0,6.2369,6.2468,6.217,6.2369,387346.0
2025-05-05 09:40:00,6.29,6.3,6.27,6.28,144580.0,6.2468,6.2568,6.227,6.2369,144580.0
2025-05-05 09:50:00,6.29,6.3,6.26,6.26,87130.0,6.2468,6.2568,6.217,6.217,87130.0
2025-05-05 10:00:00,6.26,6.28,6.23,6.25,367117.0,6.217,6.2369,6.1873,6.2071,367117.0
2025-05-05 10:10:00,6.26,6.26,6.24,6.24,159248.0,6.217,6.217,6.1972,6.1972,159248.0
2025-05-05 10:20:00,6.24,6.25,6.24,6.25,219759.0,6.1972,6.2071,6.1972,6.2071,219759.0
2025-05-05 10:30:00,6.25,6.26,6.24,6.24,225805.0,6.2071,6.217,6.1972,6.1972,225805.0
2025-05-05 10:40:00,6.23,6.23,6.21,6.22,183868.0,6.1873,6.1873,6.1674,6.1773,183868.0
2025-05-05 10:50:00,6.22,6.22,6.2,6.2,120349.0,6.1773,6.1773,6.1575,6.1575,120349.0
2025-05-05 11:00:00,6.21,6.21,6.2,6.21,197654.0,6.1674,6.1674,6.1575,6.1674,197654.0
2025-05-05 11:10:00,6.21,6.21,6.21,6.21,155056.0,6.1674,6.1674,6.1674,6.1674,155056.0
2025-05-05 11:20:00,6.2,6.21,6.2,6.21,80308.0,6.1575,6.1674,6.1575,6.1674,80308.0
2025-05-05 11:30:00,6.21,6.24,6.21,6.24,25406.0,6.1674,6.1972,6.1674,6.1972,25406.0
2025-05-05 11:40:00,6.24,6.24,6.21,6.22,177984.0,6.1972,6.1972,6.1674,6.1773,177984.0
2025-05-05 11:50:00,6.22,6.22,6.2,6.2,50261.0,6.1773,6.1773,6.1575,6.1575,50261.0
2025-05-05 12:00:00,6.2,6.2,6.18,6.19,187310.0,6.1575,6.1575,6.1376,6.1475,187310.0
2025-05-05 12:10:00,6.19,6.19,6.19,6.19,71000.0,6.1475,6.1475,6.1475,6.1475,71000.0
2025-05-05 12:20:00,6.18,6.18,6.18,6.18,95934.0,6.1376,6.1376,6.1376,6.1376,95934.0
2025-05-05 12:30:00,6.18,6.19,6.18,6.18,116100.0,6.1376,6.1475,6.1376,6.1376,116100.0
2025-05-05 12:40:00,6.18,6.18,6.18,6.18,5979.0,6.1376,6.1376,6.1376,6.1376,5979.0
2025-05-05 12:50:00,6.18,6.18,6.18,6.18,90000.0,6.1376,6.1376,6.1376,6.1376,90000.0
2025-05-05 13:00:00,6.19,6.19,6.19,6.19,47045.0,6.1475,6.1475,6.1475,6.1475,47045.0
2025-05-05 13:10:00,6.19,6.2,6.19,6.2,101724.0,6.1475,6.1575,6.1475,6.1575,101724.0
2025-05-05 13:20:00,6.2,6.2,6.2,6.2,106120.0,6.1575,6.1575,6.1575,6.1575,106120.0
2025-05-05 13:30:00,6.2,6.2,6.18,6.18,129248.0,6.1575,6.1575,6.1376,6.1376,129248.0
2025-05-05 13:40:00,6.18,6.18,6.17,6.17,70825.0,6.1376,6.1376,6.1277,6.1277,70825.0
2025-05-05 13:50:00,6.17,6.18,6.17,6.17,53589.0,6.1277,6.1376,6.1277,6.1277,53589.0
2025-05-05 14:00:00,6.18,6.18,6.16,6.16,130549.0,6.1376,6.1376,6.1177,6.1177,130549.0
2025-05-05 14:10:00,6.16,6.17,6.16,6.16,47583.0,6.1177,6.1277,6.1177,6.1177,47583.0
2025-05-05 14:20:00,6.16,6.16,6.16,6.16,48000.0,6.1177,6.1177,6.1177,6.1177,48000.0
2025-05-05 14:30:00,6.16,6.16,6.16,6.16,13445.0,6.1177,6.1177,6.1177,6.1177,13445.0
2025-05-05 14:40:00,6.16,6.16,6.16,6.16,2428.0,6.1177,6.1177,6.1177,6.1177,2428.0
2025-05-05 14:50:00,6.16,6.17,6.16,6.17,31100.0,6.1177,6.1277,6.1177,6.1277,31100.0
2025-05-05 15:00:00,6.18,6.19,6.18,6.18,120535.0,6.1376,6.1475,6.1376,6.1376,120535.0
2025-05-05 15:10:00,6.19,6.2,6.19,6.19,98254.0,6.1475,6.1575,6.1475,6.1475,98254.0
2025-05-05 15:20:00,6.2,6.21,6.2,6.21,73086.0,6.1575,6.1674,6.1575,6.1674,73086.0
2025-05-05 15:30:00,6.21,6.21,6.2,6.2,30130.0,6.1674,6.1674,6.1575,6.1575,30130.0
2025-05-05 15:40:00,6.2,6.23,6.2,6.23,190200.0,6.1575,6.1873,6.1575,6.1873,190200.0
2025-05-05 15:50:00,6.22,6.26,6.22,6.25,215248.0,6.1773,6.217,6.1773,6.2071,215248.0
2025-05-06 09:30:00,6.43,6.44,6.39,6.4,456986.0,6.3859,6.3958,6.3462,6.3561,456986.0
2025-05-06 09:40:00,6.39,6.43,6.39,6.42,140813.0,6.3462,6.3859,6.3462,6.3759,140813.0
2025-05-06 09:50:00,6.44,6.47,6.44,6.45,294481.0,6.3958,6.4256,6.3958,6.4057,294481.0
2025-05-06 10:00:00,6.46,6.46,6.42,6.42,196746.0,6.4157,6.4157,6.3759,6.3759,196746.0
2025-05-06 10:10:00,6.41,6.41,6.38,6.38,225610.0,6.366,6.366,6.3362,6.3362,225610.0
2025-05-06 10:20:00,6.37,6.37,6.35,6.36,129099.0,6.3263,6.3263,6.3064,6.3164,129099.0
2025-05-06 10:30:00,6.35,6.35,6.33,6.35,188893.0,6.3064,6.3064,6.2866,6.3064,188893.0
2025-05-06 10:40:00,6.35,6.35,6.33,6.33,316631.0,6.3064,6.3064,6.2866,6.2866,316631.0
2025-05-06 10:50:00,6.34,6.35,6.34,6.34,212077.0,6.2965,6.3064,6.2965,6.2965,212077.0
2025-05-06 11:00:00,6.34,6.35,6.33,6.35,131610.0,6.2965,6.3064,6.2866,6.3064,131610.0
2025-05-06 11:10:00,6.34,6.34,6.33,6.34,70700.0,6.2965,6.2965,6.2866,6.2965,70700.0
2025-05-06 11:20:00,6.33,6.33,6.32,6.32,138681.0,6.2866,6.2866,6.2766,6.2766,138681.0
2025-05-06 11:30:00,6.32,6.32,6.31,6.31,110419.0,6.2766,6.2766,6.2667,6.2667,110419.0
2025-05-06 11:40:00,6.32,6.34,6.32,6.34,97799.0,6.2766,6.2965,6.2766,6.2965,97799.0
2025-05-06 11:50:00,6.35,6.35,6.35,6.35,58541.0,6.3064,6.3064,6.3064,6.3064,58541.0
2025-05-06 12:00:00,6.35,6.36,6.35,6.36,135600.0,6.3064,6.3164,6.3064,6.3164,135600.0
2025-05-06 12:10:00,6.36,6.36,6.27,6.3,516838.0,6.3164,6.3164,6.227,6.2568,516838.0
2025-05-06 12:20:00,6.3,6.36,6.3,6.35,308000.0,6.2568,6.3164,6.2568,6.3064,308000.0
2025-05-06 12:30:00,6.35,6.35,6.33,6.33,167700.0,6.3064,6.3064,6.2866,6.2866,167700.0
2025-05-06 12:40:00,6.34,6.38,6.34,6.37,137843.0,6.2965,6.3362,6.2965,6.3263,137843.0
2025-05-06 12:50:00,6.37,6.39,6.37,6.39,195355.0,6.3263,6.3462,6.3263,6.3462,195355.0
2025-05-06 13:00:00,6.39,6.39,6.36,6.36,170514.0,6.3462,6.3462,6.3164,6.3164,170514.0
2025-05-06 13:10:00,6.36,6.37,6.36,6.36,187114.0,6.3164,6.3263,6.3164,6.3164,187114.0
2025-05-06 13:20:00,6.36,6.39,6.36,6.38,126879.0,6.3164,6.3462,6.3164,6.3362,126879.0
2025-05-06 13:30:00,6.38,6.39,6.37,6.39,92515.0,6.3362,6.3462,6.3263,6.3462,92515.0
2025-05-06 13:40:00,6.4,6.42,6.4,6.42,279397.0,6.3561,6.3759,6.3561,6.3759,279397.0
2025-05-06 13:50:00,6.42,6.42,6.41,6.42,151069.0,6.3759,6.3759,6.366,6.3759,151069.0
2025-05-06 14:00:00,6.41,6.41,6.39,6.4,243208.0,6.366,6.366,6.3462,6.3561,243208.0
2025-05-06 14:10:00,6.4,6.41,6.39,6.39,72529.0,6.3561,6.366,6.3462,6.3462,72529.0
2025-05-06 14:20:00,6.38,6.38,6.36,6.36,228990.0,6.3362,6.3362,6.3164,6.3164,228990.0
2025-05-06 14:30:00,6.36,6.36,6.36,6.36,73524.0,6.3164,6.3164,6.3164,6.3164,73524.0
2025-05-06 14:40:00,6.35,6.36,6.35,6.36,102714.0,6.3064,6.3164,6.3064,6.3164,102714.0
2025-05-06 14:50:00,6.36,6.36,6.34,6.34,69350.0,6.3164,6.3164,6.2965,6.2965,69350.0
2025-05-06 15:00:00,6.34,6.36,6.34,6.36,150770.0,6.2965,6.3164,6.2965,6.3164,150770.0
2025-05-06 15:10:00,6.36,6.37,6.34,6.36,190907.0,6.3164,6.3263,6.2965,6.3164,190907.0
2025-05-06 15:20:00,6.37,6.37,6.35,6.35,58660.0,6.3263,6.3263,6.3064,6.3064,58660.0
2025-05-06 15:30:00,6.34,6.35,6.33,6.35,67140.0,6.2965,6.3064,6.2866,6.3064,67140.0
2025-05-06 15:40:00,6.34,6.34,6.33,6.33,140788.0,6.2965,6.2965,6.2866,6.2866,140788.0
2025-05-06 15:50:00,6.34,6.41,6.34,6.41,496535.0,6.2965,6.366,6.2965,6.366,496535.0
2025-05-07 09:30:00,6.37,6.38,6.35,6.37,492062.0,6.3263,6.3362,6.3064,6.3263,492062.0
2025-05-07 09:40:00,6.36,6.38,6.33,6.38,372900.0,6.3164,6.3362,6.2866,6.3362,372900.0
2025-05-07 09:50:00,6.37,6.37,6.32,6.32,148912.0,6.3263,6.3263,6.2766,6.2766,148912.0
2025-05-07 10:00:00,6.33,6.33,6.32,6.32,94900.0,6.2866,6.2866,6.2766,6.2766,94900.0
2025-05-07 10:10:00,6.32,6.33,6.32,6.32,156537.0,6.2766,6.2866,6.2766,6.2766,156537.0
2025-05-07 10:20:00,6.32,6.33,6.31,6.31,73407.0,6.2766,6.2866,6.2667,6.2667,73407.0
2025-05-07 10:30:00,6.31,6.32,6.31,6.32,49298.0,6.2667,6.2766,6.2667,6.2766,49298.0
2025-05-07 10:40:00,6.32,6.32,6.32,6.32,21100.0,6.2766,6.2766,6.2766,6.2766,21100.0
2025-05-07 10:50:00,6.34,6.4,6.34,6.39,342811.0,6.2965,6.3561,6.2965,6.3462,342811.0
2025-05-07 11:00:00,6.39,6.42,6.39,6.4,356533.0,6.3462,6.3759,6.3462,6.3561,356533.0
2025-05-07 11:10:00,6.39,6.42,6.39,6.41,203949.0,6.3462,6.3759,6.3462,6.366,203949.0
2025-05-07 11:20:00,6.41,6.41,6.39,6.4,232498.0,6.366,6.366,6.3462,6.3561,232498.0
2025-05-07 11:30:00,6.4,6.41,6.39,6.39,317285.0,6.3561,6.366,6.3462,6.3462,317285.0
2025-05-07 11:40:00,6.39,6.41,6.38,6.41,196895.0,6.3462,6.366,6.3362,6.366,196895.0
2025-05-07 11:50:00,6.41,6.41,6.38,6.38,69125.0,6.366,6.366,6.3362,6.3362,69125.0
2025-05-07 12:00:00,6.38,6.38,6.37,6.38,231088.0,6.3362,6.3362,6.3263,6.3362,231088.0
2025-05-07 12:10:00,6.37,6.38,6.37,6.37,208969.0,6.3263,6.3362,6.3263,6.3263,208969.0
2025-05-07 12:20:00,6.36,6.4,6.36,6.4,125691.0,6.3164,6.3561,6.3164,6.3561,125691.0
2025-05-07 12:30:00,6.4,6.4,6.38,6.38,70224.0,6.3561,6.3561,6.3362,6.3362,70224.0
2025-05-07 12:40:00,6.37,6.37,6.35,6.35,121160.0,6.3263,6.3263,6.3064,6.3064,121160.0
2025-05-07 12:50:00,6.35,6.35,6.33,6.33,180557.0,6.3064,6.3064,6.2866,6.2866,180557.0
2025-05-07 13:00:00,6.33,6.33,6.32,6.32,200528.0,6.2866,6.2866,6.2766,6.2766,200528.0
2025-05-07 13:10:00,6.32,6.32,6.31,6.32,93593.0,6.2766,6.2766,6.2667,6.2766,93593.0
2025-05-07 13:20:00,6.33,6.33,6.32,6.33,89700.0,6.2866,6.2866,6.2766,6.2866,89700.0
2025-05-07 13:30:00,6.33,6.36,6.33,6.36,81646.0,6.2866,6.3164,6.2866,6.3164,81646.0
2025-05-07 13:40:00,6.36,6.37,6.36,6.36,101165.0,6.3164,6.3263,6.3164,6.3164,101165.0
2025-05-07 13:50:00,6.35,6.41,6.35,6.39,574757.0,6.3064,6.366,6.3064,6.3462,574757.0
2025-05-07 14:00:00,6.39,6.5,6.36,6.49,274793.0,6.3462,6.4554,6.3164,6.4455,274793.0
2025-05-07 14:10:00,6.49,6.5,6.46,6.47,150875.0,6.4455,6.4554,6.4157,6.4256,150875.0
2025-05-07 14:20:00,6.47,6.47,6.43,6.45,160079.0,6.4256,6.4256,6.3859,6.4057,160079.0
2025-05-07 14:30:00,6.44,6.45,6.37,6.39,204274.0,6.3958,6.4057,6.3263,6.3462,204274.0
2025-05-07 14:40:00,6.37,6.46,6.37,6.44,303145.0,6.3263,6.4157,6.3263,6.3958,303145.0
2025-05-07 14:50:00,6.43,6.45,6.34,6.35,382331.0,6.3859,6.4057,6.2965,6.3064,382331.0
2025-05-07 15:00:00,6.35,6.37,6.35,6.35,300152.0,6.3064,6.3263,6.3064,6.3064,300152.0
2025-05-07 15:10:00,6.35,6.39,6.35,6.36,277989.0,6.3064,6.3462,6.3064,6.3164,277989.0
2025-05-07 15:20:00,6.36,6.44,6.36,6.44,335414.0,6.3164,6.3958,6.3164,6.3958,335414.0
2025-05-07 15:30:00,6.44,6.46,6.41,6.42,298328.0,6.3958,6.4157,6.366,6.3759,298328.0
2025-05-07 15:40:00,6.41,6.41,6.25,6.35,1184117.0,6.366,6.366,6.2071,6.3064,1184117.0
2025-05-07 15:50:00,6.37,6.4,6.3,6.33,299184.0,6.3263,6.3561,6.2568,6.2866,299184.0
2025-05-08 09:30:00,6.19,6.22,6.19,6.22,223165.0,6.1475,6.1773,6.1475,6.1773,223165.0
2025-05-08 09:40:00,6.22,6.25,6.21,6.25,149097.0,6.1773,6.2071,6.1674,6.2071,149097.0
2025-05-08 09:50:00,6.24,6.24,6.22,6.24,117090.0,6.1972,6.1972,6.1773,6.1972,117090.0
2025-05-08 10:00:00,6.23,6.26,6.22,6.25,235255.0,6.1873,6.217,6.1773,6.2071,235255.0
2025-05-08 10:10:00,6.26,6.28,6.26,6.26,89203.0,6.217,6.2369,6.217,6.217,89203.0
2025-05-08 10:20:00,6.25,6.25,6.22,6.22,264814.0,6.2071,6.2071,6.1773,6.1773,264814.0
2025-05-08 10:30:00,6.22,6.25,6.2,6.24,257015.0,6.1773,6.2071,6.1575,6.1972,257015.0
2025-05-08 10:40:00,6.25,6.26,6.24,6.26,251699.0,6.2071,6.217,6.1972,6.217,251699.0
2025-05-08 10:50:00,6.25,6.31,6.23,6.29,339510.0,6.2071,6.2667,6.1873,6.2468,339510.0
2025-05-08 11:00:00,6.29,6.29,6.25,6.25,190869.0,6.2468,6.2468,6.2071,6.2071,190869.0
2025-05-08 11:10:00,6.24,6.24,6.22,6.22,127445.0,6.1972,6.1972,6.1773,6.1773,127445.0
2025-05-08 11:20:00,6.21,6.21,6.14,6.16,639211.0,6.1674,6.1674,6.0979,6.1177,639211.0
2025-05-08 11:30:00,6.16,6.18,6.13,6.13,402104.0,6.1177,6.1376,6.0879,6.0879,402104.0
2025-05-08 11:40:00,6.12,6.12,6.05,6.06,743071.0,6.078,6.078,6.0085,6.0184,743071.0
2025-05-08 11:50:00,6.06,6.09,6.06,6.09,170198.0,6.0184,6.0482,6.0184,6.0482,170198.0
2025-05-08 12:00:00,6.08,6.08,6.07,6.07,100914.0,6.0383,6.0383,6.0283,6.0283,100914.0
2025-05-08 12:10:00,6.06,6.07,6.05,6.05,164218.0,6.0184,6.0283,6.0085,6.0085,164218.0
2025-05-08 12:20:00,6.05,6.07,6.05,6.07,109638.0,6.0085,6.0283,6.0085,6.0283,109638.0
2025-05-08 12:30:00,6.07,6.07,6.06,6.06,190881.0,6.0283,6.0283,6.0184,6.0184,190881.0
2025-05-08 12:40:00,6.05,6.05,6.04,6.04,48690.0,6.0085,6.0085,5.9986,5.9986,48690.0
2025-05-08 12:50:00,6.04,6.04,6.03,6.03,153433.0,5.9986,5.9986,5.9886,5.9886,153433.0
2025-05-08 13:00:00,6.03,6.05,6.03,6.05,182239.0,5.9886,6.0085,5.9886,6.0085,182239.0
2025-05-08 13:10:00,6.06,6.06,6.06,6.06,155543.0,6.0184,6.0184,6.0184,6.0184,155543.0
2025-05-08 13:20:00,6.06,6.06,6.06,6.06,85942.0,6.0184,6.0184,6.0184,6.0184,85942.0
2025-05-08 13:30:00,6.06,6.08,6.06,6.08,94600.0,6.0184,6.0383,6.0184,6.0383,94600.0
2025-05-08 13:40:00,6.08,6.09,6.08,6.09,165687.0,6.0383,6.0482,6.0383,6.0482,165687.0
2025-05-08 13:50:00,6.08,6.11,6.08,6.11,178128.0,6.0383,6.0681,6.0383,6.0681,178128.0
2025-05-08 14:00:00,6.11,6.12,6.09,6.09,148655.0,6.0681,6.078,6.0482,6.0482,148655.0
2025-05-08 14:10:00,6.09,6.11,6.08,6.08,125388.0,6.0482,6.0681,6.0383,6.0383,125388.0
2025-05-08 14:20:00,6.09,6.1,6.09,6.1,179100.0,6.0482,6.0581,6.0482,6.0581,179100.0
2025-05-08 14:30:00,6.09,6.09,6.07,6.07,5384.0,6.0482,6.0482,6.0283,6.0283,5384.0
2025-05-08 14:40:00,6.07,6.07,6.07,6.07,34616.0,6.0283,6.0283,6.0283,6.0283,34616.0
2025-05-08 14:50:00,6.08,6.08,6.08,6.08,60003.0,6.0383,6.0383,6.0383,6.0383,60003.0
2025-05-08 15:00:00,6.09,6.11,6.09,6.11,133866.0,6.0482,6.0681,6.0482,6.0681,133866.0
2025-05-08 15:10:00,6.11,6.11,6.1,6.1,186783.0,6.0681,6.0681,6.0581,6.0581,186783.0
2025-05-08 15:20:00,6.09,6.09,6.06,6.07,455443.0,6.0482,6.0482,6.0184,6.0283,455443.0
2025-05-08 15:30:00,6.07,6.1,6.07,6.1,167156.0,6.0283,6.0581,6.0283,6.0581,167156.0
2025-05-08 15:40:00,6.11,6.14,6.11,6.13,314052.0,6.0681,6.0979,6.0681,6.0879,314052.0
2025-05-08 15:50:00,6.13,6.21,6.13,6.21,535084.0,6.0879,6.1674,6.0879,6.1674,535084.0
2025-05-09 09:30:00,6.16,6.16,6.13,6.14,233723.0,6.1177,6.1177,6.0879,6.0979,233723.0
2025-05-09 09:40:00,6.15,6.17,6.15,6.17,231201.0,6.1078,6.1277,6.1078,6.1277,231201.0
2025-05-09 09:50:00,6.17,6.18,6.15,6.15,193420.0,6.1277,6.1376,6.1078,6.1078,193420.0
2025-05-09 10:00:00,6.14,6.15,6.14,6.14,46805.0,6.0979,6.1078,6.0979,6.0979,46805.0
2025-05-09 10:10:00,6.14,6.18,6.14,6.18,134421.0,6.0979,6.1376,6.0979,6.1376,134421.0
2025-05-09 10:20:00,6.19,6.25,6.19,6.24,346728.0,6.1475,6.2071,6.1475,6.1972,346728.0
2025-05-09 10:30:00,6.23,6.28,6.23,6.27,369403.0,6.1873,6.2369,6.1873,6.227,369403.0
2025-05-09 10:40:00,6.27,6.27,6.24,6.24,216086.0,6.227,6.227,6.1972,6.1972,216086.0
2025-05-09 10:50:00,6.23,6.25,6.23,6.23,144778.0,6.1873,6.2071,6.1873,6.1873,144778.0
2025-05-09 11:00:00,6.23,6.23,6.21,6.21,150654.0,6.1873,6.1873,6.1674,6.1674,150654.0
2025-05-09 11:10:00,6.21,6.23,6.21,6.22,161277.0,6.1674,6.1873,6.1674,6.1773,161277.0
2025-05-09 11:20:00,6.23,6.24,6.23,6.23,228182.0,6.1873,6.1972,6.1873,6.1873,228182.0
2025-05-09 11:30:00,6.23,6.24,6.22,6.22,228505.0,6.1873,6.1972,6.1773,6.1773,228505.0
2025-05-09 11:40:00,6.23,6.23,6.21,6.22,340199.0,6.1873,6.1873,6.1674,6.1773,340199.0
2025-05-09 11:50:00,6.21,6.21,6.2,6.2,125268.0,6.1674,6.1674,6.1575,6.1575,125268.0
2025-05-09 12:00:00,6.2,6.24,6.2,6.24,431401.0,6.1575,6.1972,6.1575,6.1972,431401.0
2025-05-09 12:10:00,6.25,6.26,6.24,6.24,194317.0,6.2071,6.217,6.1972,6.1972,194317.0
2025-05-09 12:20:00,6.23,6.24,6.23,6.24,91117.0,6.1873,6.1972,6.1873,6.1972,91117.0
2025-05-09 12:30:00,6.25,6.25,6.24,6.24,206195.0,6.2071,6.2071,6.1972,6.1972,206195.0
2025-05-09 12:40:00,6.24,6.27,6.24,6.27,221503.0,6.1972,6.227,6.1972,6.227,221503.0
2025-05-09 12:50:00,6.27,6.27,6.25,6.26,73913.0,6.227,6.227,6.2071,6.217,73913.0
2025-05-09 13:00:00,6.26,6.27,6.26,6.26,147826.0,6.217,6.227,6.217,6.217,147826.0
2025-05-09 13:10:00,6.25,6.26,6.25,6.25,131500.0,6.2071,6.217,6.2071,6.2071,131500.0
2025-05-09 13:20:00,6.25,6.28,6.24,6.24,435051.0,6.2071,6.2369,6.1972,6.1972,435051.0
2025-05-09 13:30:00,6.25,6.25,6.24,6.24,87800.0,6.2071,6.2071,6.1972,6.1972,87800.0
2025-05-09 13:40:00,6.23,6.23,6.22,6.22,44677.0,6.1873,6.1873,6.1773,6.1773,44677.0
2025-05-09 13:50:00,6.22,6.22,6.21,6.21,56188.0,6.1773,6.1773,6.1674,6.1674,56188.0
2025-05-09 14:00:00,6.21,6.22,6.21,6.22,153808.0,6.1674,6.1773,6.1674,6.1773,153808.0
2025-05-09 14:10:00,6.22,6.24,6.21,6.24,101500.0,6.1773,6.1972,6.1674,6.1972,101500.0
2025-05-09 14:20:00,6.23,6.24,6.22,6.24,131773.0,6.1873,6.1972,6.1773,6.1972,131773.0
2025-05-09 14:30:00,6.23,6.23,6.23,6.23,148700.0,6.1873,6.1873,6.1873,6.1873,148700.0
2025-05-09 14:40:00,6.22,6.22,6.22,6.22,7540.0,6.1773,6.1773,6.1773,6.1773,7540.0
2025-05-09 14:50:00,6.22,6.22,6.21,6.21,166085.0,6.1773,6.1773,6.1674,6.1674,166085.0
2025-05-09 15:00:00,6.21,6.21,6.18,6.2,73318.0,6.1674,6.1674,6.1376,6.1575,73318.0
2025-05-09 15:10:00,6.19,6.21,6.18,6.2,210725.0,6.1475,6.1674,6.1376,6.1575,210725.0
2025-05-09 15:20:00,6.2,6.21,6.2,6.21,241301.0,6.1575,6.1674,6.1575,6.1674,241301.0
2025-05-09 15:30:00,6.22,6.24,6.21,6.22,117138.0,6.1773,6.1972,6.1674,6.1773,117138.0
2025-05-09 15:40:00,6.22,6.24,6.22,6.23,114448.0,6.1773,6.1972,6.1773,6.1873,114448.0
2025-05-09 15:50:00,6.23,6.24,6.22,6.23,115672.0,6.1873,6.1972,6.1773,6.1873,115672.0
2025-05-12 09:30:00,5.66,5.75,5.66,5.75,800948.0,5.6212,5.7105,5.6212,5.7105,800948.0
2025-05-12 09:40:00,5.75,5.76,5.74,5.75,439054.0,5.7105,5.7205,5.7006,5.7105,439054.0
2025-05-12 09:50:00,5.75,5.76,5.72,5.76,237379.0,5.7105,5.7205,5.6808,5.7205,237379.0
2025-05-12 10:00:00,5.76,5.76,5.74,5.75,376714.0,5.7205,5.7205,5.7006,5.7105,376714.0
2025-05-12 10:10:00,5.75,5.75,5.71,5.72,155715.0,5.7105,5.7105,5.6708,5.6808,155715.0
2025-05-12 10:20:00,5.72,5.78,5.72,5.78,524180.0,5.6808,5.7403,5.6808,5.7403,524180.0
2025-05-12 10:30:00,5.78,5.81,5.78,5.78,541073.0,5.7403,5.7701,5.7403,5.7403,541073.0
2025-05-12 10:40:00,5.77,5.77,5.73,5.74,208927.0,5.7304,5.7304,5.6907,5.7006,208927.0
2025-05-12 10:50:00,5.73,5.74,5.72,5.74,301729.0,5.6907,5.7006,5.6808,5.7006,301729.0
2025-05-12 11:00:00,5.75,5.75,5.73,5.75,277620.0,5.7105,5.7105,5.6907,5.7105,277620.0
2025-05-12 11:10:00,5.75,5.75,5.74,5.74,259178.0,5.7105,5.7105,5.7006,5.7006,259178.0
2025-05-12 11:20:00,5.75,5.77,5.75,5.75,250430.0,5.7105,5.7304,5.7105,5.7105,250430.0
2025-05-12 11:30:00,5.75,5.75,5.75,5.75,3978.0,5.7105,5.7105,5.7105,5.7105,3978.0
2025-05-12 11:40:00,5.77,5.77,5.75,5.76,304112.0,5.7304,5.7304,5.7105,5.7205,304112.0
2025-05-12 11:50:00,5.76,5.78,5.76,5.78,95725.0,5.7205,5.7403,5.7205,5.7403,95725.0
2025-05-12 12:00:00,5.78,5.78,5.75,5.75,79715.0,5.7403,5.7403,5.7105,5.7105,79715.0
2025-05-12 12:10:00,5.75,5.75,5.75,5.75,251504.0,5.7105,5.7105,5.7105,5.7105,251504.0
2025-05-12 12:20:00,5.75,5.75,5.72,5.74,149218.0,5.7105,5.7105,5.6808,5.7006,149218.0
2025-05-12 12:30:00,5.73,5.73,5.72,5.72,18682.0,5.6907,5.6907,5.6808,5.6808,18682.0
2025-05-12 12:40:00,5.72,5.72,5.7,5.7,249413.0,5.6808,5.6808,5.6609,5.6609,249413.0
2025-05-12 12:50:00,5.69,5.69,5.68,5.68,10593.0,5.651,5.651,5.641,5.641,10593.0
2025-05-12 13:00:00,5.68,5.68,5.65,5.65,91808.0,5.641,5.641,5.6112,5.6112,91808.0
2025-05-12 13:10:00,5.65,5.66,5.65,5.66,133100.0,5.6112,5.6212,5.6112,5.6212,133100.0
2025-05-12 13:20:00,5.67,5.67,5.67,5.67,83400.0,5.6311,5.6311,5.6311,5.6311,83400.0
2025-05-12 13:30:00,5.67,5.67,5.67,5.67,82150.0,5.6311,5.6311,5.6311,5.6311,82150.0
2025-05-12 13:40:00,5.67,5.67,5.66,5.66,188361.0,5.6311,5.6311,5.6212,5.6212,188361.0
2025-05-12 13:50:00,5.66,5.66,5.66,5.66,14750.0,5.6212,5.6212,5.6212,5.6212,14750.0
2025-05-12 14:00:00,5.66,5.66,5.66,5.66,45100.0,5.6212,5.6212,5.6212,5.6212,45100.0
2025-05-12 14:10:00,5.66,5.67,5.65,5.65,157184.0,5.6212,5.6311,5.6112,5.6112,157184.0
2025-05-12 14:20:00,5.65,5.65,5.65,5.65,124253.0,5.6112,5.6112,5.6112,5.6112,124253.0
2025-05-12 14:30:00,5.65,5.65,5.64,5.64,17399.0,5.6112,5.6112,5.6013,5.6013,17399.0
2025-05-12 14:40:00,5.64,5.65,5.64,5.65,62114.0,5.6013,5.6112,5.6013,5.6112,62114.0
2025-05-12 14:50:00,5.66,5.66,5.66,5.66,114150.0,5.6212,5.6212,5.6212,5.6212,114150.0
2025-05-12 15:00:00,5.67,5.67,5.65,5.65,45304.0,5.6311,5.6311,5.6112,5.6112,45304.0
2025-05-12 15:10:00,5.65,5.66,5.65,5.66,83400.0,5.6112,5.6212,5.6112,5.6212,83400.0
2025-05-12 15:20:00,5.66,5.67,5.66,5.67,85750.0,5.6212,5.6311,5.6212,5.6311,85750.0
2025-05-12 15:30:00,5.67,5.67,5.66,5.67,86939.0,5.6311,5.6311,5.6212,5.6311,86939.0
2025-05-12 15:40:00,5.68,5.68,5.68,5.68,158338.0,5.641,5.641,5.641,5.641,158338.0
2025-05-12 15:50:00,5.67,5.67,5.62,5.63,249457.0,5.6311,5.6311,5.5814,5.5914,249457.0
2025-05-13 09:30:00,5.6,5.62,5.58,5.58,182684.0,5.5616,5.5814,5.5417,5.5417,182684.0
2025-05-13 09:40:00,5.58,5.59,5.58,5.58,227395.0,5.5417,5.5516,5.5417,5.5417,227395.0
2025-05-13 09:50:00,5.58,5.58,5.56,5.56,186141.0,5.5417,5.5417,5.5218,5.5218,186141.0
2025-05-13 10:00:00,5.55,5.55,5.53,5.53,340951.0,5.5119,5.5119,5.4921,5.4921,340951.0
2025-05-13 10:10:00,5.53,5.53,5.48,5.5,210820.0,5.4921,5.4921,5.4424,5.4623,210820.0
2025-05-13 10:20:00,5.5,5.5,5.5,5.5,256526.0,5.4623,5.4623,5.4623,5.4623,256526.0
2025-05-13 10:30:00,5.51,5.51,5.5,5.51,34380.0,5.4722,5.4722,5.4623,5.4722,34380.0
2025-05-13 10:40:00,5.51,5.53,5.51,5.52,148579.0,5.4722,5.4921,5.4722,5.4821,148579.0
2025-05-13 10:50:00,5.52,5.52,5.5,5.5,177476.0,5.4821,5.4821,5.4623,5.4623,177476.0
2025-05-13 11:00:00,5.51,5.51,5.5,5.51,96100.0,5.4722,5.4722,5.4623,5.4722,96100.0
2025-05-13 11:10:00,5.5,5.5,5.5,5.5,77600.0,5.4623,5.4623,5.4623,5.4623,77600.0
2025-05-13 11:20:00,5.49,5.49,5.48,5.48,120538.0,5.4523,5.4523,5.4424,5.4424,120538.0
2025-05-13 11:30:00,5.48,5.48,5.47,5.47,157338.0,5.4424,5.4424,5.4325,5.4325,157338.0
2025-05-13 11:40:00,5.47,5.48,5.46,5.48,154191.0,5.4325,5.4424,5.4225,5.4424,154191.0
2025-05-13 11:50:00,5.49,5.49,5.49,5.49,138129.0,5.4523,5.4523,5.4523,5.4523,138129.0
2025-05-13 12:00:00,5.49,5.5,5.49,5.5,204429.0,5.4523,5.4623,5.4523,5.4623,204429.0
2025-05-13 12:10:00,5.5,5.5,5.5,5.5,99150.0,5.4623,5.4623,5.4623,5.4623,99150.0
2025-05-13 12:20:00,5.5,5.5,5.49,5.49,150810.0,5.4623,5.4623,5.4523,5.4523,150810.0
2025-05-13 12:30:00,5.49,5.49,5.48,5.48,70647.0,5.4523,5.4523,5.4424,5.4424,70647.0
2025-05-13 12:40:00,5.47,5.47,5.47,5.47,72501.0,5.4325,5.4325,5.4325,5.4325,72501.0
2025-05-13 12:50:00,5.47,5.47,5.47,5.47,0.0,5.4325,5.4325,5.4325,5.4325,0.0
2025-05-13 13:00:00,5.48,5.48,5.48,5.48,164811.0,5.4424,5.4424,5.4424,5.4424,164811.0
2025-05-13 13:10:00,5.48,5.48,5.48,5.48,118554.0,5.4424,5.4424,5.4424,5.4424,118554.0
2025-05-13 13:20:00,5.47,5.47,5.46,5.46,32059.0,5.4325,5.4325,5.4225,5.4225,32059.0
2025-05-13 13:30:00,5.46,5.46,5.45,5.46,223219.0,5.4225,5.4225,5.4126,5.4225,223219.0
2025-05-13 13:40:00,5.46,5.46,5.46,5.46,67251.0,5.4225,5.4225,5.4225,5.4225,67251.0
2025-05-13 13:50:00,5.46,5.47,5.46,5.47,183789.0,5.4225,5.4325,5.4225,5.4325,183789.0
2025-05-13 14:00:00,5.48,5.48,5.47,5.47,150158.0,5.4424,5.4424,5.4325,5.4325,150158.0
2025-05-13 14:10:00,5.47,5.47,5.47,5.47,14400.0,5.4325,5.4325,5.4325,5.4325,14400.0
2025-05-13 14:20:00,5.47,5.47,5.47,5.47,2977.0,5.4325,5.4325,5.4325,5.4325,2977.0
2025-05-13 14:30:00,5.47,5.48,5.47,5.48,183299.0,5.4325,5.4424,5.4325,5.4424,183299.0
2025-05-13 14:40:00,5.48,5.49,5.48,5.49,45500.0,5.4424,5.4523,5.4424,5.4523,45500.0
2025-05-13 14:50:00,5.49,5.49,5.46,5.46,204016.0,5.4523,5.4523,5.4225,5.4225,204016.0
2025-05-13 15:00:00,5.46,5.46,5.46,5.46,210517.0,5.4225,5.4225,5.4225,5.4225,210517.0
2025-05-13 15:10:00,5.46,5.46,5.46,5.46,53860.0,5.4225,5.4225,5.4225,5.4225,53860.0
2025-05-13 15:20:00,5.46,5.46,5.46,5.46,112571.0,5.4225,5.4225,5.4225,5.4225,112571.0
2025-05-13 15:30:00,5.46,5.46,5.45,5.45,211632.0,5.4225,5.4225,5.4126,5.4126,211632.0
2025-05-13 15:40:00,5.46,5.47,5.46,5.47,50956.0,5.4225,5.4325,5.4225,5.4325,50956.0
2025-05-13 15:50:00,5.47,5.51,5.46,5.51,448660.0,5.4325,5.4722,5.4225,5.4722,448660.0
2025-05-14 09:30:00,5.49,5.49,5.46,5.46,170684.0,5.4523,5.4523,5.4225,5.4225,170684.0
2025-05-14 09:40:00,5.47,5.51,5.47,5.5,122254.0,5.4325,5.4722,5.4325,5.4623,122254.0
2025-05-14 09:50:00,5.51,5.51,5.5,5.5,227292.0,5.4722,5.4722,5.4623,5.4623,227292.0
2025-05-14 10:00:00,5.5,5.51,5.49,5.5,340060.0,5.4623,5.4722,5.4523,5.4623,340060.0
2025-05-14 10:10:00,5.51,5.52,5.5,5.51,190909.0,5.4722,5.4821,5.4623,5.4722,190909.0
2025-05-14 10:20:00,5.51,5.51,5.5,5.5,111900.0,5.4722,5.4722,5.4623,5.4623,111900.0
2025-05-14 10:30:00,5.49,5.5,5.49,5.5,151793.0,5.4523,5.4623,5.4523,5.4623,151793.0
2025-05-14 10:40:00,5.5,5.5,5.5,5.5,74469.0,5.4623,5.4623,5.4623,5.4623,74469.0
2025-05-14 10:50:00,5.49,5.49,5.49,5.49,224637.0,5.4523,5.4523,5.4523,5.4523,224637.0
2025-05-14 11:00:00,5.49,5.54,5.49,5.53,169321.0,5.4523,5.502,5.4523,5.4921,169321.0
2025-05-14 11:10:00,5.51,5.51,5.51,5.51,76400.0,5.4722,5.4722,5.4722,5.4722,76400.0
2025-05-14 11:20:00,5.5,5.5,5.48,5.48,188700.0,5.4623,5.4623,5.4424,5.4424,188700.0
2025-05-14 11:30:00,5.48,5.49,5.47,5.47,88982.0,5.4424,5.4523,5.4325,5.4325,88982.0
2025-05-14 11:40:00,5.47,5.48,5.47,5.48,17570.0,5.4325,5.4424,5.4325,5.4424,17570.0
2025-05-14 11:50:00,5.48,5.49,5.48,5.48,130802.0,5.4424,5.4523,5.4424,5.4424,130802.0
2025-05-14 12:00:00,5.47,5.47,5.47,5.47,29400.0,5.4325,5.4325,5.4325,5.4325,29400.0
2025-05-14 12:10:00,5.47,5.48,5.46,5.48,316870.0,5.4325,5.4424,5.4225,5.4424,316870.0
2025-05-14 12:20:00,5.48,5.49,5.47,5.47,31350.0,5.4424,5.4523,5.4325,5.4325,31350.0
2025-05-14 12:30:00,5.47,5.48,5.47,5.48,104977.0,5.4325,5.4424,5.4325,5.4424,104977.0
2025-05-14 12:40:00,5.49,5.5,5.49,5.49,86293.0,5.4523,5.4623,5.4523,5.4523,86293.0
2025-05-14 12:50:00,5.49,5.49,5.49,5.49,145600.0,5.4523,5.4523,5.4523,5.4523,145600.0
2025-05-14 13:00:00,5.5,5.5,5.5,5.5,105438.0,5.4623,5.4623,5.4623,5.4623,105438.0
2025-05-14 13:10:00,5.5,5.53,5.5,5.52,183862.0,5.4623,5.4921,5.4623,5.4821,183862.0
2025-05-14 13:20:00,5.52,5.54,5.52,5.53,162191.0,5.4821,5.502,5.4821,5.4921,162191.0
2025-05-14 13:30:00,5.52,5.53,5.51,5.51,152546.0,5.4821,5.4921,5.4722,5.4722,152546.0
2025-05-14 13:40:00,5.51,5.51,5.51,5.51,87909.0,5.4722,5.4722,5.4722,5.4722,87909.0
2025-05-14 13:50:00,5.51,5.51,5.5,5.5,203472.0,5.4722,5.4722,5.4623,5.4623,203472.0
2025-05-14 14:00:00,5.5,5.5,5.5,5.5,209727.0,5.4623,5.4623,5.4623,5.4623,209727.0
2025-05-14 14:10:00,5.5,5.5,5.5,5.5,202860.0,5.4623,5.4623,5.4623,5.4623,202860.0
2025-05-14 14:20:00,5.5,5.51,5.5,5.51,148920.0,5.4623,5.4722,5.4623,5.4722,148920.0
2025-05-14 14:30:00,5.51,5.51,5.48,5.49,290655.0,5.4722,5.4722,5.4424,5.4523,290655.0
2025-05-14 14:40:00,5.49,5.49,5.49,5.49,75200.0,5.4523,5.4523,5.4523,5.4523,75200.0
2025-05-14 14:50:00,5.49,5.49,5.49,5.49,20700.0,5.4523,5.4523,5.4523,5.4523,20700.0
2025-05-14 15:00:00,5.5,5.5,5.5,5.5,150360.0,5.4623,5.4623,5.4623,5.4623,150360.0
2025-05-14 15:10:00,5.5,5.5,5.49,5.49,77927.0,5.4623,5.4623,5.4523,5.4523,77927.0
2025-05-14 15:20:00,5.5,5.51,5.5,5.51,137700.0,5.4623,5.4722,5.4623,5.4722,137700.0
2025-05-14 15:30:00,5.5,5.51,5.5,5.51,92900.0,5.4623,5.4722,5.4623,5.4722,92900.0
2025-05-14 15:40:00,5.51,5.52,5.51,5.51,126277.0,5.4722,5.4821,5.4722,5.4722,126277.0
2025-05-14 15:50:00,5.5,5.5,5.47,5.5,565805.0,5.4623,5.4623,5.4325,5.4623,565805.0
2025-05-15 09:30:00,5.54,5.54,5.53,5.54,266544.0,5.502,5.502,5.4921,5.502,266544.0
2025-05-15 09:40:00,5.54,5.55,5.54,5.55,77800.0,5.502,5.5119,5.502,5.5119,77800.0
2025-05-15 09:50:00,5.55,5.55,5.54,5.54,75010.0,5.5119,5.5119,5.502,5.502,75010.0
2025-05-15 10:00:00,5.53,5.53,5.51,5.53,121400.0,5.4921,5.4921,5.4722,5.4921,121400.0
2025-05-15 10:10:00,5.53,5.54,5.53,5.53,269985.0,5.4921,5.502,5.4921,5.4921,269985.0
2025-05-15 10:20:00,5.52,5.54,5.52,5.54,98410.0,5.4821,5.502,5.4821,5.502,98410.0
2025-05-15 10:30:00,5.55,5.55,5.55,5.55,187621.0,5.5119,5.5119,5.5119,5.5119,187621.0
2025-05-15 10:40:00,5.54,5.54,5.53,5.53,83986.0,5.502,5.502,5.4921,5.4921,83986.0
2025-05-15 10:50:00,5.54,5.54,5.53,5.53,147240.0,5.502,5.502,5.4921,5.4921,147240.0
2025-05-15 11:00:00,5.52,5.52,5.5,5.5,156900.0,5.4821,5.4821,5.4623,5.4623,156900.0
2025-05-15 11:10:00,5.5,5.5,5.48,5.48,93686.0,5.4623,5.4623,5.4424,5.4424,93686.0
2025-05-15 11:20:00,5.47,5.47,5.46,5.47,190262.0,5.4325,5.4325,5.4225,5.4325,190262.0
2025-05-15 11:30:00,5.47,5.47,5.47,5.47,41385.0,5.4325,5.4325,5.4325,5.4325,41385.0
2025-05-15 11:40:00,5.46,5.46,5.45,5.45,82391.0,5.4225,5.4225,5.4126,5.4126,82391.0
2025-05-15 11:50:00,5.46,5.46,5.46,5.46,76700.0,5.4225,5.4225,5.4225,5.4225,76700.0
2025-05-15 12:00:00,5.45,5.45,5.42,5.42,147835.0,5.4126,5.4126,5.3828,5.3828,147835.0
2025-05-15 12:10:00,5.43,5.45,5.43,5.44,120209.0,5.3927,5.4126,5.3927,5.4027,120209.0
2025-05-15 12:20:00,5.45,5.45,5.45,5.45,169330.0,5.4126,5.4126,5.4126,5.4126,169330.0
2025-05-15 12:30:00,5.45,5.45,5.44,5.44,106985.0,5.4126,5.4126,5.4027,5.4027,106985.0
2025-05-15 12:40:00,5.44,5.44,5.43,5.43,162920.0,5.4027,5.4027,5.3927,5.3927,162920.0
2025-05-15 12:50:00,5.43,5.43,5.43,5.43,0.0,5.3927,5.3927,5.3927,5.3927,0.0
2025-05-15 13:00:00,5.42,5.42,5.41,5.41,13100.0,5.3828,5.3828,5.3729,5.3729,13100.0
2025-05-15 13:10:00,5.42,5.42,5.42,5.42,31600.0,5.3828,5.3828,5.3828,5.3828,31600.0
2025-05-15 13:20:00,5.41,5.41,5.41,5.41,92255.0,5.3729,5.3729,5.3729,5.3729,92255.0
2025-05-15 13:30:00,5.41,5.42,5.41,5.42,155489.0,5.3729,5.3828,5.3729,5.3828,155489.0
2025-05-15 13:40:00,5.42,5.42,5.42,5.42,131163.0,5.3828,5.3828,5.3828,5.3828,131163.0
2025-05-15 13:50:00,5.42,5.42,5.42,5.42,183410.0,5.3828,5.3828,5.3828,5.3828,183410.0
2025-05-15 14:00:00,5.43,5.44,5.43,5.43,112500.0,5.3927,5.4027,5.3927,5.3927,112500.0
2025-05-15 14:10:00,5.44,5.45,5.44,5.45,122400.0,5.4027,5.4126,5.4027,5.4126,122400.0
2025-05-15 14:20:00,5.45,5.45,5.45,5.45,21200.0,5.4126,5.4126,5.4126,5.4126,21200.0
2025-05-15 14:30:00,5.44,5.44,5.42,5.42,143997.0,5.4027,5.4027,5.3828,5.3828,143997.0
2025-05-15 14:40:00,5.42,5.43,5.42,5.43,109467.0,5.3828,5.3927,5.3828,5.3927,109467.0
2025-05-15 14:50:00,5.43,5.43,5.43,5.43,77464.0,5.3927,5.3927,5.3927,5.3927,77464.0
2025-05-15 15:00:00,5.43,5.43,5.42,5.43,186161.0,5.3927,5.3927,5.3828,5.3927,186161.0
2025-05-15 15:10:00,5.44,5.44,5.43,5.43,166637.0,5.4027,5.4027,5.3927,5.3927,166637.0
2025-05-15 15:20:00,5.44,5.46,5.44,5.46,89910.0,5.4027,5.4225,5.4027,5.4225,89910.0
2025-05-15 15:30:00,5.46,5.46,5.45,5.45,59750.0,5.4225,5.4225,5.4126,5.4126,59750.0
2025-05-15 15:40:00,5.45,5.45,5.43,5.44,108713.0,5.4126,5.4126,5.3927,5.4027,108713.0
2025-05-15 15:50:00,5.44,5.45,5.42,5.42,243035.0,5.4027,5.4126,5.3828,5.3828,243035.0
2025-05-16 09:30:00,5.4,5.42,5.4,5.42,275923.0,5.3629,5.3828,5.3629,5.3828,275923.0
2025-05-16 09:40:00,5.42,5.43,5.42,5.42,137490.0,5.3828,5.3927,5.3828,5.3828,137490.0
2025-05-16 09:50:00,5.41,5.42,5.4,5.4,198590.0,5.3729,5.3828,5.3629,5.3629,198590.0
2025-05-16 10:00:00,5.4,5.42,5.4,5.41,200688.0,5.3629,5.3828,5.3629,5.3729,200688.0
2025-05-16 10:10:00,5.41,5.42,5.4,5.4,65419.0,5.3729,5.3828,5.3629,5.3629,65419.0
2025-05-16 10:20:00,5.4,5.41,5.39,5.4,32645.0,5.3629,5.3729,5.353,5.3629,32645.0
2025-05-16 10:30:00,5.41,5.42,5.41,5.42,17900.0,5.3729,5.3828,5.3729,5.3828,17900.0
2025-05-16 10:40:00,5.42,5.45,5.42,5.43,67419.0,5.3828,5.4126,5.3828,5.3927,67419.0
2025-05-16 10:50:00,5.42,5.42,5.42,5.42,41684.0,5.3828,5.3828,5.3828,5.3828,41684.0
2025-05-16 11:00:00,5.42,5.42,5.42,5.42,107384.0,5.3828,5.3828,5.3828,5.3828,107384.0
2025-05-16 11:10:00,5.41,5.41,5.41,5.41,112919.0,5.3729,5.3729,5.3729,5.3729,112919.0
2025-05-16 11:20:00,5.41,5.42,5.41,5.41,81175.0,5.3729,5.3828,5.3729,5.3729,81175.0
2025-05-16 11:30:00,5.4,5.4,5.4,5.4,85292.0,5.3629,5.3629,5.3629,5.3629,85292.0
2025-05-16 11:40:00,5.4,5.4,5.39,5.4,27420.0,5.3629,5.3629,5.353,5.3629,27420.0
2025-05-16 11:50:00,5.4,5.4,5.39,5.4,109633.0,5.3629,5.3629,5.353,5.3629,109633.0
2025-05-16 12:00:00,5.4,5.4,5.39,5.39,164713.0,5.3629,5.3629,5.353,5.353,164713.0
2025-05-16 12:10:00,5.38,5.38,5.38,5.38,28008.0,5.3431,5.3431,5.3431,5.3431,28008.0
2025-05-16 12:20:00,5.38,5.38,5.38,5.38,600.0,5.3431,5.3431,5.3431,5.3431,600.0
2025-05-16 12:30:00,5.37,5.38,5.37,5.38,17457.0,5.3332,5.3431,5.3332,5.3431,17457.0
2025-05-16 12:40:00,5.37,5.38,5.37,5.38,53086.0,5.3332,5.3431,5.3332,5.3431,53086.0
2025-05-16 12:50:00,5.38,5.38,5.37,5.37,40100.0,5.3431,5.3431,5.3332,5.3332,40100.0
2025-05-16 13:00:00,5.37,5.37,5.37,5.37,34285.0,5.3332,5.3332,5.3332,5.3332,34285.0
2025-05-16 13:10:00,5.37,5.37,5.34,5.34,83062.0,5.3332,5.3332,5.3034,5.3034,83062.0
2025-05-16 13:20:00,5.35,5.35,5.35,5.35,37048.0,5.3133,5.3133,5.3133,5.3133,37048.0
2025-05-16 13:30:00,5.34,5.34,5.34,5.34,86474.0,5.3034,5.3034,5.3034,5.3034,86474.0
2025-05-16 13:40:00,5.35,5.35,5.34,5.35,91062.0,5.3133,5.3133,5.3034,5.3133,91062.0
2025-05-16 13:50:00,5.35,5.36,5.35,5.36,28200.0,5.3133,5.3232,5.3133,5.3232,28200.0
2025-05-16 14:00:00,5.36,5.36,5.36,5.36,0.0,5.3232,5.3232,5.3232,5.3232,0.0
2025-05-16 14:10:00,5.35,5.35,5.34,5.35,149574.0,5.3133,5.3133,5.3034,5.3133,149574.0
2025-05-16 14:20:00,5.35,5.35,5.34,5.34,25700.0,5.3133,5.3133,5.3034,5.3034,25700.0
2025-05-16 14:30:00,5.34,5.34,5.34,5.34,128377.0,5.3034,5.3034,5.3034,5.3034,128377.0
2025-05-16 14:40:00,5.33,5.33,5.33,5.33,9714.0,5.2934,5.2934,5.2934,5.2934,9714.0
2025-05-16 14:50:00,5.33,5.33,5.33,5.33,100416.0,5.2934,5.2934,5.2934,5.2934,100416.0
2025-05-16 15:00:00,5.33,5.33,5.32,5.32,102475.0,5.2934,5.2934,5.2835,5.2835,102475.0
2025-05-16 15:10:00,5.33,5.33,5.33,5.33,200.0,5.2934,5.2934,5.2934,5.2934,200.0
2025-05-16 15:20:00,5.33,5.33,5.33,5.33,54205.0,5.2934,5.2934,5.2934,5.2934,54205.0
2025-05-16 15:30:00,5.33,5.33,5.33,5.33,69356.0,5.2934,5.2934,5.2934,5.2934,69356.0
2025-05-16 15:40:00,5.34,5.34,5.33,5.33,156726.0,5.3034,5.3034,5.2934,5.2934,156726.0
2025-05-16 15:50:00,5.33,5.33,5.31,5.32,104542.0,5.2934,5.2934,5.2736,5.2835,104542.0
2025-05-19 09:30:00,5.49,5.49,5.43,5.43,384022.0,5.4523,5.4523,5.3927,5.3927,384022.0
2025-05-19 09:40:00,5.43,5.43,5.41,5.41,55297.0,5.3927,5.3927,5.3729,5.3729,55297.0
2025-05-19 09:50:00,5.41,5.41,5.4,5.4,142873.0,5.3729,5.3729,5.3629,5.3629,142873.0
2025-05-19 10:00:00,5.4,5.4,5.36,5.36,484342.0,5.3629,5.3629,5.3232,5.3232,484342.0
2025-05-19 10:10:00,5.36,5.36,5.35,5.35,105374.0,5.3232,5.3232,5.3133,5.3133,105374.0
2025-05-19 10:20:00,5.35,5.38,5.35,5.38,156824.0,5.3133,5.3431,5.3133,5.3431,156824.0
2025-05-19 10:30:00,5.38,5.38,5.36,5.36,69559.0,5.3431,5.3431,5.3232,5.3232,69559.0
2025-05-19 10:40:00,5.36,5.38,5.36,5.38,93344.0,5.3232,5.3431,5.3232,5.3431,93344.0
2025-05-19 10:50:00,5.38,5.38,5.37,5.37,124972.0,5.3431,5.3431,5.3332,5.3332,124972.0
2025-05-19 11:00:00,5.37,5.37,5.37,5.37,101934.0,5.3332,5.3332,5.3332,5.3332,101934.0
2025-05-19 11:10:00,5.36,5.36,5.36,5.36,6880.0,5.3232,5.3232,5.3232,5.3232,6880.0
2025-05-19 11:20:00,5.36,5.37,5.36,5.37,138500.0,5.3232,5.3332,5.3232,5.3332,138500.0
2025-05-19 11:30:00,5.37,5.37,5.35,5.35,86552.0,5.3332,5.3332,5.3133,5.3133,86552.0
2025-05-19 11:40:00,5.34,5.35,5.33,5.35,150219.0,5.3034,5.3133,5.2934,5.3133,150219.0
2025-05-19 11:50:00,5.35,5.35,5.35,5.35,73488.0,5.3133,5.3133,5.3133,5.3133,73488.0
2025-05-19 12:00:00,5.35,5.35,5.35,5.35,142386.0,5.3133,5.3133,5.3133,5.3133,142386.0
2025-05-19 12:10:00,5.34,5.34,5.34,5.34,55650.0,5.3034,5.3034,5.3034,5.3034,55650.0
2025-05-19 12:20:00,5.34,5.34,5.33,5.33,143991.0,5.3034,5.3034,5.2934,5.2934,143991.0
2025-05-19 12:30:00,5.33,5.33,5.33,5.33,73884.0,5.2934,5.2934,5.2934,5.2934,73884.0
2025-05-19 12:40:00,5.33,5.33,5.33,5.33,26154.0,5.2934,5.2934,5.2934,5.2934,26154.0
2025-05-19 12:50:00,5.32,5.32,5.3,5.3,49583.0,5.2835,5.2835,5.2636,5.2636,49583.0
2025-05-19 13:00:00,5.3,5.3,5.29,5.29,49238.0,5.2636,5.2636,5.2537,5.2537,49238.0
2025-05-19 13:10:00,5.29,5.29,5.29,5.29,76988.0,5.2537,5.2537,5.2537,5.2537,76988.0
2025-05-19 13:20:00,5.29,5.29,5.29,5.29,98400.0,5.2537,5.2537,5.2537,5.2537,98400.0
2025-05-19 13:30:00,5.3,5.3,5.29,5.29,225100.0,5.2636,5.2636,5.2537,5.2537,225100.0
2025-05-19 13:40:00,5.3,5.3,5.29,5.3,183652.0,5.2636,5.2636,5.2537,5.2636,183652.0
2025-05-19 13:50:00,5.31,5.32,5.3,5.3,85010.0,5.2736,5.2835,5.2636,5.2636,85010.0
2025-05-19 14:00:00,5.3,5.3,5.3,5.3,0.0,5.2636,5.2636,5.2636,5.2636,0.0
2025-05-19 14:10:00,5.32,5.33,5.32,5.33,15700.0,5.2835,5.2934,5.2835,5.2934,15700.0
2025-05-19 14:20:00,5.33,5.33,5.33,5.33,64200.0,5.2934,5.2934,5.2934,5.2934,64200.0
2025-05-19 14:30:00,5.33,5.33,5.32,5.32,42390.0,5.2934,5.2934,5.2835,5.2835,42390.0
2025-05-19 14:40:00,5.32,5.33,5.32,5.33,68383.0,5.2835,5.2934,5.2835,5.2934,68383.0
2025-05-19 14:50:00,5.32,5.32,5.32,5.32,99000.0,5.2835,5.2835,5.2835,5.2835,99000.0
2025-05-19 15:00:00,5.31,5.32,5.3,5.32,213337.0,5.2736,5.2835,5.2636,5.2835,213337.0
2025-05-19 15:10:00,5.33,5.33,5.33,5.33,73385.0,5.2934,5.2934,5.2934,5.2934,73385.0
2025-05-19 15:20:00,5.33,5.34,5.33,5.34,80521.0,5.2934,5.3034,5.2934,5.3034,80521.0
2025-05-19 15:30:00,5.33,5.33,5.33,5.33,36999.0,5.2934,5.2934,5.2934,5.2934,36999.0
2025-05-19 15:40:00,5.33,5.33,5.32,5.32,110573.0,5.2934,5.2934,5.2835,5.2835,110573.0
2025-05-19 15:50:00,5.31,5.32,5.29,5.3,349652.0,5.2736,5.2835,5.2537,5.2636,349652.0
2025-05-20 09:30:00,5.36,5.36,5.34,5.35,318666.0,5.3232,5.3232,5.3034,5.3133,318666.0
2025-05-20 09:40:00,5.35,5.38,5.34,5.37,114869.0,5.3133,5.3431,5.3034,5.3332,114869.0
2025-05-20 09:50:00,5.37,5.37,5.34,5.36,317426.0,5.3332,5.3332,5.3034,5.3232,317426.0
2025-05-20 10:00:00,5.36,5.36,5.34,5.36,345103.0,5.3232,5.3232,5.3034,5.3232,345103.0
2025-05-20 10:10:00,5.36,5.36,5.36,5.36,137672.0,5.3232,5.3232,5.3232,5.3232,137672.0
2025-05-20 10:20:00,5.35,5.36,5.34,5.36,174200.0,5.3133,5.3232,5.3034,5.3232,174200.0
2025-05-20 10:30:00,5.36,5.36,5.34,5.34,201305.0,5.3232,5.3232,5.3034,5.3034,201305.0
2025-05-20 10:40:00,5.33,5.33,5.33,5.33,101396.0,5.2934,5.2934,5.2934,5.2934,101396.0
2025-05-20 10:50:00,5.33,5.35,5.33,5.35,70849.0,5.2934,5.3133,5.2934,5.3133,70849.0
2025-05-20 11:00:00,5.36,5.36,5.36,5.36,32839.0,5.3232,5.3232,5.3232,5.3232,32839.0
2025-05-20 11:10:00,5.36,5.36,5.34,5.34,80906.0,5.3232,5.3232,5.3034,5.3034,80906.0
2025-05-20 11:20:00,5.34,5.34,5.34,5.34,130810.0,5.3034,5.3034,5.3034,5.3034,130810.0
2025-05-20 11:30:00,5.34,5.36,5.34,5.35,51368.0,5.3034,5.3232,5.3034,5.3133,51368.0
2025-05-20 11:40:00,5.35,5.36,5.35,5.36,97200.0,5.3133,5.3232,5.3133,5.3232,97200.0
2025-05-20 11:50:00,5.35,5.35,5.35,5.35,23600.0,5.3133,5.3133,5.3133,5.3133,23600.0
2025-05-20 12:00:00,5.35,5.36,5.35,5.36,103900.0,5.3133,5.3232,5.3133,5.3232,103900.0
2025-05-20 12:10:00,5.37,5.38,5.37,5.37,57786.0,5.3332,5.3431,5.3332,5.3332,57786.0
2025-05-20 12:20:00,5.36,5.37,5.36,5.36,116145.0,5.3232,5.3332,5.3232,5.3232,116145.0
2025-05-20 12:30:00,5.36,5.36,5.34,5.34,95096.0,5.3232,5.3232,5.3034,5.3034,95096.0
2025-05-20 12:40:00,5.34,5.34,5.34,5.34,1600.0,5.3034,5.3034,5.3034,5.3034,1600.0
2025-05-20 12:50:00,5.34,5.34,5.34,5.34,4300.0,5.3034,5.3034,5.3034,5.3034,4300.0
2025-05-20 13:00:00,5.34,5.34,5.33,5.33,6837.0,5.3034,5.3034,5.2934,5.2934,6837.0
2025-05-20 13:10:00,5.33,5.33,5.33,5.33,4799.0,5.2934,5.2934,5.2934,5.2934,4799.0
2025-05-20 13:20:00,5.34,5.34,5.34,5.34,29857.0,5.3034,5.3034,5.3034,5.3034,29857.0
2025-05-20 13:30:00,5.34,5.36,5.34,5.36,39687.0,5.3034,5.3232,5.3034,5.3232,39687.0
2025-05-20 13:40:00,5.36,5.36,5.36,5.36,900.0,5.3232,5.3232,5.3232,5.3232,900.0
2025-05-20 13:50:00,5.36,5.37,5.36,5.36,50686.0,5.3232,5.3332,5.3232,5.3232,50686.0
2025-05-20 14:00:00,5.36,5.36,5.36,5.36,1300.0,5.3232,5.3232,5.3232,5.3232,1300.0
2025-05-20 14:10:00,5.36,5.37,5.36,5.37,33586.0,5.3232,5.3332,5.3232,5.3332,33586.0
2025-05-20 14:20:00,5.37,5.42,5.37,5.42,180703.0,5.3332,5.3828,5.3332,5.3828,180703.0
2025-05-20 14:30:00,5.41,5.41,5.39,5.39,174600.0,5.3729,5.3729,5.353,5.353,174600.0
2025-05-20 14:40:00,5.4,5.42,5.4,5.42,272320.0,5.3629,5.3828,5.3629,5.3828,272320.0
2025-05-20 14:50:00,5.41,5.42,5.41,5.41,172000.0,5.3729,5.3828,5.3729,5.3729,172000.0
2025-05-20 15:00:00,5.41,5.45,5.41,5.42,402754.0,5.3729,5.4126,5.3729,5.3828,402754.0
2025-05-20 15:10:00,5.42,5.42,5.4,5.4,150200.0,5.3828,5.3828,5.3629,5.3629,150200.0
2025-05-20 15:20:00,5.4,5.41,5.4,5.4,213229.0,5.3629,5.3729,5.3629,5.3629,213229.0
2025-05-20 15:30:00,5.39,5.39,5.38,5.38,199900.0,5.353,5.353,5.3431,5.3431,199900.0
2025-05-20 15:40:00,5.38,5.39,5.38,5.39,104764.0,5.3431,5.353,5.3431,5.353,104764.0
2025-05-20 15:50:00,5.39,5.39,5.36,5.36,266181.0,5.353,5.353,5.3232,5.3232,266181.0
2025-05-21 09:30:00,5.48,5.48,5.45,5.46,213964.0,5.4424,5.4424,5.4126,5.4225,213964.0
2025-05-21 09:40:00,5.45,5.45,5.43,5.43,131090.0,5.4126,5.4126,5.3927,5.3927,131090.0
2025-05-21 09:50:00,5.43,5.44,5.43,5.44,184427.0,5.3927,5.4027,5.3927,5.4027,184427.0
2025-05-21 10:00:00,5.43,5.43,5.41,5.42,924232.0,5.3927,5.3927,5.3729,5.3828,924232.0
2025-05-21 10:10:00,5.43,5.43,5.43,5.43,6342.0,5.3927,5.3927,5.3927,5.3927,6342.0
2025-05-21 10:20:00,5.43,5.45,5.42,5.44,103482.0,5.3927,5.4126,5.3828,5.4027,103482.0
2025-05-21 10:30:00,5.44,5.46,5.44,5.45,301951.0,5.4027,5.4225,5.4027,5.4126,301951.0
2025-05-21 10:40:00,5.44,5.46,5.44,5.46,186448.0,5.4027,5.4225,5.4027,5.4225,186448.0
2025-05-21 10:50:00,5.45,5.45,5.42,5.42,165570.0,5.4126,5.4126,5.3828,5.3828,165570.0
2025-05-21 11:00:00,5.42,5.42,5.39,5.39,145718.0,5.3828,5.3828,5.353,5.353,145718.0
2025-05-21 11:10:00,5.39,5.39,5.38,5.38,218934.0,5.353,5.353,5.3431,5.3431,218934.0
2025-05-21 11:20:00,5.39,5.39,5.38,5.38,264342.0,5.353,5.353,5.3431,5.3431,264342.0
2025-05-21 11:30:00,5.39,5.39,5.39,5.39,91420.0,5.353,5.353,5.353,5.353,91420.0
2025-05-21 11:40:00,5.39,5.39,5.38,5.39,181477.0,5.353,5.353,5.3431,5.353,181477.0
2025-05-21 11:50:00,5.39,5.39,5.38,5.38,206294.0,5.353,5.353,5.3431,5.3431,206294.0
2025-05-21 12:00:00,5.39,5.39,5.38,5.38,81875.0,5.353,5.353,5.3431,5.3431,81875.0
2025-05-21 12:10:00,5.38,5.38,5.38,5.38,119436.0,5.3431,5.3431,5.3431,5.3431,119436.0
2025-05-21 12:20:00,5.39,5.39,5.39,5.39,134786.0,5.353,5.353,5.353,5.353,134786.0
2025-05-21 12:30:00,5.39,5.39,5.38,5.38,109741.0,5.353,5.353,5.3431,5.3431,109741.0
2025-05-21 12:40:00,5.38,5.38,5.38,5.38,100.0,5.3431,5.3431,5.3431,5.3431,100.0
2025-05-21 12:50:00,5.38,5.39,5.38,5.39,73475.0,5.3431,5.353,5.3431,5.353,73475.0
2025-05-21 13:00:00,5.4,5.41,5.39,5.41,76175.0,5.3629,5.3729,5.353,5.3729,76175.0
2025-05-21 13:10:00,5.42,5.5,5.42,5.49,500707.0,5.3828,5.4623,5.3828,5.4523,500707.0
2025-05-21 13:20:00,5.49,5.58,5.49,5.58,763351.0,5.4523,5.5417,5.4523,5.5417,763351.0
2025-05-21 13:30:00,5.59,5.61,5.51,5.51,770636.0,5.5516,5.5715,5.4722,5.4722,770636.0
2025-05-21 13:40:00,5.51,5.54,5.51,5.53,349732.0,5.4722,5.502,5.4722,5.4921,349732.0
2025-05-21 13:50:00,5.53,5.55,5.53,5.54,250709.0,5.4921,5.5119,5.4921,5.502,250709.0
2025-05-21 14:00:00,5.54,5.58,5.54,5.55,527487.0,5.502,5.5417,5.502,5.5119,527487.0
2025-05-21 14:10:00,5.54,5.58,5.54,5.57,335843.0,5.502,5.5417,5.502,5.5318,335843.0
2025-05-21 14:20:00,5.57,5.59,5.56,5.56,444568.0,5.5318,5.5516,5.5218,5.5218,444568.0
2025-05-21 14:30:00,5.57,5.57,5.54,5.56,303747.0,5.5318,5.5318,5.502,5.5218,303747.0
2025-05-21 14:40:00,5.55,5.58,5.54,5.58,362648.0,5.5119,5.5417,5.502,5.5417,362648.0
2025-05-21 14:50:00,5.58,5.61,5.58,5.6,383709.0,5.5417,5.5715,5.5417,5.5616,383709.0
2025-05-21 15:00:00,5.6,5.63,5.59,5.63,374779.0,5.5616,5.5914,5.5516,5.5914,374779.0
2025-05-21 15:10:00,5.63,5.64,5.62,5.63,236362.0,5.5914,5.6013,5.5814,5.5914,236362.0
2025-05-21 15:20:00,5.63,5.66,5.63,5.64,174186.0,5.5914,5.6212,5.5914,5.6013,174186.0
2025-05-21 15:30:00,5.64,5.64,5.59,5.59,271446.0,5.6013,5.6013,5.5516,5.5516,271446.0
2025-05-21 15:40:00,5.6,5.61,5.58,5.6,417573.0,5.5616,5.5715,5.5417,5.5616,417573.0
2025-05-21 15:50:00,5.59,5.63,5.59,5.63,328886.0,5.5516,5.5914,5.5516,5.5914,328886.0
2025-05-22 09:30:00,5.64,5.67,5.62,5.66,291839.0,5.6013,5.6311,5.5814,5.6212,291839.0
2025-05-22 09:40:00,5.65,5.65,5.63,5.64,405156.0,5.6112,5.6112,5.5914,5.6013,405156.0
2025-05-22 09:50:00,5.64,5.65,5.59,5.59,200574.0,5.6013,5.6112,5.5516,5.5516,200574.0
2025-05-22 10:00:00,5.59,5.59,5.57,5.58,264588.0,5.5516,5.5516,5.5318,5.5417,264588.0
2025-05-22 10:10:00,5.58,5.61,5.58,5.6,292262.0,5.5417,5.5715,5.5417,5.5616,292262.0
2025-05-22 10:20:00,5.61,5.64,5.61,5.63,361327.0,5.5715,5.6013,5.5715,5.5914,361327.0
2025-05-22 10:30:00,5.63,5.66,5.62,5.65,449636.0,5.5914,5.6212,5.5814,5.6112,449636.0
2025-05-22 10:40:00,5.65,5.65,5.63,5.64,231780.0,5.6112,5.6112,5.5914,5.6013,231780.0
2025-05-22 10:50:00,5.64,5.67,5.63,5.63,335797.0,5.6013,5.6311,5.5914,5.5914,335797.0
2025-05-22 11:00:00,5.63,5.63,5.62,5.62,267734.0,5.5914,5.5914,5.5814,5.5814,267734.0
2025-05-22 11:10:00,5.62,5.64,5.62,5.63,80543.0,5.5814,5.6013,5.5814,5.5914,80543.0
2025-05-22 11:20:00,5.63,5.63,5.61,5.63,218130.0,5.5914,5.5914,5.5715,5.5914,218130.0
2025-05-22 11:30:00,5.64,5.64,5.61,5.61,322411.0,5.6013,5.6013,5.5715,5.5715,322411.0
2025-05-22 11:40:00,5.61,5.61,5.59,5.61,260738.0,5.5715,5.5715,5.5516,5.5715,260738.0
2025-05-22 11:50:00,5.61,5.61,5.59,5.6,86625.0,5.5715,5.5715,5.5516,5.5616,86625.0
2025-05-22 12:00:00,5.59,5.61,5.58,5.59,293648.0,5.5516,5.5715,5.5417,5.5516,293648.0
2025-05-22 12:10:00,5.59,5.59,5.55,5.58,354326.0,5.5516,5.5516,5.5119,5.5417,354326.0
2025-05-22 12:20:00,5.58,5.59,5.58,5.58,167507.0,5.5417,5.5516,5.5417,5.5417,167507.0
2025-05-22 12:30:00,5.59,5.6,5.59,5.59,135052.0,5.5516,5.5616,5.5516,5.5516,135052.0
2025-05-22 12:40:00,5.6,5.61,5.6,5.61,177334.0,5.5616,5.5715,5.5616,5.5715,177334.0
2025-05-22 12:50:00,5.62,5.63,5.61,5.63,222926.0,5.5814,5.5914,5.5715,5.5914,222926.0
2025-05-22 13:00:00,5.63,5.63,5.63,5.63,169210.0,5.5914,5.5914,5.5914,5.5914,169210.0
2025-05-22 13:10:00,5.63,5.63,5.61,5.61,147731.0,5.5914,5.5914,5.5715,5.5715,147731.0
2025-05-22 13:20:00,5.6,5.6,5.58,5.58,132435.0,5.5616,5.5616,5.5417,5.5417,132435.0
2025-05-22 13:30:00,5.58,5.58,5.58,5.58,167316.0,5.5417,5.5417,5.5417,5.5417,167316.0
2025-05-22 13:40:00,5.57,5.58,5.57,5.57,274159.0,5.5318,5.5417,5.5318,5.5318,274159.0
2025-05-22 13:50:00,5.57,5.58,5.55,5.57,159560.0,5.5318,5.5417,5.5119,5.5318,159560.0
2025-05-22 14:00:00,5.56,5.57,5.55,5.55,201939.0,5.5218,5.5318,5.5119,5.5119,201939.0
2025-05-22 14:10:00,5.56,5.57,5.54,5.55,109670.0,5.5218,5.5318,5.502,5.5119,109670.0
2025-05-22 14:20:00,5.55,5.57,5.54,5.55,275338.0,5.5119,5.5318,5.502,5.5119,275338.0
2025-05-22 14:30:00,5.56,5.56,5.55,5.56,19415.0,5.5218,5.5218,5.5119,5.5218,19415.0
2025-05-22 14:40:00,5.57,5.58,5.56,5.56,107204.0,5.5318,5.5417,5.5218,5.5218,107204.0
2025-05-22 14:50:00,5.56,5.56,5.54,5.54,145000.0,5.5218,5.5218,5.502,5.502,145000.0
2025-05-22 15:00:00,5.54,5.54,5.54,5.54,297557.0,5.502,5.502,5.502,5.502,297557.0
2025-05-22 15:10:00,5.54,5.54,5.54,5.54,118870.0,5.502,5.502,5.502,5.502,118870.0
2025-05-22 15:20:00,5.54,5.54,5.53,5.53,74553.0,5.502,5.502,5.4921,5.4921,74553.0
2025-05-22 15:30:00,5.53,5.55,5.53,5.55,199140.0,5.4921,5.5119,5.4921,5.5119,199140.0
2025-05-22 15:40:00,5.55,5.58,5.55,5.57,169486.0,5.5119,5.5417,5.5119,5.5318,169486.0
2025-05-22 15:50:00,5.56,5.64,5.55,5.63,634332.0,5.5218,5.6013,5.5119,5.5914,634332.0
2025-05-23 09:30:00,5.85,5.85,5.79,5.8,1171308.0,5.8099,5.8099,5.7503,5.7602,1171308.0
2025-05-23 09:40:00,5.81,5.83,5.81,5.82,547679.0,5.7701,5.79,5.7701,5.7801,547679.0
2025-05-23 09:50:00,5.83,5.83,5.8,5.82,601335.0,5.79,5.79,5.7602,5.7801,601335.0
2025-05-23 10:00:00,5.82,5.82,5.79,5.79,225408.0,5.7801,5.7801,5.7503,5.7503,225408.0
2025-05-23 10:10:00,5.79,5.8,5.77,5.8,228004.0,5.7503,5.7602,5.7304,5.7602,228004.0
2025-05-23 10:20:00,5.8,5.82,5.77,5.79,401160.0,5.7602,5.7801,5.7304,5.7503,401160.0
2025-05-23 10:30:00,5.79,5.79,5.77,5.78,575822.0,5.7503,5.7503,5.7304,5.7403,575822.0
2025-05-23 10:40:00,5.77,5.78,5.77,5.77,231045.0,5.7304,5.7403,5.7304,5.7304,231045.0
2025-05-23 10:50:00,5.78,5.81,5.78,5.81,299862.0,5.7403,5.7701,5.7403,5.7701,299862.0
2025-05-23 11:00:00,5.81,5.82,5.79,5.8,616346.0,5.7701,5.7801,5.7503,5.7602,616346.0
2025-05-23 11:10:00,5.8,5.81,5.79,5.79,233384.0,5.7602,5.7701,5.7503,5.7503,233384.0
2025-05-23 11:20:00,5.79,5.79,5.78,5.78,98167.0,5.7503,5.7503,5.7403,5.7403,98167.0
2025-05-23 11:30:00,5.77,5.77,5.74,5.76,304907.0,5.7304,5.7304,5.7006,5.7205,304907.0
2025-05-23 11:40:00,5.75,5.76,5.75,5.76,114863.0,5.7105,5.7205,5.7105,5.7205,114863.0
2025-05-23 11:50:00,5.76,5.78,5.76,5.78,214679.0,5.7205,5.7403,5.7205,5.7403,214679.0
2025-05-23 12:00:00,5.78,5.79,5.76,5.78,697948.0,5.7403,5.7503,5.7205,5.7403,697948.0
2025-05-23 12:10:00,5.78,5.79,5.78,5.78,67817.0,5.7403,5.7503,5.7403,5.7403,67817.0
2025-05-23 12:20:00,5.78,5.78,5.76,5.76,120029.0,5.7403,5.7403,5.7205,5.7205,120029.0
2025-05-23 12:30:00,5.77,5.78,5.76,5.76,105595.0,5.7304,5.7403,5.7205,5.7205,105595.0
2025-05-23 12:40:00,5.75,5.76,5.75,5.75,176287.0,5.7105,5.7205,5.7105,5.7105,176287.0
2025-05-23 12:50:00,5.75,5.76,5.75,5.75,163811.0,5.7105,5.7205,5.7105,5.7105,163811.0
2025-05-23 13:00:00,5.75,5.76,5.74,5.74,137519.0,5.7105,5.7205,5.7006,5.7006,137519.0
2025-05-23 13:10:00,5.73,5.73,5.71,5.71,344372.0,5.6907,5.6907,5.6708,5.6708,344372.0
2025-05-23 13:20:00,5.71,5.71,5.7,5.7,80014.0,5.6708,5.6708,5.6609,5.6609,80014.0
2025-05-23 13:30:00,5.7,5.71,5.7,5.71,179457.0,5.6609,5.6708,5.6609,5.6708,179457.0
2025-05-23 13:40:00,5.71,5.72,5.71,5.71,249812.0,5.6708,5.6808,5.6708,5.6708,249812.0
2025-05-23 13:50:00,5.7,5.71,5.68,5.7,187749.0,5.6609,5.6708,5.641,5.6609,187749.0
2025-05-23 14:00:00,5.71,5.71,5.68,5.68,156210.0,5.6708,5.6708,5.641,5.641,156210.0
2025-05-23 14:10:00,5.68,5.7,5.67,5.7,218400.0,5.641,5.6609,5.6311,5.6609,218400.0
2025-05-23 14:20:00,5.71,5.72,5.7,5.71,586852.0,5.6708,5.6808,5.6609,5.6708,586852.0
2025-05-23 14:30:00,5.7,5.7,5.68,5.7,278999.0,5.6609,5.6609,5.641,5.6609,278999.0
2025-05-23 14:40:00,5.7,5.71,5.7,5.71,389068.0,5.6609,5.6708,5.6609,5.6708,389068.0
2025-05-23 14:50:00,5.7,5.71,5.7,5.71,243674.0,5.6609,5.6708,5.6609,5.6708,243674.0
2025-05-23 15:00:00,5.71,5.72,5.71,5.71,240896.0,5.6708,5.6808,5.6708,5.6708,240896.0
2025-05-23 15:10:00,5.71,5.71,5.68,5.71,174688.0,5.6708,5.6708,5.641,5.6708,174688.0
2025-05-23 15:20:00,5.72,5.75,5.71,5.74,276492.0,5.6808,5.7105,5.6708,5.7006,276492.0
2025-05-23 15:30:00,5.73,5.74,5.71,5.71,291111.0,5.6907,5.7006,5.6708,5.6708,291111.0
2025-05-23 15:40:00,5.71,5.72,5.71,5.72,301653.0,5.6708,5.6808,5.6708,5.6808,301653.0
2025-05-23 15:50:00,5.73,5.77,5.72,5.75,679085.0,5.6907,5.7304,5.6808,5.7105,679085.0
2025-05-27 09:30:00,5.55,5.59,5.55,5.58,496628.0,5.5119,5.5516,5.5119,5.5417,496628.0
2025-05-27 09:40:00,5.58,5.58,5.55,5.55,252030.0,5.5417,5.5417,5.5119,5.5119,252030.0
2025-05-27 09:50:00,5.56,5.56,5.54,5.54,142431.0,5.5218,5.5218,5.502,5.502,142431.0
2025-05-27 10:00:00,5.54,5.54,5.53,5.53,28236.0,5.502,5.502,5.4921,5.4921,28236.0
2025-05-27 10:10:00,5.52,5.53,5.5,5.5,95930.0,5.4821,5.4921,5.4623,5.4623,95930.0
2025-05-27 10:20:00,5.5,5.5,5.49,5.5,162303.0,5.4623,5.4623,5.4523,5.4623,162303.0
2025-05-27 10:30:00,5.49,5.5,5.49,5.5,170580.0,5.4523,5.4623,5.4523,5.4623,170580.0
2025-05-27 10:40:00,5.49,5.5,5.47,5.48,136684.0,5.4523,5.4623,5.4325,5.4424,136684.0
2025-05-27 10:50:00,5.48,5.5,5.47,5.5,249546.0,5.4424,5.4623,5.4325,5.4623,249546.0
2025-05-27 11:00:00,5.49,5.49,5.49,5.49,33950.0,5.4523,5.4523,5.4523,5.4523,33950.0
2025-05-27 11:10:00,5.49,5.49,5.48,5.48,4700.0,5.4523,5.4523,5.4424,5.4424,4700.0
2025-05-27 11:20:00,5.48,5.49,5.46,5.46,125481.0,5.4424,5.4523,5.4225,5.4225,125481.0
2025-05-27 11:30:00,5.46,5.47,5.46,5.46,91171.0,5.4225,5.4325,5.4225,5.4225,91171.0
2025-05-27 11:40:00,5.47,5.47,5.47,5.47,106966.0,5.4325,5.4325,5.4325,5.4325,106966.0
2025-05-27 11:50:00,5.46,5.46,5.46,5.46,8558.0,5.4225,5.4225,5.4225,5.4225,8558.0
2025-05-27 12:00:00,5.46,5.46,5.45,5.45,223534.0,5.4225,5.4225,5.4126,5.4126,223534.0
2025-05-27 12:10:00,5.45,5.45,5.45,5.45,2500.0,5.4126,5.4126,5.4126,5.4126,2500.0
2025-05-27 12:20:00,5.45,5.45,5.45,5.45,25109.0,5.4126,5.4126,5.4126,5.4126,25109.0
2025-05-27 12:30:00,5.45,5.45,5.42,5.42,44765.0,5.4126,5.4126,5.3828,5.3828,44765.0
2025-05-27 12:40:00,5.42,5.43,5.42,5.43,32523.0,5.3828,5.3927,5.3828,5.3927,32523.0
2025-05-27 12:50:00,5.43,5.43,5.42,5.43,158332.0,5.3927,5.3927,5.3828,5.3927,158332.0
2025-05-27 13:00:00,5.43,5.43,5.42,5.42,21100.0,5.3927,5.3927,5.3828,5.3828,21100.0
2025-05-27 13:10:00,5.43,5.43,5.42,5.42,95144.0,5.3927,5.3927,5.3828,5.3828,95144.0
2025-05-27 13:20:00,5.42,5.42,5.42,5.42,33992.0,5.3828,5.3828,5.3828,5.3828,33992.0
2025-05-27 13:30:00,5.42,5.42,5.42,5.42,400.0,5.3828,5.3828,5.3828,5.3828,400.0
2025-05-27 13:40:00,5.42,5.42,5.42,5.42,121426.0,5.3828,5.3828,5.3828,5.3828,121426.0
2025-05-27 13:50:00,5.42,5.42,5.41,5.41,53527.0,5.3828,5.3828,5.3729,5.3729,53527.0
2025-05-27 14:00:00,5.4,5.41,5.39,5.41,83668.0,5.3629,5.3729,5.353,5.3729,83668.0
2025-05-27 14:10:00,5.41,5.41,5.4,5.41,39500.0,5.3729,5.3729,5.3629,5.3729,39500.0
2025-05-27 14:20:00,5.41,5.42,5.41,5.41,51408.0,5.3729,5.3828,5.3729,5.3729,51408.0
2025-05-27 14:30:00,5.41,5.41,5.4,5.41,16565.0,5.3729,5.3729,5.3629,5.3729,16565.0
2025-05-27 14:40:00,5.41,5.42,5.41,5.42,93926.0,5.3729,5.3828,5.3729,5.3828,93926.0
2025-05-27 14:50:00,5.42,5.42,5.42,5.42,8053.0,5.3828,5.3828,5.3828,5.3828,8053.0
2025-05-27 15:00:00,5.42,5.42,5.41,5.41,86934.0,5.3828,5.3828,5.3729,5.3729,86934.0
2025-05-27 15:10:00,5.42,5.42,5.42,5.42,132678.0,5.3828,5.3828,5.3828,5.3828,132678.0
2025-05-27 15:20:00,5.42,5.42,5.42,5.42,109516.0,5.3828,5.3828,5.3828,5.3828,109516.0
2025-05-27 15:30:00,5.42,5.43,5.42,5.42,52552.0,5.3828,5.3927,5.3828,5.3828,52552.0
2025-05-27 15:40:00,5.42,5.42,5.42,5.42,90669.0,5.3828,5.3828,5.3828,5.3828,90669.0
2025-05-27 15:50:00,5.43,5.43,5.41,5.41,380599.0,5.3927,5.3927,5.3729,5.3729,380599.0
2025-05-28 09:30:00,5.39,5.39,5.37,5.37,176784.0,5.353,5.353,5.3332,5.3332,176784.0
2025-05-28 09:40:00,5.36,5.39,5.36,5.39,141537.0,5.3232,5.353,5.3232,5.353,141537.0
2025-05-28 09:50:00,5.4,5.41,5.4,5.41,123800.0,5.3629,5.3729,5.3629,5.3729,123800.0
2025-05-28 10:00:00,5.41,5.41,5.4,5.41,165698.0,5.3729,5.3729,5.3629,5.3729,165698.0
2025-05-28 10:10:00,5.42,5.42,5.42,5.42,16871.0,5.3828,5.3828,5.3828,5.3828,16871.0
2025-05-28 10:20:00,5.42,5.42,5.42,5.42,154199.0,5.3828,5.3828,5.3828,5.3828,154199.0
2025-05-28 10:30:00,5.42,5.44,5.42,5.44,330050.0,5.3828,5.4027,5.3828,5.4027,330050.0
2025-05-28 10:40:00,5.43,5.43,5.43,5.43,70900.0,5.3927,5.3927,5.3927,5.3927,70900.0
2025-05-28 10:50:00,5.44,5.45,5.44,5.45,19400.0,5.4027,5.4126,5.4027,5.4126,19400.0
2025-05-28 11:00:00,5.45,5.45,5.43,5.44,232000.0,5.4126,5.4126,5.3927,5.4027,232000.0
2025-05-28 11:10:00,5.45,5.45,5.45,5.45,127461.0,5.4126,5.4126,5.4126,5.4126,127461.0
2025-05-28 11:20:00,5.44,5.44,5.43,5.44,101010.0,5.4027,5.4027,5.3927,5.4027,101010.0
2025-05-28 11:30:00,5.45,5.46,5.45,5.45,169540.0,5.4126,5.4225,5.4126,5.4126,169540.0
2025-05-28 11:40:00,5.45,5.46,5.45,5.46,137660.0,5.4126,5.4225,5.4126,5.4225,137660.0
2025-05-28 11:50:00,5.45,5.45,5.45,5.45,181548.0,5.4126,5.4126,5.4126,5.4126,181548.0
2025-05-28 12:00:00,5.46,5.46,5.44,5.44,70943.0,5.4225,5.4225,5.4027,5.4027,70943.0
2025-05-28 12:10:00,5.44,5.44,5.43,5.43,81909.0,5.4027,5.4027,5.3927,5.3927,81909.0
2025-05-28 12:20:00,5.44,5.44,5.43,5.43,164800.0,5.4027,5.4027,5.3927,5.3927,164800.0
2025-05-28 12:30:00,5.43,5.43,5.42,5.42,5520.0,5.3927,5.3927,5.3828,5.3828,5520.0
2025-05-28 12:40:00,5.42,5.43,5.42,5.42,104800.0,5.3828,5.3927,5.3828,5.3828,104800.0
2025-05-28 12:50:00,5.43,5.43,5.43,5.43,52680.0,5.3927,5.3927,5.3927,5.3927,52680.0
2025-05-28 13:00:00,5.43,5.43,5.42,5.42,27000.0,5.3927,5.3927,5.3828,5.3828,27000.0
2025-05-28 13:10:00,5.42,5.42,5.42,5.42,23092.0,5.3828,5.3828,5.3828,5.3828,23092.0
2025-05-28 13:20:00,5.42,5.42,5.42,5.42,43700.0,5.3828,5.3828,5.3828,5.3828,43700.0
2025-05-28 13:30:00,5.43,5.43,5.43,5.43,34491.0,5.3927,5.3927,5.3927,5.3927,34491.0
2025-05-28 13:40:00,5.44,5.45,5.43,5.43,42700.0,5.4027,5.4126,5.3927,5.3927,42700.0
2025-05-28 13:50:00,5.43,5.43,5.43,5.43,1200.0,5.3927,5.3927,5.3927,5.3927,1200.0
2025-05-28 14:00:00,5.43,5.43,5.43,5.43,186373.0,5.3927,5.3927,5.3927,5.3927,186373.0
2025-05-28 14:10:00,5.42,5.43,5.42,5.43,34962.0,5.3828,5.3927,5.3828,5.3927,34962.0
2025-05-28 14:20:00,5.43,5.43,5.42,5.43,204354.0,5.3927,5.3927,5.3828,5.3927,204354.0
2025-05-28 14:30:00,5.43,5.43,5.42,5.42,10988.0,5.3927,5.3927,5.3828,5.3828,10988.0
2025-05-28 14:40:00,5.42,5.42,5.42,5.42,3582.0,5.3828,5.3828,5.3828,5.3828,3582.0
2025-05-28 14:50:00,5.43,5.48,5.43,5.44,654292.0,5.3927,5.4424,5.3927,5.4027,654292.0
2025-05-28 15:00:00,5.44,5.44,5.42,5.42,76200.0,5.4027,5.4027,5.3828,5.3828,76200.0
2025-05-28 15:10:00,5.42,5.44,5.42,5.43,206004.0,5.3828,5.4027,5.3828,5.3927,206004.0
2025-05-28 15:20:00,5.43,5.45,5.43,5.45,72635.0,5.3927,5.4126,5.3927,5.4126,72635.0
2025-05-28 15:30:00,5.45,5.46,5.45,5.46,41747.0,5.4126,5.4225,5.4126,5.4225,41747.0
2025-05-28 15:40:00,5.47,5.47,5.46,5.46,318026.0,5.4325,5.4325,5.4225,5.4225,318026.0
2025-05-28 15:50:00,5.47,5.51,5.47,5.49,424245.0,5.4325,5.4722,5.4325,5.4523,424245.0
2025-05-29 09:30:00,5.34,5.38,5.34,5.38,334993.0,5.3034,5.3431,5.3034,5.3431,334993.0
2025-05-29 09:40:00,5.38,5.42,5.38,5.42,292591.0,5.3431,5.3828,5.3431,5.3828,292591.0
2025-05-29 09:50:00,5.42,5.42,5.38,5.4,227253.0,5.3828,5.3828,5.3431,5.3629,227253.0
2025-05-29 10:00:00,5.4,5.46,5.39,5.46,323472.0,5.3629,5.4225,5.353,5.4225,323472.0
2025-05-29 10:10:00,5.45,5.46,5.43,5.46,322240.0,5.4126,5.4225,5.3927,5.4225,322240.0
2025-05-29 10:20:00,5.46,5.47,5.43,5.43,227790.0,5.4225,5.4325,5.3927,5.3927,227790.0
2025-05-29 10:30:00,5.43,5.45,5.42,5.43,186748.0,5.3927,5.4126,5.3828,5.3927,186748.0
2025-05-29 10:40:00,5.44,5.45,5.42,5.42,183031.0,5.4027,5.4126,5.3828,5.3828,183031.0
2025-05-29 10:50:00,5.43,5.43,5.41,5.41,196768.0,5.3927,5.3927,5.3729,5.3729,196768.0
2025-05-29 11:00:00,5.41,5.43,5.41,5.43,82894.0,5.3729,5.3927,5.3729,5.3927,82894.0
2025-05-29 11:10:00,5.42,5.45,5.42,5.43,129188.0,5.3828,5.4126,5.3828,5.3927,129188.0
2025-05-29 11:20:00,5.44,5.44,5.41,5.42,180409.0,5.4027,5.4027,5.3729,5.3828,180409.0
2025-05-29 11:30:00,5.42,5.45,5.42,5.45,188859.0,5.3828,5.4126,5.3828,5.4126,188859.0
2025-05-29 11:40:00,5.45,5.46,5.45,5.46,246741.0,5.4126,5.4225,5.4126,5.4225,246741.0
2025-05-29 11:50:00,5.46,5.53,5.45,5.51,284432.0,5.4225,5.4921,5.4126,5.4722,284432.0
2025-05-29 12:00:00,5.52,5.54,5.5,5.5,313487.0,5.4821,5.502,5.4623,5.4623,313487.0
2025-05-29 12:10:00,5.49,5.49,5.46,5.46,67817.0,5.4523,5.4523,5.4225,5.4225,67817.0
2025-05-29 12:20:00,5.46,5.46,5.46,5.46,62805.0,5.4225,5.4225,5.4225,5.4225,62805.0
2025-05-29 12:30:00,5.45,5.46,5.45,5.46,40588.0,5.4126,5.4225,5.4126,5.4225,40588.0
2025-05-29 12:40:00,5.45,5.45,5.45,5.45,109696.0,5.4126,5.4126,5.4126,5.4126,109696.0
2025-05-29 12:50:00,5.46,5.46,5.43,5.43,295581.0,5.4225,5.4225,5.3927,5.3927,295581.0
2025-05-29 13:00:00,5.43,5.45,5.43,5.44,166756.0,5.3927,5.4126,5.3927,5.4027,166756.0
2025-05-29 13:10:00,5.43,5.45,5.43,5.45,215193.0,5.3927,5.4126,5.3927,5.4126,215193.0
2025-05-29 13:20:00,5.44,5.46,5.43,5.45,220238.0,5.4027,5.4225,5.3927,5.4126,220238.0
2025-05-29 13:30:00,5.45,5.45,5.44,5.45,74629.0,5.4126,5.4126,5.4027,5.4126,74629.0
2025-05-29 13:40:00,5.45,5.47,5.45,5.47,120440.0,5.4126,5.4325,5.4126,5.4325,120440.0
2025-05-29 13:50:00,5.46,5.47,5.46,5.47,77072.0,5.4225,5.4325,5.4225,5.4325,77072.0
2025-05-29 14:00:00,5.47,5.47,5.46,5.46,58600.0,5.4325,5.4325,5.4225,5.4225,58600.0
2025-05-29 14:10:00,5.46,5.48,5.46,5.48,179600.0,5.4225,5.4424,5.4225,5.4424,179600.0
2025-05-29 14:20:00,5.5,5.5,5.47,5.49,83589.0,5.4623,5.4623,5.4325,5.4523,83589.0
2025-05-29 14:30:00,5.48,5.48,5.46,5.46,178057.0,5.4424,5.4424,5.4225,5.4225,178057.0
2025-05-29 14:40:00,5.46,5.46,5.45,5.45,63373.0,5.4225,5.4225,5.4126,5.4126,63373.0
2025-05-29 14:50:00,5.45,5.47,5.45,5.47,122120.0,5.4126,5.4325,5.4126,5.4325,122120.0
2025-05-29 15:00:00,5.46,5.47,5.46,5.47,341775.0,5.4225,5.4325,5.4225,5.4325,341775.0
2025-05-29 15:10:00,5.47,5.47,5.46,5.46,223469.0,5.4325,5.4325,5.4225,5.4225,223469.0
2025-05-29 15:20:00,5.45,5.46,5.45,5.46,84264.0,5.4126,5.4225,5.4126,5.4225,84264.0
2025-05-29 15:30:00,5.46,5.46,5.46,5.46,9080.0,5.4225,5.4225,5.4225,5.4225,9080.0
2025-05-29 15:40:00,5.46,5.46,5.42,5.44,222555.0,5.4225,5.4225,5.3828,5.4027,222555.0
2025-05-29 15:50:00,5.43,5.46,5.42,5.43,222726.0,5.3927,5.4225,5.3828,5.3927,222726.0
2025-05-30 09:30:00,5.47,5.51,5.46,5.5,487411.0,5.4325,5.4722,5.4225,5.4623,487411.0
2025-05-30 09:40:00,5.5,5.51,5.49,5.51,503107.0,5.4623,5.4722,5.4523,5.4722,503107.0
2025-05-30 09:50:00,5.51,5.54,5.51,5.52,233485.0,5.4722,5.502,5.4722,5.4821,233485.0
2025-05-30 10:00:00,5.52,5.52,5.48,5.48,119957.0,5.4821,5.4821,5.4424,5.4424,119957.0
2025-05-30 10:10:00,5.47,5.47,5.46,5.46,186834.0,5.4325,5.4325,5.4225,5.4225,186834.0
2025-05-30 10:20:00,5.46,5.46,5.46,5.46,0.0,5.4225,5.4225,5.4225,5.4225,0.0
2025-05-30 10:30:00,5.45,5.46,5.45,5.45,71378.0,5.4126,5.4225,5.4126,5.4126,71378.0
2025-05-30 10:40:00,5.45,5.47,5.45,5.47,82535.0,5.4126,5.4325,5.4126,5.4325,82535.0
2025-05-30 10:50:00,5.46,5.48,5.46,5.48,268750.0,5.4225,5.4424,5.4225,5.4424,268750.0
2025-05-30 11:00:00,5.47,5.47,5.46,5.47,284908.0,5.4325,5.4325,5.4225,5.4325,284908.0
2025-05-30 11:10:00,5.48,5.5,5.47,5.5,93432.0,5.4424,5.4623,5.4325,5.4623,93432.0
2025-05-30 11:20:00,5.49,5.49,5.46,5.46,243444.0,5.4523,5.4523,5.4225,5.4225,243444.0
2025-05-30 11:30:00,5.46,5.5,5.46,5.5,186156.0,5.4225,5.4623,5.4225,5.4623,186156.0
2025-05-30 11:40:00,5.5,5.51,5.5,5.5,333075.0,5.4623,5.4722,5.4623,5.4623,333075.0
2025-05-30 11:50:00,5.49,5.5,5.49,5.5,113438.0,5.4523,5.4623,5.4523,5.4623,113438.0
2025-05-30 12:00:00,5.5,5.5,5.49,5.49,161309.0,5.4623,5.4623,5.4523,5.4523,161309.0
2025-05-30 12:10:00,5.49,5.52,5.49,5.51,117307.0,5.4523,5.4821,5.4523,5.4722,117307.0
2025-05-30 12:20:00,5.51,5.58,5.51,5.58,469313.0,5.4722,5.5417,5.4722,5.5417,469313.0
2025-05-30 12:30:00,5.58,5.63,5.58,5.58,946422.0,5.5417,5.5914,5.5417,5.5417,946422.0
2025-05-30 12:40:00,5.57,5.59,5.57,5.59,389465.0,5.5318,5.5516,5.5318,5.5516,389465.0
2025-05-30 12:50:00,5.6,5.61,5.6,5.6,205437.0,5.5616,5.5715,5.5616,5.5616,205437.0
2025-05-30 13:00:00,5.6,5.61,5.56,5.56,377580.0,5.5616,5.5715,5.5218,5.5218,377580.0
2025-05-30 13:10:00,5.56,5.57,5.55,5.55,154018.0,5.5218,5.5318,5.5119,5.5119,154018.0
2025-05-30 13:20:00,5.56,5.58,5.55,5.55,161048.0,5.5218,5.5417,5.5119,5.5119,161048.0
2025-05-30 13:30:00,5.55,5.55,5.54,5.55,76753.0,5.5119,5.5119,5.502,5.5119,76753.0
2025-05-30 13:40:00,5.54,5.55,5.54,5.55,71000.0,5.502,5.5119,5.502,5.5119,71000.0
2025-05-30 13:50:00,5.54,5.55,5.54,5.55,83698.0,5.502,5.5119,5.502,5.5119,83698.0
2025-05-30 14:00:00,5.55,5.55,5.51,5.51,65908.0,5.5119,5.5119,5.4722,5.4722,65908.0
2025-05-30 14:10:00,5.51,5.51,5.49,5.49,513858.0,5.4722,5.4722,5.4523,5.4523,513858.0
2025-05-30 14:20:00,5.49,5.5,5.47,5.48,238229.0,5.4523,5.4623,5.4325,5.4424,238229.0
2025-05-30 14:30:00,5.49,5.5,5.49,5.49,104854.0,5.4523,5.4623,5.4523,5.4523,104854.0
2025-05-30 14:40:00,5.49,5.5,5.49,5.49,142692.0,5.4523,5.4623,5.4523,5.4523,142692.0
2025-05-30 14:50:00,5.48,5.49,5.47,5.47,183500.0,5.4424,5.4523,5.4325,5.4325,183500.0
2025-05-30 15:00:00,5.47,5.47,5.45,5.46,197974.0,5.4325,5.4325,5.4126,5.4225,197974.0
2025-05-30 15:10:00,5.46,5.46,5.43,5.43,125785.0,5.4225,5.4225,5.3927,5.3927,125785.0
2025-05-30 15:20:00,5.44,5.44,5.42,5.42,194303.0,5.4027,5.4027,5.3828,5.3828,194303.0
2025-05-30 15:30:00,5.43,5.45,5.42,5.43,315970.0,5.3927,5.4126,5.3828,5.3927,315970.0
2025-05-30 15:40:00,5.43,5.45,5.43,5.44,382144.0,5.3927,5.4126,5.3927,5.4027,382144.0
2025-05-30 15:50:00,5.43,5.46,5.42,5.45,554844.0,5.3927,5.4225,5.3828,5.4126,554844.0
2025-06-02 09:30:00,5.51,5.51,5.46,5.46,206566.0,5.4722,5.4722,5.4225,5.4225,206566.0
2025-06-02 09:40:00,5.46,5.49,5.46,5.48,83654.0,5.4225,5.4523,5.4225,5.4424,83654.0
2025-06-02 09:50:00,5.49,5.54,5.49,5.54,358885.0,5.4523,5.502,5.4523,5.502,358885.0
2025-06-02 10:00:00,5.54,5.57,5.53,5.53,504742.0,5.502,5.5318,5.4921,5.4921,504742.0
2025-06-02 10:10:00,5.53,5.54,5.52,5.52,344579.0,5.4921,5.502,5.4821,5.4821,344579.0
2025-06-02 10:20:00,5.52,5.52,5.5,5.5,75649.0,5.4821,5.4821,5.4623,5.4623,75649.0
2025-06-02 10:30:00,5.48,5.49,5.46,5.49,564158.0,5.4424,5.4523,5.4225,5.4523,564158.0
2025-06-02 10:40:00,5.48,5.49,5.47,5.47,377300.0,5.4424,5.4523,5.4325,5.4325,377300.0
2025-06-02 10:50:00,5.47,5.47,5.46,5.46,221188.0,5.4325,5.4325,5.4225,5.4225,221188.0
2025-06-02 11:00:00,5.46,5.47,5.46,5.47,473514.0,5.4225,5.4325,5.4225,5.4325,473514.0
2025-06-02 11:10:00,5.48,5.48,5.46,5.46,177645.0,5.4424,5.4424,5.4225,5.4225,177645.0
2025-06-02 11:20:00,5.47,5.49,5.47,5.49,15061.0,5.4325,5.4523,5.4325,5.4523,15061.0
2025-06-02 11:30:00,5.48,5.49,5.48,5.49,118910.0,5.4424,5.4523,5.4424,5.4523,118910.0
2025-06-02 11:40:00,5.48,5.48,5.46,5.46,75700.0,5.4424,5.4424,5.4225,5.4225,75700.0
2025-06-02 11:50:00,5.46,5.46,5.44,5.45,282168.0,5.4225,5.4225,5.4027,5.4126,282168.0
2025-06-02 12:00:00,5.45,5.46,5.45,5.46,265686.0,5.4126,5.4225,5.4126,5.4225,265686.0
2025-06-02 12:10:00,5.45,5.45,5.45,5.45,100900.0,5.4126,5.4126,5.4126,5.4126,100900.0
2025-06-02 12:20:00,5.46,5.46,5.46,5.46,1971.0,5.4225,5.4225,5.4225,5.4225,1971.0
2025-06-02 12:30:00,5.46,5.46,5.46,5.46,200900.0,5.4225,5.4225,5.4225,5.4225,200900.0
2025-06-02 12:40:00,5.46,5.46,5.46,5.46,186600.0,5.4225,5.4225,5.4225,5.4225,186600.0
2025-06-02 12:50:00,5.46,5.46,5.44,5.44,153628.0,5.4225,5.4225,5.4027,5.4027,153628.0
2025-06-02 13:00:00,5.44,5.44,5.44,5.44,88500.0,5.4027,5.4027,5.4027,5.4027,88500.0
2025-06-02 13:10:00,5.43,5.43,5.43,5.43,155195.0,5.3927,5.3927,5.3927,5.3927,155195.0
2025-06-02 13:20:00,5.44,5.44,5.44,5.44,114240.0,5.4027,5.4027,5.4027,5.4027,114240.0
2025-06-02 13:30:00,5.44,5.44,5.44,5.44,15000.0,5.4027,5.4027,5.4027,5.4027,15000.0
2025-06-02 13:40:00,5.45,5.45,5.45,5.45,12255.0,5.4126,5.4126,5.4126,5.4126,12255.0
2025-06-02 13:50:00,5.45,5.45,5.45,5.45,146700.0,5.4126,5.4126,5.4126,5.4126,146700.0
2025-06-02 14:00:00,5.44,5.45,5.43,5.45,286111.0,5.4027,5.4126,5.3927,5.4126,286111.0
2025-06-02 14:10:00,5.44,5.44,5.42,5.42,61263.0,5.4027,5.4027,5.3828,5.3828,61263.0
2025-06-02 14:20:00,5.41,5.41,5.4,5.4,167837.0,5.3729,5.3729,5.3629,5.3629,167837.0
2025-06-02 14:30:00,5.4,5.4,5.4,5.4,148188.0,5.3629,5.3629,5.3629,5.3629,148188.0
2025-06-02 14:40:00,5.4,5.4,5.39,5.4,84816.0,5.3629,5.3629,5.353,5.3629,84816.0
2025-06-02 14:50:00,5.4,5.4,5.39,5.39,84702.0,5.3629,5.3629,5.353,5.353,84702.0
2025-06-02 15:00:00,5.39,5.39,5.38,5.39,76868.0,5.353,5.353,5.3431,5.353,76868.0
2025-06-02 15:10:00,5.39,5.39,5.38,5.38,33440.0,5.353,5.353,5.3431,5.3431,33440.0
2025-06-02 15:20:00,5.38,5.38,5.37,5.37,75307.0,5.3431,5.3431,5.3332,5.3332,75307.0
2025-06-02 15:30:00,5.38,5.38,5.38,5.38,46200.0,5.3431,5.3431,5.3431,5.3431,46200.0
2025-06-02 15:40:00,5.38,5.38,5.38,5.38,0.0,5.3431,5.3431,5.3431,5.3431,0.0
2025-06-02 15:50:00,5.38,5.39,5.37,5.37,247844.0,5.3431,5.353,5.3332,5.3332,247844.0
2025-06-03 09:30:00,5.38,5.38,5.36,5.38,230865.0,5.3431,5.3431,5.3232,5.3431,230865.0
2025-06-03 09:40:00,5.38,5.38,5.36,5.36,260382.0,5.3431,5.3431,5.3232,5.3232,260382.0
2025-06-03 09:50:00,5.37,5.38,5.37,5.38,122900.0,5.3332,5.3431,5.3332,5.3431,122900.0
2025-06-03 10:00:00,5.37,5.38,5.36,5.38,137568.0,5.3332,5.3431,5.3232,5.3431,137568.0
2025-06-03 10:10:00,5.37,5.37,5.36,5.36,195801.0,5.3332,5.3332,5.3232,5.3232,195801.0
2025-06-03 10:20:00,5.36,5.36,5.34,5.34,233901.0,5.3232,5.3232,5.3034,5.3034,233901.0
2025-06-03 10:30:00,5.34,5.36,5.34,5.34,117179.0,5.3034,5.3232,5.3034,5.3034,117179.0
2025-06-03 10:40:00,5.34,5.35,5.33,5.33,11800.0,5.3034,5.3133,5.2934,5.2934,11800.0
2025-06-03 10:50:00,5.33,5.33,5.33,5.33,112916.0,5.2934,5.2934,5.2934,5.2934,112916.0
2025-06-03 11:00:00,5.33,5.33,5.32,5.32,178999.0,5.2934,5.2934,5.2835,5.2835,178999.0
2025-06-03 11:10:00,5.32,5.32,5.32,5.32,15300.0,5.2835,5.2835,5.2835,5.2835,15300.0
2025-06-03 11:20:00,5.31,5.31,5.3,5.31,30942.0,5.2736,5.2736,5.2636,5.2736,30942.0
2025-06-03 11:30:00,5.31,5.31,5.3,5.3,12562.0,5.2736,5.2736,5.2636,5.2636,12562.0
2025-06-03 11:40:00,5.3,5.3,5.29,5.29,38036.0,5.2636,5.2636,5.2537,5.2537,38036.0
2025-06-03 11:50:00,5.3,5.3,5.3,5.3,192741.0,5.2636,5.2636,5.2636,5.2636,192741.0
2025-06-03 12:00:00,5.29,5.29,5.29,5.29,700.0,5.2537,5.2537,5.2537,5.2537,700.0
2025-06-03 12:10:00,5.29,5.29,5.28,5.28,53166.0,5.2537,5.2537,5.2438,5.2438,53166.0
2025-06-03 12:20:00,5.28,5.28,5.28,5.28,65766.0,5.2438,5.2438,5.2438,5.2438,65766.0
2025-06-03 12:30:00,5.28,5.28,5.27,5.27,118618.0,5.2438,5.2438,5.2338,5.2338,118618.0
2025-06-03 12:40:00,5.27,5.28,5.27,5.28,56588.0,5.2338,5.2438,5.2338,5.2438,56588.0
2025-06-03 12:50:00,5.27,5.27,5.26,5.26,52400.0,5.2338,5.2338,5.2239,5.2239,52400.0
2025-06-03 13:00:00,5.27,5.28,5.27,5.27,96814.0,5.2338,5.2438,5.2338,5.2338,96814.0
2025-06-03 13:10:00,5.26,5.26,5.25,5.25,27547.0,5.2239,5.2239,5.214,5.214,27547.0
2025-06-03 13:20:00,5.25,5.26,5.25,5.26,2200.0,5.214,5.2239,5.214,5.2239,2200.0
2025-06-03 13:30:00,5.26,5.26,5.26,5.26,150966.0,5.2239,5.2239,5.2239,5.2239,150966.0
2025-06-03 13:40:00,5.25,5.26,5.25,5.26,74142.0,5.214,5.2239,5.214,5.2239,74142.0
2025-06-03 13:50:00,5.27,5.28,5.26,5.28,106644.0,5.2338,5.2438,5.2239,5.2438,106644.0
2025-06-03 14:00:00,5.28,5.3,5.28,5.29,224500.0,5.2438,5.2636,5.2438,5.2537,224500.0
2025-06-03 14:10:00,5.3,5.31,5.3,5.3,202745.0,5.2636,5.2736,5.2636,5.2636,202745.0
2025-06-03 14:20:00,5.29,5.29,5.28,5.28,259200.0,5.2537,5.2537,5.2438,5.2438,259200.0
2025-06-03 14:30:00,5.28,5.28,5.28,5.28,0.0,5.2438,5.2438,5.2438,5.2438,0.0
2025-06-03 14:40:00,5.28,5.28,5.27,5.27,11372.0,5.2438,5.2438,5.2338,5.2338,11372.0
2025-06-03 14:50:00,5.28,5.28,5.28,5.28,12700.0,5.2438,5.2438,5.2438,5.2438,12700.0
2025-06-03 15:00:00,5.27,5.28,5.27,5.28,67753.0,5.2338,5.2438,5.2338,5.2438,67753.0
2025-06-03 15:10:00,5.28,5.29,5.28,5.28,93063.0,5.2438,5.2537,5.2438,5.2438,93063.0
2025-06-03 15:20:00,5.28,5.29,5.28,5.28,53800.0,5.2438,5.2537,5.2438,5.2438,53800.0
2025-06-03 15:30:00,5.28,5.28,5.27,5.27,13800.0,5.2438,5.2438,5.2338,5.2338,13800.0
2025-06-03 15:40:00,5.28,5.29,5.28,5.29,35872.0,5.2438,5.2537,5.2438,5.2537,35872.0
2025-06-03 15:50:00,5.29,5.29,5.27,5.28,190434.0,5.2537,5.2537,5.2338,5.2438,190434.0
2025-06-04 09:30:00,5.25,5.25,5.24,5.24,520710.0,5.214,5.214,5.204,5.204,520710.0
2025-06-04 09:40:00,5.24,5.25,5.23,5.24,30291.0,5.204,5.214,5.1941,5.204,30291.0
2025-06-04 09:50:00,5.24,5.25,5.24,5.24,56747.0,5.204,5.214,5.204,5.204,56747.0
2025-06-04 10:00:00,5.25,5.29,5.25,5.28,429512.0,5.214,5.2537,5.214,5.2438,429512.0
2025-06-04 10:10:00,5.27,5.28,5.26,5.26,174100.0,5.2338,5.2438,5.2239,5.2239,174100.0
2025-06-04 10:20:00,5.25,5.26,5.24,5.24,30590.0,5.214,5.2239,5.204,5.204,30590.0
2025-06-04 10:30:00,5.24,5.25,5.24,5.25,159155.0,5.204,5.214,5.204,5.214,159155.0
2025-06-04 10:40:00,5.25,5.26,5.25,5.25,208682.0,5.214,5.2239,5.214,5.214,208682.0
2025-06-04 10:50:00,5.26,5.26,5.25,5.25,191286.0,5.2239,5.2239,5.214,5.214,191286.0
2025-06-04 11:00:00,5.24,5.24,5.24,5.24,64100.0,5.204,5.204,5.204,5.204,64100.0
2025-06-04 11:10:00,5.24,5.25,5.24,5.25,52408.0,5.204,5.214,5.204,5.214,52408.0
2025-06-04 11:20:00,5.25,5.25,5.25,5.25,133300.0,5.214,5.214,5.214,5.214,133300.0
2025-06-04 11:30:00,5.25,5.25,5.25,5.25,100.0,5.214,5.214,5.214,5.214,100.0
2025-06-04 11:40:00,5.25,5.26,5.25,5.26,177728.0,5.214,5.2239,5.214,5.2239,177728.0
2025-06-04 11:50:00,5.26,5.26,5.26,5.26,18900.0,5.2239,5.2239,5.2239,5.2239,18900.0
2025-06-04 12:00:00,5.27,5.27,5.27,5.27,3800.0,5.2338,5.2338,5.2338,5.2338,3800.0
2025-06-04 12:10:00,5.27,5.29,5.27,5.28,212250.0,5.2338,5.2537,5.2338,5.2438,212250.0
2025-06-04 12:20:00,5.28,5.28,5.28,5.28,119600.0,5.2438,5.2438,5.2438,5.2438,119600.0
2025-06-04 12:30:00,5.28,5.28,5.28,5.28,157400.0,5.2438,5.2438,5.2438,5.2438,157400.0
2025-06-04 12:40:00,5.28,5.28,5.27,5.27,97037.0,5.2438,5.2438,5.2338,5.2338,97037.0
2025-06-04 12:50:00,5.26,5.26,5.26,5.26,32100.0,5.2239,5.2239,5.2239,5.2239,32100.0
2025-06-04 13:00:00,5.26,5.26,5.25,5.25,8618.0,5.2239,5.2239,5.214,5.214,8618.0
2025-06-04 13:10:00,5.25,5.25,5.25,5.25,135000.0,5.214,5.214,5.214,5.214,135000.0
2025-06-04 13:20:00,5.25,5.25,5.25,5.25,1600.0,5.214,5.214,5.214,5.214,1600.0
2025-06-04 13:30:00,5.25,5.25,5.25,5.25,1100.0,5.214,5.214,5.214,5.214,1100.0
2025-06-04 13:40:00,5.25,5.25,5.25,5.25,27075.0,5.214,5.214,5.214,5.214,27075.0
2025-06-04 13:50:00,5.25,5.25,5.25,5.25,100.0,5.214,5.214,5.214,5.214,100.0
2025-06-04 14:00:00,5.24,5.24,5.24,5.24,63195.0,5.204,5.204,5.204,5.204,63195.0
2025-06-04 14:10:00,5.24,5.24,5.24,5.24,0.0,5.204,5.204,5.204,5.204,0.0
2025-06-04 14:20:00,5.24,5.24,5.24,5.24,105520.0,5.204,5.204,5.204,5.204,105520.0
2025-06-04 14:30:00,5.24,5.24,5.24,5.24,0.0,5.204,5.204,5.204,5.204,0.0
2025-06-04 14:40:00,5.25,5.25,5.25,5.25,43800.0,5.214,5.214,5.214,5.214,43800.0
2025-06-04 14:50:00,5.25,5.25,5.25,5.25,0.0,5.214,5.214,5.214,5.214,0.0
2025-06-04 15:00:00,5.25,5.25,5.25,5.25,0.0,5.214,5.214,5.214,5.214,0.0
2025-06-04 15:10:00,5.26,5.26,5.26,5.26,26565.0,5.2239,5.2239,5.2239,5.2239,26565.0
2025-06-04 15:20:00,5.26,5.26,5.26,5.26,41106.0,5.2239,5.2239,5.2239,5.2239,41106.0
2025-06-04 15:30:00,5.25,5.26,5.25,5.26,105000.0,5.214,5.2239,5.214,5.2239,105000.0
2025-06-04 15:40:00,5.27,5.27,5.26,5.26,38855.0,5.2338,5.2338,5.2239,5.2239,38855.0
2025-06-04 15:50:00,5.27,5.29,5.27,5.29,121862.0,5.2338,5.2537,5.2338,5.2537,121862.0
2025-06-05 09:30:00,5.25,5.3,5.24,5.3,272703.0,5.214,5.2636,5.204,5.2636,272703.0
2025-06-05 09:40:00,5.3,5.33,5.29,5.31,355030.0,5.2636,5.2934,5.2537,5.2736,355030.0
2025-06-05 09:50:00,5.31,5.34,5.31,5.33,206029.0,5.2736,5.3034,5.2736,5.2934,206029.0
2025-06-05 10:00:00,5.32,5.33,5.31,5.33,245389.0,5.2835,5.2934,5.2736,5.2934,245389.0
2025-06-05 10:10:00,5.33,5.33,5.32,5.33,211558.0,5.2934,5.2934,5.2835,5.2934,211558.0
2025-06-05 10:20:00,5.32,5.32,5.29,5.29,116612.0,5.2835,5.2835,5.2537,5.2537,116612.0
2025-06-05 10:30:00,5.29,5.33,5.29,5.29,423097.0,5.2537,5.2934,5.2537,5.2537,423097.0
2025-06-05 10:40:00,5.29,5.3,5.25,5.28,626218.0,5.2537,5.2636,5.214,5.2438,626218.0
2025-06-05 10:50:00,5.28,5.28,5.25,5.25,75398.0,5.2438,5.2438,5.214,5.214,75398.0
2025-06-05 11:00:00,5.25,5.25,5.25,5.25,217122.0,5.214,5.214,5.214,5.214,217122.0
2025-06-05 11:10:00,5.25,5.25,5.23,5.23,60180.0,5.214,5.214,5.1941,5.1941,60180.0
2025-06-05 11:20:00,5.22,5.22,5.22,5.22,18900.0,5.1842,5.1842,5.1842,5.1842,18900.0
2025-06-05 11:30:00,5.22,5.22,5.22,5.22,92500.0,5.1842,5.1842,5.1842,5.1842,92500.0
2025-06-05 11:40:00,5.21,5.22,5.21,5.22,27451.0,5.1743,5.1842,5.1743,5.1842,27451.0
2025-06-05 11:50:00,5.22,5.22,5.21,5.21,23340.0,5.1842,5.1842,5.1743,5.1743,23340.0
2025-06-05 12:00:00,5.21,5.22,5.21,5.22,43200.0,5.1743,5.1842,5.1743,5.1842,43200.0
2025-06-05 12:10:00,5.23,5.25,5.23,5.25,131269.0,5.1941,5.214,5.1941,5.214,131269.0
2025-06-05 12:20:00,5.24,5.25,5.24,5.24,174122.0,5.204,5.214,5.204,5.204,174122.0
2025-06-05 12:30:00,5.24,5.25,5.24,5.25,21000.0,5.204,5.214,5.204,5.214,21000.0
2025-06-05 12:40:00,5.26,5.31,5.26,5.31,538913.0,5.2239,5.2736,5.2239,5.2736,538913.0
2025-06-05 12:50:00,5.3,5.32,5.3,5.31,241114.0,5.2636,5.2835,5.2636,5.2736,241114.0
2025-06-05 13:00:00,5.32,5.32,5.3,5.3,264910.0,5.2835,5.2835,5.2636,5.2636,264910.0
2025-06-05 13:10:00,5.29,5.29,5.28,5.28,3743.0,5.2537,5.2537,5.2438,5.2438,3743.0
2025-06-05 13:20:00,5.28,5.28,5.27,5.27,18700.0,5.2438,5.2438,5.2338,5.2338,18700.0
2025-06-05 13:30:00,5.27,5.27,5.26,5.26,25800.0,5.2338,5.2338,5.2239,5.2239,25800.0
2025-06-05 13:40:00,5.26,5.27,5.26,5.26,36451.0,5.2239,5.2338,5.2239,5.2239,36451.0
2025-06-05 13:50:00,5.27,5.29,5.27,5.29,188800.0,5.2338,5.2537,5.2338,5.2537,188800.0
2025-06-05 14:00:00,5.29,5.31,5.29,5.31,107113.0,5.2537,5.2736,5.2537,5.2736,107113.0
2025-06-05 14:10:00,5.32,5.36,5.32,5.33,276364.0,5.2835,5.3232,5.2835,5.2934,276364.0
2025-06-05 14:20:00,5.32,5.32,5.31,5.31,4835.0,5.2835,5.2835,5.2736,5.2736,4835.0
2025-06-05 14:30:00,5.3,5.3,5.29,5.29,80769.0,5.2636,5.2636,5.2537,5.2537,80769.0
2025-06-05 14:40:00,5.29,5.3,5.29,5.29,50400.0,5.2537,5.2636,5.2537,5.2537,50400.0
2025-06-05 14:50:00,5.29,5.3,5.29,5.3,72133.0,5.2537,5.2636,5.2537,5.2636,72133.0
2025-06-05 15:00:00,5.3,5.32,5.3,5.32,65208.0,5.2636,5.2835,5.2636,5.2835,65208.0
2025-06-05 15:10:00,5.31,5.42,5.3,5.4,325044.0,5.2736,5.3828,5.2636,5.3629,325044.0
2025-06-05 15:20:00,5.39,5.42,5.38,5.38,345516.0,5.353,5.3828,5.3431,5.3431,345516.0
2025-06-05 15:30:00,5.38,5.38,5.33,5.33,188185.0,5.3431,5.3431,5.2934,5.2934,188185.0
2025-06-05 15:40:00,5.33,5.35,5.33,5.33,282382.0,5.2934,5.3133,5.2934,5.2934,282382.0
2025-06-05 15:50:00,5.34,5.38,5.33,5.36,534276.0,5.3034,5.3431,5.2934,5.3232,534276.0
2025-06-06 09:30:00,5.22,5.22,5.19,5.19,381475.0,5.1842,5.1842,5.1544,5.1544,381475.0
2025-06-06 09:40:00,5.19,5.19,5.17,5.17,183965.0,5.1544,5.1544,5.1345,5.1345,183965.0
2025-06-06 09:50:00,5.17,5.19,5.17,5.18,134183.0,5.1345,5.1544,5.1345,5.1445,134183.0
2025-06-06 10:00:00,5.17,5.19,5.17,5.18,94114.0,5.1345,5.1544,5.1345,5.1445,94114.0
2025-06-06 10:10:00,5.18,5.2,5.18,5.19,259333.0,5.1445,5.1643,5.1445,5.1544,259333.0
2025-06-06 10:20:00,5.19,5.21,5.19,5.21,338027.0,5.1544,5.1743,5.1544,5.1743,338027.0
2025-06-06 10:30:00,5.21,5.21,5.2,5.2,77287.0,5.1743,5.1743,5.1643,5.1643,77287.0
2025-06-06 10:40:00,5.19,5.19,5.18,5.19,79518.0,5.1544,5.1544,5.1445,5.1544,79518.0
2025-06-06 10:50:00,5.19,5.2,5.19,5.2,81950.0,5.1544,5.1643,5.1544,5.1643,81950.0
2025-06-06 11:00:00,5.2,5.2,5.18,5.18,446371.0,5.1643,5.1643,5.1445,5.1445,446371.0
2025-06-06 11:10:00,5.19,5.24,5.19,5.24,467275.0,5.1544,5.204,5.1544,5.204,467275.0
2025-06-06 11:20:00,5.24,5.25,5.23,5.23,294181.0,5.204,5.214,5.1941,5.1941,294181.0
2025-06-06 11:30:00,5.23,5.23,5.23,5.23,174000.0,5.1941,5.1941,5.1941,5.1941,174000.0
2025-06-06 11:40:00,5.23,5.23,5.22,5.22,215435.0,5.1941,5.1941,5.1842,5.1842,215435.0
2025-06-06 11:50:00,5.21,5.22,5.21,5.22,130129.0,5.1743,5.1842,5.1743,5.1842,130129.0
2025-06-06 12:00:00,5.22,5.22,5.22,5.22,0.0,5.1842,5.1842,5.1842,5.1842,0.0
2025-06-06 12:10:00,5.21,5.21,5.21,5.21,166882.0,5.1743,5.1743,5.1743,5.1743,166882.0
2025-06-06 12:20:00,5.22,5.22,5.22,5.22,232000.0,5.1842,5.1842,5.1842,5.1842,232000.0
2025-06-06 12:30:00,5.22,5.23,5.22,5.23,134000.0,5.1842,5.1941,5.1842,5.1941,134000.0
2025-06-06 12:40:00,5.23,5.25,5.23,5.24,235268.0,5.1941,5.214,5.1941,5.204,235268.0
2025-06-06 12:50:00,5.24,5.26,5.24,5.25,334514.0,5.204,5.2239,5.204,5.214,334514.0
2025-06-06 13:00:00,5.25,5.25,5.25,5.25,43766.0,5.214,5.214,5.214,5.214,43766.0
2025-06-06 13:10:00,5.25,5.25,5.24,5.24,44100.0,5.214,5.214,5.204,5.204,44100.0
2025-06-06 13:20:00,5.23,5.23,5.22,5.23,75474.0,5.1941,5.1941,5.1842,5.1941,75474.0
2025-06-06 13:30:00,5.22,5.22,5.22,5.22,28300.0,5.1842,5.1842,5.1842,5.1842,28300.0
2025-06-06 13:40:00,5.21,5.22,5.21,5.22,56700.0,5.1743,5.1842,5.1743,5.1842,56700.0
2025-06-06 13:50:00,5.22,5.22,5.22,5.22,0.0,5.1842,5.1842,5.1842,5.1842,0.0
2025-06-06 14:00:00,5.21,5.21,5.19,5.19,368095.0,5.1743,5.1743,5.1544,5.1544,368095.0
2025-06-06 14:10:00,5.19,5.19,5.18,5.18,15380.0,5.1544,5.1544,5.1445,5.1445,15380.0
2025-06-06 14:20:00,5.19,5.2,5.19,5.2,17486.0,5.1544,5.1643,5.1544,5.1643,17486.0
2025-06-06 14:30:00,5.19,5.19,5.17,5.18,267667.0,5.1544,5.1544,5.1345,5.1445,267667.0
2025-06-06 14:40:00,5.18,5.2,5.18,5.19,124700.0,5.1445,5.1643,5.1445,5.1544,124700.0
2025-06-06 14:50:00,5.19,5.2,5.19,5.19,48040.0,5.1544,5.1643,5.1544,5.1544,48040.0
2025-06-06 15:00:00,5.19,5.19,5.18,5.18,20503.0,5.1544,5.1544,5.1445,5.1445,20503.0
2025-06-06 15:10:00,5.19,5.2,5.19,5.2,41674.0,5.1544,5.1643,5.1544,5.1643,41674.0
2025-06-06 15:20:00,5.2,5.21,5.2,5.2,182350.0,5.1643,5.1743,5.1643,5.1643,182350.0
2025-06-06 15:30:00,5.2,5.21,5.2,5.2,304850.0,5.1643,5.1743,5.1643,5.1643,304850.0
2025-06-06 15:40:00,5.21,5.21,5.2,5.2,70114.0,5.1743,5.1743,5.1643,5.1643,70114.0
2025-06-06 15:50:00,5.2,5.21,5.19,5.2,219122.0,5.1643,5.1743,5.1544,5.1643,219122.0
2025-06-09 09:30:00,5.2,5.22,5.19,5.21,243822.0,5.1643,5.1842,5.1544,5.1743,243822.0
2025-06-09 09:40:00,5.21,5.21,5.21,5.21,45674.0,5.1743,5.1743,5.1743,5.1743,45674.0
2025-06-09 09:50:00,5.2,5.21,5.2,5.21,34588.0,5.1643,5.1743,5.1643,5.1743,34588.0
2025-06-09 10:00:00,5.21,5.21,5.21,5.21,147400.0,5.1743,5.1743,5.1743,5.1743,147400.0
2025-06-09 10:10:00,5.2,5.2,5.2,5.2,16077.0,5.1643,5.1643,5.1643,5.1643,16077.0
2025-06-09 10:20:00,5.19,5.19,5.18,5.19,242192.0,5.1544,5.1544,5.1445,5.1544,242192.0
2025-06-09 10:30:00,5.19,5.19,5.18,5.19,417554.0,5.1544,5.1544,5.1445,5.1544,417554.0
2025-06-09 10:40:00,5.19,5.2,5.19,5.2,57800.0,5.1544,5.1643,5.1544,5.1643,57800.0
2025-06-09 10:50:00,5.2,5.2,5.2,5.2,50498.0,5.1643,5.1643,5.1643,5.1643,50498.0
2025-06-09 11:00:00,5.2,5.2,5.2,5.2,45000.0,5.1643,5.1643,5.1643,5.1643,45000.0
2025-06-09 11:10:00,5.2,5.2,5.2,5.2,20700.0,5.1643,5.1643,5.1643,5.1643,20700.0
2025-06-09 11:20:00,5.2,5.21,5.2,5.21,63500.0,5.1643,5.1743,5.1643,5.1743,63500.0
2025-06-09 11:30:00,5.21,5.21,5.2,5.2,244848.0,5.1743,5.1743,5.1643,5.1643,244848.0
2025-06-09 11:40:00,5.2,5.2,5.2,5.2,0.0,5.1643,5.1643,5.1643,5.1643,0.0
2025-06-09 11:50:00,5.19,5.19,5.18,5.19,164621.0,5.1544,5.1544,5.1445,5.1544,164621.0
2025-06-09 12:00:00,5.19,5.2,5.19,5.2,329389.0,5.1544,5.1643,5.1544,5.1643,329389.0
2025-06-09 12:10:00,5.2,5.2,5.19,5.19,5500.0,5.1643,5.1643,5.1544,5.1544,5500.0
2025-06-09 12:20:00,5.19,5.19,5.18,5.18,145866.0,5.1544,5.1544,5.1445,5.1445,145866.0
2025-06-09 12:30:00,5.18,5.18,5.18,5.18,0.0,5.1445,5.1445,5.1445,5.1445,0.0
2025-06-09 12:40:00,5.18,5.18,5.18,5.18,149283.0,5.1445,5.1445,5.1445,5.1445,149283.0
2025-06-09 12:50:00,5.17,5.17,5.17,5.17,17224.0,5.1345,5.1345,5.1345,5.1345,17224.0
2025-06-09 13:00:00,5.17,5.17,5.17,5.17,200.0,5.1345,5.1345,5.1345,5.1345,200.0
2025-06-09 13:10:00,5.17,5.17,5.17,5.17,170582.0,5.1345,5.1345,5.1345,5.1345,170582.0
2025-06-09 13:20:00,5.17,5.17,5.16,5.16,227324.0,5.1345,5.1345,5.1246,5.1246,227324.0
2025-06-09 13:30:00,5.16,5.16,5.16,5.16,0.0,5.1246,5.1246,5.1246,5.1246,0.0
2025-06-09 13:40:00,5.16,5.16,5.16,5.16,3595.0,5.1246,5.1246,5.1246,5.1246,3595.0
2025-06-09 13:50:00,5.16,5.16,5.16,5.16,142851.0,5.1246,5.1246,5.1246,5.1246,142851.0
2025-06-09 14:00:00,5.16,5.17,5.16,5.17,25120.0,5.1246,5.1345,5.1246,5.1345,25120.0
2025-06-09 14:10:00,5.17,5.17,5.16,5.16,108900.0,5.1345,5.1345,5.1246,5.1246,108900.0
2025-06-09 14:20:00,5.16,5.16,5.16,5.16,0.0,5.1246,5.1246,5.1246,5.1246,0.0
2025-06-09 14:30:00,5.16,5.17,5.16,5.17,233572.0,5.1246,5.1345,5.1246,5.1345,233572.0
2025-06-09 14:40:00,5.17,5.17,5.17,5.17,210833.0,5.1345,5.1345,5.1345,5.1345,210833.0
2025-06-09 14:50:00,5.16,5.16,5.16,5.16,157558.0,5.1246,5.1246,5.1246,5.1246,157558.0
2025-06-09 15:00:00,5.16,5.17,5.16,5.17,185500.0,5.1246,5.1345,5.1246,5.1345,185500.0
2025-06-09 15:10:00,5.17,5.17,5.17,5.17,1100.0,5.1345,5.1345,5.1345,5.1345,1100.0
2025-06-09 15:20:00,5.17,5.17,5.17,5.17,21220.0,5.1345,5.1345,5.1345,5.1345,21220.0
2025-06-09 15:30:00,5.17,5.17,5.17,5.17,216856.0,5.1345,5.1345,5.1345,5.1345,216856.0
2025-06-09 15:40:00,5.17,5.18,5.17,5.18,121407.0,5.1345,5.1445,5.1345,5.1445,121407.0
2025-06-09 15:50:00,5.18,5.2,5.17,5.2,577921.0,5.1445,5.1643,5.1345,5.1643,577921.0
2025-06-10 09:30:00,5.18,5.18,5.16,5.17,194225.0,5.1445,5.1445,5.1246,5.1345,194225.0
2025-06-10 09:40:00,5.17,5.18,5.17,5.17,163995.0,5.1345,5.1445,5.1345,5.1345,163995.0
2025-06-10 09:50:00,5.17,5.17,5.17,5.17,52700.0,5.1345,5.1345,5.1345,5.1345,52700.0
2025-06-10 10:00:00,5.17,5.17,5.17,5.17,203931.0,5.1345,5.1345,5.1345,5.1345,203931.0
2025-06-10 10:10:00,5.17,5.17,5.16,5.16,68369.0,5.1345,5.1345,5.1246,5.1246,68369.0
2025-06-10 10:20:00,5.16,5.17,5.16,5.16,160928.0,5.1246,5.1345,5.1246,5.1246,160928.0
2025-06-10 10:30:00,5.16,5.16,5.16,5.16,3900.0,5.1246,5.1246,5.1246,5.1246,3900.0
2025-06-10 10:40:00,5.15,5.15,5.15,5.15,40234.0,5.1147,5.1147,5.1147,5.1147,40234.0
2025-06-10 10:50:00,5.15,5.16,5.14,5.16,183900.0,5.1147,5.1246,5.1047,5.1246,183900.0
2025-06-10 11:00:00,5.16,5.16,5.16,5.16,7814.0,5.1246,5.1246,5.1246,5.1246,7814.0
2025-06-10 11:10:00,5.16,5.17,5.16,5.16,136900.0,5.1246,5.1345,5.1246,5.1246,136900.0
2025-06-10 11:20:00,5.16,5.16,5.16,5.16,1220.0,5.1246,5.1246,5.1246,5.1246,1220.0
2025-06-10 11:30:00,5.16,5.21,5.16,5.18,598457.0,5.1246,5.1743,5.1246,5.1445,598457.0
2025-06-10 11:40:00,5.17,5.18,5.17,5.17,103950.0,5.1345,5.1445,5.1345,5.1345,103950.0
2025-06-10 11:50:00,5.16,5.16,5.16,5.16,68295.0,5.1246,5.1246,5.1246,5.1246,68295.0
2025-06-10 12:00:00,5.16,5.16,5.14,5.14,116111.0,5.1246,5.1246,5.1047,5.1047,116111.0
2025-06-10 12:10:00,5.14,5.14,5.14,5.14,810.0,5.1047,5.1047,5.1047,5.1047,810.0
2025-06-10 12:20:00,5.14,5.14,5.14,5.14,205447.0,5.1047,5.1047,5.1047,5.1047,205447.0
2025-06-10 12:30:00,5.14,5.14,5.14,5.14,45000.0,5.1047,5.1047,5.1047,5.1047,45000.0
2025-06-10 12:40:00,5.13,5.13,5.13,5.13,150.0,5.0948,5.0948,5.0948,5.0948,150.0
2025-06-10 12:50:00,5.13,5.13,5.13,5.13,366.0,5.0948,5.0948,5.0948,5.0948,366.0
2025-06-10 13:00:00,5.13,5.14,5.13,5.14,138200.0,5.0948,5.1047,5.0948,5.1047,138200.0
2025-06-10 13:10:00,5.13,5.13,5.12,5.12,27607.0,5.0948,5.0948,5.0849,5.0849,27607.0
2025-06-10 13:20:00,5.13,5.13,5.13,5.13,102300.0,5.0948,5.0948,5.0948,5.0948,102300.0
2025-06-10 13:30:00,5.13,5.14,5.13,5.14,1300.0,5.0948,5.1047,5.0948,5.1047,1300.0
2025-06-10 13:40:00,5.14,5.14,5.14,5.14,55300.0,5.1047,5.1047,5.1047,5.1047,55300.0
2025-06-10 13:50:00,5.15,5.15,5.15,5.15,62798.0,5.1147,5.1147,5.1147,5.1147,62798.0
2025-06-10 14:00:00,5.16,5.18,5.16,5.17,232363.0,5.1246,5.1445,5.1246,5.1345,232363.0
2025-06-10 14:10:00,5.17,5.17,5.17,5.17,12900.0,5.1345,5.1345,5.1345,5.1345,12900.0
2025-06-10 14:20:00,5.17,5.17,5.17,5.17,200.0,5.1345,5.1345,5.1345,5.1345,200.0
2025-06-10 14:30:00,5.16,5.16,5.16,5.16,114300.0,5.1246,5.1246,5.1246,5.1246,114300.0
2025-06-10 14:40:00,5.16,5.16,5.16,5.16,100.0,5.1246,5.1246,5.1246,5.1246,100.0
2025-06-10 14:50:00,5.15,5.15,5.12,5.12,393674.0,5.1147,5.1147,5.0849,5.0849,393674.0
2025-06-10 15:00:00,5.13,5.13,5.11,5.11,50600.0,5.0948,5.0948,5.0749,5.0749,50600.0
2025-06-10 15:10:00,5.11,5.12,5.11,5.12,183393.0,5.0749,5.0849,5.0749,5.0849,183393.0
2025-06-10 15:20:00,5.12,5.12,5.12,5.12,128294.0,5.0849,5.0849,5.0849,5.0849,128294.0
2025-06-10 15:30:00,5.12,5.13,5.12,5.13,108117.0,5.0849,5.0948,5.0849,5.0948,108117.0
2025-06-10 15:40:00,5.13,5.14,5.13,5.13,368007.0,5.0948,5.1047,5.0948,5.0948,368007.0
2025-06-10 15:50:00,5.13,5.13,5.11,5.11,295213.0,5.0948,5.0948,5.0749,5.0749,295213.0
2025-06-11 09:30:00,5.08,5.11,5.08,5.1,243289.0,5.0451,5.0749,5.0451,5.065,243289.0
2025-06-11 09:40:00,5.1,5.13,5.1,5.12,199172.0,5.065,5.0948,5.065,5.0849,199172.0
2025-06-11 09:50:00,5.11,5.11,5.09,5.09,58269.0,5.0749,5.0749,5.0551,5.0551,58269.0
2025-06-11 10:00:00,5.09,5.11,5.09,5.09,132881.0,5.0551,5.0749,5.0551,5.0551,132881.0
2025-06-11 10:10:00,5.08,5.08,5.08,5.08,67760.0,5.0451,5.0451,5.0451,5.0451,67760.0
2025-06-11 10:20:00,5.07,5.07,5.07,5.07,204418.0,5.0352,5.0352,5.0352,5.0352,204418.0
2025-06-11 10:30:00,5.07,5.07,5.07,5.07,214800.0,5.0352,5.0352,5.0352,5.0352,214800.0
2025-06-11 10:40:00,5.07,5.07,5.07,5.07,276991.0,5.0352,5.0352,5.0352,5.0352,276991.0
2025-06-11 10:50:00,5.07,5.07,5.07,5.07,0.0,5.0352,5.0352,5.0352,5.0352,0.0
2025-06-11 11:00:00,5.07,5.09,5.07,5.09,182699.0,5.0352,5.0551,5.0352,5.0551,182699.0
2025-06-11 11:10:00,5.09,5.09,5.07,5.07,202140.0,5.0551,5.0551,5.0352,5.0352,202140.0
2025-06-11 11:20:00,5.07,5.08,5.07,5.08,47754.0,5.0352,5.0451,5.0352,5.0451,47754.0
2025-06-11 11:30:00,5.08,5.08,5.08,5.08,160685.0,5.0451,5.0451,5.0451,5.0451,160685.0
2025-06-11 11:40:00,5.09,5.11,5.09,5.09,222703.0,5.0551,5.0749,5.0551,5.0551,222703.0
2025-06-11 11:50:00,5.09,5.09,5.09,5.09,82700.0,5.0551,5.0551,5.0551,5.0551,82700.0
2025-06-11 12:00:00,5.09,5.13,5.09,5.11,186143.0,5.0551,5.0948,5.0551,5.0749,186143.0
2025-06-11 12:10:00,5.12,5.13,5.12,5.13,134124.0,5.0849,5.0948,5.0849,5.0948,134124.0
2025-06-11 12:20:00,5.13,5.13,5.11,5.11,155775.0,5.0948,5.0948,5.0749,5.0749,155775.0
2025-06-11 12:30:00,5.1,5.11,5.1,5.11,34500.0,5.065,5.0749,5.065,5.0749,34500.0
2025-06-11 12:40:00,5.11,5.11,5.11,5.11,45000.0,5.0749,5.0749,5.0749,5.0749,45000.0
2025-06-11 12:50:00,5.1,5.11,5.09,5.11,124881.0,5.065,5.0749,5.0551,5.0749,124881.0
2025-06-11 13:00:00,5.1,5.1,5.08,5.08,53290.0,5.065,5.065,5.0451,5.0451,53290.0
2025-06-11 13:10:00,5.08,5.08,5.08,5.08,0.0,5.0451,5.0451,5.0451,5.0451,0.0
2025-06-11 13:20:00,5.08,5.08,5.08,5.08,13400.0,5.0451,5.0451,5.0451,5.0451,13400.0
2025-06-11 13:30:00,5.08,5.09,5.08,5.09,198858.0,5.0451,5.0551,5.0451,5.0551,198858.0
2025-06-11 13:40:00,5.09,5.11,5.09,5.1,201863.0,5.0551,5.0749,5.0551,5.065,201863.0
2025-06-11 13:50:00,5.11,5.12,5.11,5.12,237159.0,5.0749,5.0849,5.0749,5.0849,237159.0
2025-06-11 14:00:00,5.13,5.17,5.12,5.16,411199.0,5.0948,5.1345,5.0849,5.1246,411199.0
2025-06-11 14:10:00,5.15,5.2,5.15,5.19,793353.0,5.1147,5.1643,5.1147,5.1544,793353.0
2025-06-11 14:20:00,5.18,5.18,5.16,5.17,288966.0,5.1445,5.1445,5.1246,5.1345,288966.0
2025-06-11 14:30:00,5.17,5.19,5.15,5.15,444068.0,5.1345,5.1544,5.1147,5.1147,444068.0
2025-06-11 14:40:00,5.15,5.15,5.13,5.13,114500.0,5.1147,5.1147,5.0948,5.0948,114500.0
2025-06-11 14:50:00,5.14,5.17,5.13,5.17,336726.0,5.1047,5.1345,5.0948,5.1345,336726.0
2025-06-11 15:00:00,5.17,5.18,5.17,5.17,212451.0,5.1345,5.1445,5.1345,5.1345,212451.0
2025-06-11 15:10:00,5.17,5.18,5.17,5.18,95582.0,5.1345,5.1445,5.1345,5.1445,95582.0
2025-06-11 15:20:00,5.18,5.18,5.17,5.17,460716.0,5.1445,5.1445,5.1345,5.1345,460716.0
2025-06-11 15:30:00,5.17,5.2,5.17,5.17,475917.0,5.1345,5.1643,5.1345,5.1345,475917.0
2025-06-11 15:40:00,5.17,5.17,5.17,5.17,244377.0,5.1345,5.1345,5.1345,5.1345,244377.0
2025-06-11 15:50:00,5.17,5.17,5.15,5.15,162072.0,5.1345,5.1345,5.1147,5.1147,162072.0
2025-06-12 09:30:00,5.19,5.19,5.18,5.18,264957.0,5.1544,5.1544,5.1445,5.1445,264957.0
2025-06-12 09:40:00,5.18,5.18,5.17,5.17,113250.0,5.1445,5.1445,5.1345,5.1345,113250.0
2025-06-12 09:50:00,5.17,5.17,5.17,5.17,107073.0,5.1345,5.1345,5.1345,5.1345,107073.0
2025-06-12 10:00:00,5.17,5.17,5.15,5.15,151216.0,5.1345,5.1345,5.1147,5.1147,151216.0
2025-06-12 10:10:00,5.15,5.15,5.14,5.14,77406.0,5.1147,5.1147,5.1047,5.1047,77406.0
2025-06-12 10:20:00,5.13,5.13,5.13,5.13,23300.0,5.0948,5.0948,5.0948,5.0948,23300.0
2025-06-12 10:30:00,5.12,5.12,5.12,5.12,29701.0,5.0849,5.0849,5.0849,5.0849,29701.0
2025-06-12 10:40:00,5.12,5.12,5.12,5.12,100.0,5.0849,5.0849,5.0849,5.0849,100.0
2025-06-12 10:50:00,5.12,5.12,5.12,5.12,33400.0,5.0849,5.0849,5.0849,5.0849,33400.0
2025-06-12 11:00:00,5.12,5.12,5.11,5.11,61074.0,5.0849,5.0849,5.0749,5.0749,61074.0
2025-06-12 11:10:00,5.11,5.13,5.11,5.13,223614.0,5.0749,5.0948,5.0749,5.0948,223614.0
2025-06-12 11:20:00,5.13,5.14,5.13,5.13,317058.0,5.0948,5.1047,5.0948,5.0948,317058.0
2025-06-12 11:30:00,5.13,5.13,5.13,5.13,91690.0,5.0948,5.0948,5.0948,5.0948,91690.0
2025-06-12 11:40:00,5.13,5.14,5.13,5.14,153175.0,5.0948,5.1047,5.0948,5.1047,153175.0
2025-06-12 11:50:00,5.14,5.14,5.13,5.13,214842.0,5.1047,5.1047,5.0948,5.0948,214842.0
2025-06-12 12:00:00,5.12,5.13,5.12,5.13,163500.0,5.0849,5.0948,5.0849,5.0948,163500.0
2025-06-12 12:10:00,5.12,5.12,5.12,5.12,24806.0,5.0849,5.0849,5.0849,5.0849,24806.0
2025-06-12 12:20:00,5.12,5.13,5.12,5.12,172597.0,5.0849,5.0948,5.0849,5.0849,172597.0
2025-06-12 12:30:00,5.12,5.13,5.11,5.11,243525.0,5.0849,5.0948,5.0749,5.0749,243525.0
2025-06-12 12:40:00,5.11,5.11,5.11,5.11,192299.0,5.0749,5.0749,5.0749,5.0749,192299.0
2025-06-12 12:50:00,5.12,5.13,5.12,5.13,162531.0,5.0849,5.0948,5.0849,5.0948,162531.0
2025-06-12 13:00:00,5.12,5.12,5.12,5.12,44513.0,5.0849,5.0849,5.0849,5.0849,44513.0
2025-06-12 13:10:00,5.12,5.12,5.11,5.11,84837.0,5.0849,5.0849,5.0749,5.0749,84837.0
2025-06-12 13:20:00,5.11,5.12,5.11,5.12,2900.0,5.0749,5.0849,5.0749,5.0849,2900.0
2025-06-12 13:30:00,5.11,5.11,5.11,5.11,13200.0,5.0749,5.0749,5.0749,5.0749,13200.0
2025-06-12 13:40:00,5.11,5.11,5.11,5.11,1816.0,5.0749,5.0749,5.0749,5.0749,1816.0
2025-06-12 13:50:00,5.11,5.11,5.11,5.11,17246.0,5.0749,5.0749,5.0749,5.0749,17246.0
2025-06-12 14:00:00,5.11,5.11,5.11,5.11,93400.0,5.0749,5.0749,5.0749,5.0749,93400.0
2025-06-12 14:10:00,5.11,5.11,5.11,5.11,400.0,5.0749,5.0749,5.0749,5.0749,400.0
2025-06-12 14:20:00,5.11,5.12,5.11,5.12,226900.0,5.0749,5.0849,5.0749,5.0849,226900.0
2025-06-12 14:30:00,5.12,5.12,5.12,5.12,103089.0,5.0849,5.0849,5.0849,5.0849,103089.0
2025-06-12 14:40:00,5.12,5.13,5.12,5.12,88500.0,5.0849,5.0948,5.0849,5.0849,88500.0
2025-06-12 14:50:00,5.12,5.12,5.11,5.11,250610.0,5.0849,5.0849,5.0749,5.0749,250610.0
2025-06-12 15:00:00,5.11,5.11,5.11,5.11,0.0,5.0749,5.0749,5.0749,5.0749,0.0
2025-06-12 15:10:00,5.11,5.11,5.1,5.1,1123.0,5.0749,5.0749,5.065,5.065,1123.0
2025-06-12 15:20:00,5.11,5.11,5.11,5.11,400.0,5.0749,5.0749,5.0749,5.0749,400.0
2025-06-12 15:30:00,5.11,5.12,5.11,5.11,310536.0,5.0749,5.0849,5.0749,5.0749,310536.0
2025-06-12 15:40:00,5.11,5.13,5.11,5.13,105798.0,5.0749,5.0948,5.0749,5.0948,105798.0
2025-06-12 15:50:00,5.12,5.13,5.1,5.1,375843.0,5.0849,5.0948,5.065,5.065,375843.0
2025-06-13 09:30:00,5.24,5.24,5.2,5.2,476443.0,5.204,5.204,5.1643,5.1643,476443.0
2025-06-13 09:40:00,5.2,5.22,5.2,5.22,137489.0,5.1643,5.1842,5.1643,5.1842,137489.0
2025-06-13 09:50:00,5.22,5.25,5.21,5.25,542609.0,5.1842,5.214,5.1743,5.214,542609.0
2025-06-13 10:00:00,5.25,5.25,5.22,5.24,398573.0,5.214,5.214,5.1842,5.204,398573.0
2025-06-13 10:10:00,5.24,5.26,5.24,5.25,250838.0,5.204,5.2239,5.204,5.214,250838.0
2025-06-13 10:20:00,5.26,5.28,5.25,5.28,401519.0,5.2239,5.2438,5.214,5.2438,401519.0
2025-06-13 10:30:00,5.28,5.28,5.24,5.24,228700.0,5.2438,5.2438,5.204,5.204,228700.0
2025-06-13 10:40:00,5.24,5.25,5.23,5.25,306056.0,5.204,5.214,5.1941,5.214,306056.0
2025-06-13 10:50:00,5.25,5.25,5.22,5.22,233295.0,5.214,5.214,5.1842,5.1842,233295.0
2025-06-13 11:00:00,5.22,5.22,5.21,5.21,124900.0,5.1842,5.1842,5.1743,5.1743,124900.0
2025-06-13 11:10:00,5.21,5.21,5.2,5.2,113639.0,5.1743,5.1743,5.1643,5.1643,113639.0
2025-06-13 11:20:00,5.2,5.2,5.19,5.19,327476.0,5.1643,5.1643,5.1544,5.1544,327476.0
2025-06-13 11:30:00,5.18,5.18,5.18,5.18,125400.0,5.1445,5.1445,5.1445,5.1445,125400.0
2025-06-13 11:40:00,5.18,5.18,5.17,5.17,115145.0,5.1445,5.1445,5.1345,5.1345,115145.0
2025-06-13 11:50:00,5.16,5.16,5.16,5.16,58600.0,5.1246,5.1246,5.1246,5.1246,58600.0
2025-06-13 12:00:00,5.17,5.17,5.17,5.17,137330.0,5.1345,5.1345,5.1345,5.1345,137330.0
2025-06-13 12:10:00,5.16,5.16,5.16,5.16,58875.0,5.1246,5.1246,5.1246,5.1246,58875.0
2025-06-13 12:20:00,5.16,5.17,5.16,5.17,151269.0,5.1246,5.1345,5.1246,5.1345,151269.0
2025-06-13 12:30:00,5.17,5.17,5.17,5.17,68525.0,5.1345,5.1345,5.1345,5.1345,68525.0
2025-06-13 12:40:00,5.18,5.18,5.18,5.18,48694.0,5.1445,5.1445,5.1445,5.1445,48694.0
2025-06-13 12:50:00,5.18,5.18,5.17,5.17,105000.0,5.1445,5.1445,5.1345,5.1345,105000.0
2025-06-13 13:00:00,5.17,5.18,5.17,5.18,99100.0,5.1345,5.1445,5.1345,5.1445,99100.0
2025-06-13 13:10:00,5.19,5.21,5.19,5.21,216929.0,5.1544,5.1743,5.1544,5.1743,216929.0
2025-06-13 13:20:00,5.2,5.2,5.19,5.2,149110.0,5.1643,5.1643,5.1544,5.1643,149110.0
2025-06-13 13:30:00,5.2,5.21,5.2,5.21,132658.0,5.1643,5.1743,5.1643,5.1743,132658.0
2025-06-13 13:40:00,5.21,5.21,5.21,5.21,157441.0,5.1743,5.1743,5.1743,5.1743,157441.0
2025-06-13 13:50:00,5.21,5.21,5.2,5.2,114690.0,5.1743,5.1743,5.1643,5.1643,114690.0
2025-06-13 14:00:00,5.2,5.22,5.2,5.21,346092.0,5.1643,5.1842,5.1643,5.1743,346092.0
2025-06-13 14:10:00,5.22,5.25,5.22,5.24,407655.0,5.1842,5.214,5.1842,5.204,407655.0
2025-06-13 14:20:00,5.24,5.27,5.24,5.27,163474.0,5.204,5.2338,5.204,5.2338,163474.0
2025-06-13 14:30:00,5.27,5.3,5.27,5.29,626365.0,5.2338,5.2636,5.2338,5.2537,626365.0
2025-06-13 14:40:00,5.3,5.3,5.28,5.29,325577.0,5.2636,5.2636,5.2438,5.2537,325577.0
2025-06-13 14:50:00,5.29,5.29,5.26,5.28,326603.0,5.2537,5.2537,5.2239,5.2438,326603.0
2025-06-13 15:00:00,5.27,5.29,5.27,5.27,259876.0,5.2338,5.2537,5.2338,5.2338,259876.0
2025-06-13 15:10:00,5.27,5.28,5.26,5.27,362455.0,5.2338,5.2438,5.2239,5.2338,362455.0
2025-06-13 15:20:00,5.27,5.29,5.27,5.29,240040.0,5.2338,5.2537,5.2338,5.2537,240040.0
2025-06-13 15:30:00,5.29,5.29,5.27,5.27,280429.0,5.2537,5.2537,5.2338,5.2338,280429.0
2025-06-13 15:40:00,5.28,5.3,5.28,5.29,258777.0,5.2438,5.2636,5.2438,5.2537,258777.0
2025-06-13 15:50:00,5.29,5.3,5.28,5.28,410436.0,5.2537,5.2636,5.2438,5.2438,410436.0
2025-06-16 09:30:00,5.18,5.18,5.16,5.16,292209.0,5.1445,5.1445,5.1246,5.1246,292209.0
2025-06-16 09:40:00,5.16,5.16,5.14,5.14,399863.0,5.1246,5.1246,5.1047,5.1047,399863.0
2025-06-16 09:50:00,5.14,5.14,5.11,5.11,239845.0,5.1047,5.1047,5.0749,5.0749,239845.0
2025-06-16 10:00:00,5.11,5.11,5.11,5.11,128335.0,5.0749,5.0749,5.0749,5.0749,128335.0
2025-06-16 10:10:00,5.12,5.12,5.09,5.09,111657.0,5.0849,5.0849,5.0551,5.0551,111657.0
2025-06-16 10:20:00,5.09,5.09,5.08,5.09,168524.0,5.0551,5.0551,5.0451,5.0551,168524.0
2025-06-16 10:30:00,5.08,5.09,5.08,5.09,11099.0,5.0451,5.0551,5.0451,5.0551,11099.0
2025-06-16 10:40:00,5.09,5.09,5.09,5.09,99835.0,5.0551,5.0551,5.0551,5.0551,99835.0
2025-06-16 10:50:00,5.09,5.09,5.09,5.09,75792.0,5.0551,5.0551,5.0551,5.0551,75792.0
2025-06-16 11:00:00,5.1,5.1,5.1,5.1,74436.0,5.065,5.065,5.065,5.065,74436.0
2025-06-16 11:10:00,5.1,5.1,5.1,5.1,6696.0,5.065,5.065,5.065,5.065,6696.0
2025-06-16 11:20:00,5.09,5.1,5.09,5.1,163865.0,5.0551,5.065,5.0551,5.065,163865.0
2025-06-16 11:30:00,5.1,5.11,5.1,5.1,44600.0,5.065,5.0749,5.065,5.065,44600.0
2025-06-16 11:40:00,5.1,5.1,5.09,5.09,111400.0,5.065,5.065,5.0551,5.0551,111400.0
2025-06-16 11:50:00,5.1,5.11,5.1,5.11,152343.0,5.065,5.0749,5.065,5.0749,152343.0
2025-06-16 12:00:00,5.11,5.11,5.11,5.11,120336.0,5.0749,5.0749,5.0749,5.0749,120336.0
2025-06-16 12:10:00,5.11,5.11,5.11,5.11,14830.0,5.0749,5.0749,5.0749,5.0749,14830.0
2025-06-16 12:20:00,5.11,5.11,5.11,5.11,16691.0,5.0749,5.0749,5.0749,5.0749,16691.0
2025-06-16 12:30:00,5.11,5.11,5.11,5.11,0.0,5.0749,5.0749,5.0749,5.0749,0.0
2025-06-16 12:40:00,5.12,5.13,5.12,5.13,8300.0,5.0849,5.0948,5.0849,5.0948,8300.0
2025-06-16 12:50:00,5.13,5.13,5.12,5.12,96022.0,5.0948,5.0948,5.0849,5.0849,96022.0
2025-06-16 13:00:00,5.13,5.13,5.13,5.13,45299.0,5.0948,5.0948,5.0948,5.0948,45299.0
2025-06-16 13:10:00,5.13,5.13,5.13,5.13,0.0,5.0948,5.0948,5.0948,5.0948,0.0
2025-06-16 13:20:00,5.13,5.13,5.11,5.11,56997.0,5.0948,5.0948,5.0749,5.0749,56997.0
2025-06-16 13:30:00,5.1,5.11,5.09,5.11,67157.0,5.065,5.0749,5.0551,5.0749,67157.0
2025-06-16 13:40:00,5.11,5.11,5.11,5.11,69516.0,5.0749,5.0749,5.0749,5.0749,69516.0
2025-06-16 13:50:00,5.12,5.13,5.12,5.13,88350.0,5.0849,5.0948,5.0849,5.0948,88350.0
2025-06-16 14:00:00,5.13,5.13,5.13,5.13,25400.0,5.0948,5.0948,5.0948,5.0948,25400.0
2025-06-16 14:10:00,5.13,5.13,5.13,5.13,14806.0,5.0948,5.0948,5.0948,5.0948,14806.0
2025-06-16 14:20:00,5.13,5.13,5.13,5.13,44994.0,5.0948,5.0948,5.0948,5.0948,44994.0
2025-06-16 14:30:00,5.13,5.13,5.13,5.13,30227.0,5.0948,5.0948,5.0948,5.0948,30227.0
2025-06-16 14:40:00,5.14,5.14,5.14,5.14,287.0,5.1047,5.1047,5.1047,5.1047,287.0
2025-06-16 14:50:00,5.14,5.14,5.13,5.13,77736.0,5.1047,5.1047,5.0948,5.0948,77736.0
2025-06-16 15:00:00,5.13,5.14,5.13,5.14,162815.0,5.0948,5.1047,5.0948,5.1047,162815.0
2025-06-16 15:10:00,5.14,5.14,5.14,5.14,81960.0,5.1047,5.1047,5.1047,5.1047,81960.0
2025-06-16 15:20:00,5.14,5.14,5.13,5.13,402677.0,5.1047,5.1047,5.0948,5.0948,402677.0
2025-06-16 15:30:00,5.14,5.14,5.13,5.13,152870.0,5.1047,5.1047,5.0948,5.0948,152870.0
2025-06-16 15:40:00,5.13,5.13,5.13,5.13,31100.0,5.0948,5.0948,5.0948,5.0948,31100.0
2025-06-16 15:50:00,5.13,5.14,5.13,5.13,339372.0,5.0948,5.1047,5.0948,5.0948,339372.0
2025-06-17 09:30:00,5.19,5.19,5.18,5.19,208148.0,5.1544,5.1544,5.1445,5.1544,208148.0
2025-06-17 09:40:00,5.18,5.2,5.17,5.19,410463.0,5.1445,5.1643,5.1345,5.1544,410463.0
2025-06-17 09:50:00,5.19,5.19,5.18,5.18,322800.0,5.1544,5.1544,5.1445,5.1445,322800.0
2025-06-17 10:00:00,5.17,5.18,5.17,5.17,280998.0,5.1345,5.1445,5.1345,5.1345,280998.0
2025-06-17 10:10:00,5.16,5.17,5.16,5.17,147452.0,5.1246,5.1345,5.1246,5.1345,147452.0
2025-06-17 10:20:00,5.17,5.17,5.17,5.17,0.0,5.1345,5.1345,5.1345,5.1345,0.0
2025-06-17 10:30:00,5.17,5.17,5.17,5.17,15400.0,5.1345,5.1345,5.1345,5.1345,15400.0
2025-06-17 10:40:00,5.18,5.18,5.17,5.17,132460.0,5.1445,5.1445,5.1345,5.1345,132460.0
2025-06-17 10:50:00,5.17,5.18,5.17,5.18,77638.0,5.1345,5.1445,5.1345,5.1445,77638.0
2025-06-17 11:00:00,5.18,5.18,5.17,5.17,153900.0,5.1445,5.1445,5.1345,5.1345,153900.0
2025-06-17 11:10:00,5.16,5.16,5.16,5.16,61427.0,5.1246,5.1246,5.1246,5.1246,61427.0
2025-06-17 11:20:00,5.17,5.18,5.17,5.18,120100.0,5.1345,5.1445,5.1345,5.1445,120100.0
2025-06-17 11:30:00,5.18,5.18,5.18,5.18,45000.0,5.1445,5.1445,5.1445,5.1445,45000.0
2025-06-17 11:40:00,5.17,5.18,5.17,5.18,154987.0,5.1345,5.1445,5.1345,5.1445,154987.0
2025-06-17 11:50:00,5.17,5.17,5.17,5.17,136929.0,5.1345,5.1345,5.1345,5.1345,136929.0
2025-06-17 12:00:00,5.17,5.17,5.17,5.17,124892.0,5.1345,5.1345,5.1345,5.1345,124892.0
2025-06-17 12:10:00,5.17,5.17,5.16,5.16,222040.0,5.1345,5.1345,5.1246,5.1246,222040.0
2025-06-17 12:20:00,5.16,5.17,5.16,5.17,101400.0,5.1246,5.1345,5.1246,5.1345,101400.0
2025-06-17 12:30:00,5.16,5.16,5.16,5.16,127997.0,5.1246,5.1246,5.1246,5.1246,127997.0
2025-06-17 12:40:00,5.16,5.18,5.16,5.18,283399.0,5.1246,5.1445,5.1246,5.1445,283399.0
2025-06-17 12:50:00,5.18,5.21,5.18,5.21,56890.0,5.1445,5.1743,5.1445,5.1743,56890.0
2025-06-17 13:00:00,5.2,5.2,5.2,5.2,128300.0,5.1643,5.1643,5.1643,5.1643,128300.0
2025-06-17 13:10:00,5.2,5.2,5.2,5.2,172464.0,5.1643,5.1643,5.1643,5.1643,172464.0
2025-06-17 13:20:00,5.21,5.21,5.21,5.21,265600.0,5.1743,5.1743,5.1743,5.1743,265600.0
2025-06-17 13:30:00,5.22,5.22,5.21,5.21,159205.0,5.1842,5.1842,5.1743,5.1743,159205.0
2025-06-17 13:40:00,5.21,5.25,5.21,5.25,190463.0,5.1743,5.214,5.1743,5.214,190463.0
2025-06-17 13:50:00,5.25,5.25,5.23,5.25,426910.0,5.214,5.214,5.1941,5.214,426910.0
2025-06-17 14:00:00,5.25,5.26,5.25,5.25,382498.0,5.214,5.2239,5.214,5.214,382498.0
2025-06-17 14:10:00,5.25,5.25,5.25,5.25,182330.0,5.214,5.214,5.214,5.214,182330.0
2025-06-17 14:20:00,5.26,5.27,5.26,5.27,164611.0,5.2239,5.2338,5.2239,5.2338,164611.0
2025-06-17 14:30:00,5.26,5.26,5.25,5.26,183678.0,5.2239,5.2239,5.214,5.2239,183678.0
2025-06-17 14:40:00,5.27,5.27,5.26,5.26,80395.0,5.2338,5.2338,5.2239,5.2239,80395.0
2025-06-17 14:50:00,5.26,5.26,5.25,5.25,93004.0,5.2239,5.2239,5.214,5.214,93004.0
2025-06-17 15:00:00,5.25,5.26,5.25,5.25,62337.0,5.214,5.2239,5.214,5.214,62337.0
2025-06-17 15:10:00,5.25,5.25,5.25,5.25,48543.0,5.214,5.214,5.214,5.214,48543.0
2025-06-17 15:20:00,5.25,5.25,5.25,5.25,25591.0,5.214,5.214,5.214,5.214,25591.0
2025-06-17 15:30:00,5.24,5.25,5.24,5.25,2900.0,5.204,5.214,5.204,5.214,2900.0
2025-06-17 15:40:00,5.25,5.25,5.24,5.24,98693.0,5.214,5.214,5.204,5.204,98693.0
2025-06-17 15:50:00,5.24,5.26,5.24,5.25,193136.0,5.204,5.2239,5.204,5.214,193136.0
2025-06-18 09:30:00,5.24,5.26,5.24,5.25,226307.0,5.204,5.2239,5.204,5.214,226307.0
2025-06-18 09:40:00,5.25,5.25,5.23,5.23,109175.0,5.214,5.214,5.1941,5.1941,109175.0
2025-06-18 09:50:00,5.23,5.23,5.21,5.21,35763.0,5.1941,5.1941,5.1743,5.1743,35763.0
2025-06-18 10:00:00,5.22,5.22,5.21,5.21,156720.0,5.1842,5.1842,5.1743,5.1743,156720.0
2025-06-18 10:10:00,5.21,5.21,5.19,5.19,258871.0,5.1743,5.1743,5.1544,5.1544,258871.0
2025-06-18 10:20:00,5.18,5.18,5.17,5.17,89274.0,5.1445,5.1445,5.1345,5.1345,89274.0
2025-06-18 10:30:00,5.17,5.17,5.17,5.17,46200.0,5.1345,5.1345,5.1345,5.1345,46200.0
2025-06-18 10:40:00,5.17,5.17,5.17,5.17,239290.0,5.1345,5.1345,5.1345,5.1345,239290.0
2025-06-18 10:50:00,5.18,5.18,5.18,5.18,10700.0,5.1445,5.1445,5.1445,5.1445,10700.0
2025-06-18 11:00:00,5.17,5.18,5.17,5.18,22070.0,5.1345,5.1445,5.1345,5.1445,22070.0
2025-06-18 11:10:00,5.18,5.19,5.18,5.19,1000.0,5.1445,5.1544,5.1445,5.1544,1000.0
2025-06-18 11:20:00,5.19,5.2,5.19,5.2,73350.0,5.1544,5.1643,5.1544,5.1643,73350.0
2025-06-18 11:30:00,5.2,5.2,5.2,5.2,1300.0,5.1643,5.1643,5.1643,5.1643,1300.0
2025-06-18 11:40:00,5.2,5.2,5.2,5.2,77526.0,5.1643,5.1643,5.1643,5.1643,77526.0
2025-06-18 11:50:00,5.19,5.2,5.19,5.2,122629.0,5.1544,5.1643,5.1544,5.1643,122629.0
2025-06-18 12:00:00,5.21,5.21,5.19,5.19,80300.0,5.1743,5.1743,5.1544,5.1544,80300.0
2025-06-18 12:10:00,5.2,5.2,5.2,5.2,48800.0,5.1643,5.1643,5.1643,5.1643,48800.0
2025-06-18 12:20:00,5.2,5.21,5.2,5.21,116280.0,5.1643,5.1743,5.1643,5.1743,116280.0
2025-06-18 12:30:00,5.21,5.21,5.21,5.21,77599.0,5.1743,5.1743,5.1743,5.1743,77599.0
2025-06-18 12:40:00,5.21,5.21,5.21,5.21,200.0,5.1743,5.1743,5.1743,5.1743,200.0
2025-06-18 12:50:00,5.2,5.21,5.2,5.21,66300.0,5.1643,5.1743,5.1643,5.1743,66300.0
2025-06-18 13:00:00,5.21,5.21,5.21,5.21,148603.0,5.1743,5.1743,5.1743,5.1743,148603.0
2025-06-18 13:10:00,5.21,5.21,5.21,5.21,162460.0,5.1743,5.1743,5.1743,5.1743,162460.0
2025-06-18 13:20:00,5.22,5.22,5.22,5.22,16700.0,5.1842,5.1842,5.1842,5.1842,16700.0
2025-06-18 13:30:00,5.23,5.24,5.23,5.24,348860.0,5.1941,5.204,5.1941,5.204,348860.0
2025-06-18 13:40:00,5.22,5.22,5.21,5.21,18490.0,5.1842,5.1842,5.1743,5.1743,18490.0
2025-06-18 13:50:00,5.21,5.21,5.21,5.21,35808.0,5.1743,5.1743,5.1743,5.1743,35808.0
2025-06-18 14:00:00,5.2,5.23,5.18,5.22,421857.0,5.1643,5.1941,5.1445,5.1842,421857.0
2025-06-18 14:10:00,5.22,5.22,5.21,5.22,89640.0,5.1842,5.1842,5.1743,5.1842,89640.0
2025-06-18 14:20:00,5.23,5.23,5.22,5.22,50300.0,5.1941,5.1941,5.1842,5.1842,50300.0
2025-06-18 14:30:00,5.22,5.22,5.2,5.21,137218.0,5.1842,5.1842,5.1643,5.1743,137218.0
2025-06-18 14:40:00,5.2,5.21,5.18,5.21,255304.0,5.1643,5.1743,5.1445,5.1743,255304.0
2025-06-18 14:50:00,5.22,5.29,5.21,5.27,361516.0,5.1842,5.2537,5.1743,5.2338,361516.0
2025-06-18 15:00:00,5.27,5.28,5.25,5.26,215371.0,5.2338,5.2438,5.214,5.2239,215371.0
2025-06-18 15:10:00,5.27,5.28,5.24,5.25,363958.0,5.2338,5.2438,5.204,5.214,363958.0
2025-06-18 15:20:00,5.24,5.27,5.23,5.27,95887.0,5.204,5.2338,5.1941,5.2338,95887.0
2025-06-18 15:30:00,5.28,5.28,5.25,5.25,103594.0,5.2438,5.2438,5.214,5.214,103594.0
2025-06-18 15:40:00,5.25,5.25,5.24,5.24,198772.0,5.214,5.214,5.204,5.204,198772.0
2025-06-18 15:50:00,5.24,5.28,5.24,5.27,572309.0,5.204,5.2438,5.204,5.2338,572309.0
2025-06-20 09:30:00,5.21,5.21,5.18,5.18,328117.0,5.1743,5.1743,5.1445,5.1445,328117.0
2025-06-20 09:40:00,5.18,5.21,5.18,5.21,199990.0,5.1445,5.1743,5.1445,5.1743,199990.0
2025-06-20 09:50:00,5.21,5.23,5.21,5.23,254425.0,5.1743,5.1941,5.1743,5.1941,254425.0
2025-06-20 10:00:00,5.23,5.24,5.22,5.24,178392.0,5.1941,5.204,5.1842,5.204,178392.0
2025-06-20 10:10:00,5.24,5.24,5.24,5.24,203898.0,5.204,5.204,5.204,5.204,203898.0
2025-06-20 10:20:00,5.23,5.28,5.23,5.26,189069.0,5.1941,5.2438,5.1941,5.2239,189069.0
2025-06-20 10:30:00,5.26,5.26,5.26,5.26,300.0,5.2239,5.2239,5.2239,5.2239,300.0
2025-06-20 10:40:00,5.25,5.3,5.25,5.29,262036.0,5.214,5.2636,5.214,5.2537,262036.0
2025-06-20 10:50:00,5.3,5.31,5.3,5.3,184003.0,5.2636,5.2736,5.2636,5.2636,184003.0
2025-06-20 11:00:00,5.32,5.32,5.31,5.31,95623.0,5.2835,5.2835,5.2736,5.2736,95623.0
2025-06-20 11:10:00,5.3,5.3,5.28,5.28,16800.0,5.2636,5.2636,5.2438,5.2438,16800.0
2025-06-20 11:20:00,5.28,5.29,5.28,5.28,107904.0,5.2438,5.2537,5.2438,5.2438,107904.0
2025-06-20 11:30:00,5.28,5.28,5.26,5.26,127147.0,5.2438,5.2438,5.2239,5.2239,127147.0
2025-06-20 11:40:00,5.26,5.26,5.26,5.26,131617.0,5.2239,5.2239,5.2239,5.2239,131617.0
2025-06-20 11:50:00,5.26,5.3,5.26,5.3,55678.0,5.2239,5.2636,5.2239,5.2636,55678.0
2025-06-20 12:00:00,5.3,5.3,5.29,5.29,243011.0,5.2636,5.2636,5.2537,5.2537,243011.0
2025-06-20 12:10:00,5.29,5.31,5.29,5.3,84169.0,5.2537,5.2736,5.2537,5.2636,84169.0
2025-06-20 12:20:00,5.3,5.3,5.29,5.29,153892.0,5.2636,5.2636,5.2537,5.2537,153892.0
2025-06-20 12:30:00,5.29,5.29,5.28,5.28,7669.0,5.2537,5.2537,5.2438,5.2438,7669.0
2025-06-20 12:40:00,5.29,5.29,5.28,5.29,152225.0,5.2537,5.2537,5.2438,5.2537,152225.0
2025-06-20 12:50:00,5.29,5.29,5.28,5.29,222608.0,5.2537,5.2537,5.2438,5.2537,222608.0
2025-06-20 13:00:00,5.28,5.29,5.27,5.29,115900.0,5.2438,5.2537,5.2338,5.2537,115900.0
2025-06-20 13:10:00,5.29,5.29,5.27,5.29,273307.0,5.2537,5.2537,5.2338,5.2537,273307.0
2025-06-20 13:20:00,5.3,5.32,5.3,5.32,119071.0,5.2636,5.2835,5.2636,5.2835,119071.0
2025-06-20 13:30:00,5.33,5.34,5.33,5.34,172607.0,5.2934,5.3034,5.2934,5.3034,172607.0
2025-06-20 13:40:00,5.34,5.34,5.33,5.33,240316.0,5.3034,5.3034,5.2934,5.2934,240316.0
2025-06-20 13:50:00,5.33,5.33,5.32,5.32,213946.0,5.2934,5.2934,5.2835,5.2835,213946.0
2025-06-20 14:00:00,5.32,5.32,5.31,5.31,56239.0,5.2835,5.2835,5.2736,5.2736,56239.0
2025-06-20 14:10:00,5.3,5.3,5.29,5.29,23195.0,5.2636,5.2636,5.2537,5.2537,23195.0
2025-06-20 14:20:00,5.29,5.29,5.29,5.29,24026.0,5.2537,5.2537,5.2537,5.2537,24026.0
2025-06-20 14:30:00,5.29,5.29,5.29,5.29,90491.0,5.2537,5.2537,5.2537,5.2537,90491.0
2025-06-20 14:40:00,5.3,5.3,5.3,5.3,104989.0,5.2636,5.2636,5.2636,5.2636,104989.0
2025-06-20 14:50:00,5.31,5.33,5.31,5.33,143950.0,5.2736,5.2934,5.2736,5.2934,143950.0
2025-06-20 15:00:00,5.33,5.33,5.32,5.33,148581.0,5.2934,5.2934,5.2835,5.2934,148581.0
2025-06-20 15:10:00,5.33,5.33,5.32,5.33,900.0,5.2934,5.2934,5.2835,5.2934,900.0
2025-06-20 15:20:00,5.32,5.33,5.32,5.33,24609.0,5.2835,5.2934,5.2835,5.2934,24609.0
2025-06-20 15:30:00,5.33,5.33,5.32,5.32,224067.0,5.2934,5.2934,5.2835,5.2835,224067.0
2025-06-20 15:40:00,5.33,5.33,5.33,5.33,43344.0,5.2934,5.2934,5.2934,5.2934,43344.0
2025-06-20 15:50:00,5.33,5.33,5.29,5.3,445119.0,5.2934,5.2934,5.2537,5.2636,445119.0